Tradegate Exchange

Am.MSCI Semic.ESG Scre.UE EUR Acc. oN

219

184

46,905

Date	Heure	Volume	Volume de transactions	Cours
31/05/2024	21:58:40,810	10		46,905
			10	46,905
			10	46,905
31/05/2024	21:45:40,968	10		46,72
			10	46,72
			10	46,72
31/05/2024	21:41:47,298	15		46,66
			15	46,66
			15	46,66
31/05/2024	21:38:14,199	60		46,29
			60	46,29
			60	46,29
31/05/2024	21:30:32,310	50		46,545
			50	46,545
			20	46,545
			30	46,545
31/05/2024	21:19:10,615	110		46,20
			110	46,20
			110	46,20
31/05/2024	21:09:42,121	20		46,455
			20	46,455
			20	46,455
31/05/2024	21:05:00,355	25		46,40
			25	46,40
			25	46,40
31/05/2024	20:55:28,099	5		46,355
			5	46,355
			5	46,355
31/05/2024	20:52:27,956	8		46,07
			8	46,07
			8	46,07
31/05/2024	20:52:10,180	25		46,36
			25	46,36
			25	46,36
31/05/2024	20:50:05,593	18		46,385
			18	46,385
			18	46,385
31/05/2024	20:13:30,809	40		46,345
			40	46,345
			40	46,345
31/05/2024	20:10:24,426	130		46,215
			130	46,215
			130	46,215
31/05/2024	20:07:39,417	300		46,23
			300	46,23
			300	46,23
31/05/2024	20:07:18,012	3		46,225
			3	46,225
			3	46,225
31/05/2024	19:58:19,929	300		46,245
			300	46,245
			300	46,245
31/05/2024	19:52:58,050	1		46,25
			1	46,25
			1	46,25
31/05/2024	19:39:34,554	25		46,27
			25	46,27
			25	46,27
31/05/2024	19:38:30,345	25		46,26
			25	46,26
			25	46,26
31/05/2024	19:20:00,714	100		46,23
			100	46,23
			100	46,23
31/05/2024	19:17:01,558	35		46,225
			35	46,225
			35	46,225
31/05/2024	19:14:00,770	25		46,19
			25	46,19
			25	46,19
31/05/2024	19:12:42,645	7		46,195
			7	46,195
			7	46,195
31/05/2024	19:10:28,374	300		46,18
			300	46,18
			300	46,18
31/05/2024	19:00:40,714	200		45,86
			200	45,86
			200	45,86
31/05/2024	19:00:34,582	25		46,14
			25	46,14
			25	46,14
31/05/2024	18:58:31,021	30		46,115
			30	46,115
			30	46,115
31/05/2024	18:52:05,168	50		45,80
			50	45,80
			50	45,80
31/05/2024	18:42:50,351	5		46,105
			5	46,105
			5	46,105
31/05/2024	18:40:46,472	150		45,86
			150	45,86
			150	45,86
31/05/2024	18:39:44,141	60		45,785
			60	45,785
			60	45,785
31/05/2024	18:39:44,028	3		45,785
			3	45,785
			3	45,785
31/05/2024	18:25:00,793	50		45,86
			25	45,86
			50	45,86
			25	45,86
31/05/2024	18:24:12,081	285		45,86
			285	45,86
			100	45,86
			60	45,86
			75	45,86
			50	45,86
31/05/2024	18:24:11,944	48		45,86
			48	45,86
			47	45,86
			1	45,86
31/05/2024	18:11:28,061	100		46,235
			100	46,235
			100	46,235
31/05/2024	18:09:27,822	300		46,145
			300	46,145
			300	46,145
31/05/2024	18:07:18,799	300		46,16
			300	46,16
			300	46,16
31/05/2024	18:02:35,830	10		46,165
			10	46,165
			10	46,165
31/05/2024	18:00:06,612	43		46,15
			43	46,15
			43	46,15
31/05/2024	17:53:59,419	3		46,15
			3	46,15
			3	46,15
31/05/2024	17:51:46,650	45		46,15
			45	46,15
			45	46,15
31/05/2024	17:48:48,639	16		46,18
			16	46,18
			16	46,18
31/05/2024	17:48:13,669	40		46,18
			40	46,18
			40	46,18
31/05/2024	17:37:30,192	2		46,24
			2	46,24
			2	46,24
31/05/2024	17:36:06,063	1 174		46,01
			1 174	46,01
			1 174	46,01
31/05/2024	17:35:55,695	301		46,01
			1	46,01
			301	46,01
			300	46,01
31/05/2024	17:35:18,467	325		46,01
			300	46,01
			325	46,01
			25	46,01
31/05/2024	17:33:08,373	40		46,31
			40	46,31
			40	46,31
31/05/2024	17:28:47,149	4		46,285
			4	46,285
			4	46,285
31/05/2024	17:01:46,236	110		46,45
			110	46,45
			110	46,45
31/05/2024	17:01:11,568	110		46,485
			110	46,485
			110	46,485
31/05/2024	17:00:27,829	110		46,45
			110	46,45
			110	46,45
31/05/2024	16:54:15,772	160		46,43
			160	46,43
			160	46,43
31/05/2024	16:52:40,052	2		46,375
			2	46,375
			2	46,375
31/05/2024	16:49:05,190	1		46,355
			1	46,355
			1	46,355
31/05/2024	16:45:58,745	216		46,285
			216	46,285
			216	46,285
31/05/2024	16:45:23,626	50		46,30
			50	46,30
			50	46,30
31/05/2024	16:44:34,500	50		46,21
			50	46,21
			50	46,21
31/05/2024	16:42:11,730	10		46,36
			10	46,36
			10	46,36
31/05/2024	16:39:42,362	6		46,335
			6	46,335
			6	46,335
31/05/2024	16:39:26,529	10		46,31
			10	46,31
			10	46,31
31/05/2024	16:34:40,466	134		46,20
			65	46,20
			100	46,20
			69	46,20
			34	46,20
31/05/2024	16:34:08,829	260		46,31
			260	46,31
			260	46,31
31/05/2024	16:25:55,302	25		46,48
			25	46,48
			25	46,48
31/05/2024	16:24:18,867	411		46,445
			105	46,445
			411	46,445
			33	46,445
			23	46,445
			250	46,445
31/05/2024	16:24:17,408	700		46,445
			700	46,445
			700	46,445
31/05/2024	16:24:17,043	700		46,445
			305	46,445
			700	46,445
			395	46,445
31/05/2024	16:24:16,882	232		46,445
			232	46,445
			232	46,445
31/05/2024	16:24:15,797	750		46,485
			350	46,485
			400	46,485
			630	46,485
			120	46,485
31/05/2024	16:24:15,581	83		46,485
			47	46,485
			83	46,485
			36	46,485
31/05/2024	16:23:39,434	700		46,54
			700	46,54
			294	46,54
			406	46,54
31/05/2024	16:23:39,264	100		46,54
			38	46,54
			62	46,54
			100	46,54
31/05/2024	16:21:58,808	70		46,70
			70	46,70
			70	46,70
31/05/2024	16:15:32,732	530		46,90
			500	46,90
			30	46,90
			530	46,90
31/05/2024	16:10:56,759	1		47,19
			1	47,19
			1	47,19
31/05/2024	16:07:35,204	60		47,145
			60	47,145
			60	47,145
31/05/2024	16:06:25,393	100		47,105
			100	47,105
			100	47,105
31/05/2024	16:05:29,237	103		47,105
			103	47,105
			103	47,105
31/05/2024	16:03:01,427	221		46,925
			30	46,925
			51	46,925
			221	46,925
			140	46,925
31/05/2024	16:03:01,309	256		46,925
			10	46,925
			100	46,925
			246	46,925
			86	46,925
			70	46,925
31/05/2024	16:03:01,123	660		47,00
			200	47,00
			660	47,00
			150	47,00
			300	47,00
			10	47,00
31/05/2024	15:54:26,020	23		47,17
			23	47,17
			23	47,17
31/05/2024	15:47:02,224	50		47,40
			50	47,40
			50	47,40
31/05/2024	15:42:07,953	400		47,515
			400	47,515
			400	47,515
31/05/2024	15:40:34,518	4		47,54
			4	47,54
			4	47,54
31/05/2024	15:35:21,313	22		47,165
			22	47,165
			22	47,165
31/05/2024	15:34:53,755	15		47,15
			15	47,15
			15	47,15
31/05/2024	15:33:05,663	265		47,33
			265	47,33
			265	47,33
31/05/2024	15:29:54,804	22		47,56
			22	47,56
			22	47,56
31/05/2024	15:26:01,955	11		47,59
			11	47,59
			11	47,59
31/05/2024	15:23:28,258	280		47,615
			280	47,615
			280	47,615
31/05/2024	15:22:09,093	105		47,615
			105	47,615
			105	47,615
31/05/2024	15:11:38,925	200		47,585
			200	47,585
			200	47,585
31/05/2024	15:04:21,748	40		47,565
			40	47,565
			40	47,565
31/05/2024	14:59:19,970	94		47,625
			94	47,625
			94	47,625
31/05/2024	14:54:40,738	60		47,69
			60	47,69
			60	47,69
31/05/2024	14:51:30,943	10		47,70
			10	47,70
			10	47,70
31/05/2024	14:50:21,926	87		47,625
			87	47,625
			87	47,625
31/05/2024	14:45:02,724	63		47,67
			63	47,67
			63	47,67
31/05/2024	14:44:05,913	3		47,685
			3	47,685
			3	47,685
31/05/2024	14:41:08,590	75		47,605
			75	47,605
			75	47,605
31/05/2024	14:40:53,754	8		47,605
			8	47,605
			8	47,605
31/05/2024	14:32:06,090	10		47,435
			10	47,435
			10	47,435
31/05/2024	14:30:22,415	30		47,635
			15	47,635
			30	47,635
			15	47,635
31/05/2024	14:30:22,271	175		47,635
			175	47,635
			175	47,635
31/05/2024	14:25:31,406	42		47,30
			42	47,30
			42	47,30
31/05/2024	14:22:39,813	5		47,29
			5	47,29
			5	47,29
31/05/2024	14:22:04,251	50		47,30
			50	47,30
			50	47,30
31/05/2024	14:19:02,147	50		47,295
			50	47,295
			50	47,295
31/05/2024	14:18:26,183	120		47,295
			120	47,295
			120	47,295
31/05/2024	14:03:14,494	130		47,27
			130	47,27
			130	47,27
31/05/2024	14:02:29,019	50		47,285
			50	47,285
			50	47,285
31/05/2024	14:00:17,623	30		47,28
			30	47,28
			30	47,28
31/05/2024	13:58:11,592	2		47,26
			2	47,26
			2	47,26
31/05/2024	13:56:29,267	2		47,18
			2	47,18
			2	47,18
31/05/2024	13:41:38,532	4		47,245
			4	47,245
			4	47,245
31/05/2024	13:41:33,056	2		47,235
			2	47,235
			2	47,235
31/05/2024	13:29:51,955	20		47,17
			20	47,17
			20	47,17
31/05/2024	13:28:19,696	3		47,185
			3	47,185
			3	47,185
31/05/2024	13:25:02,728	13		47,08
			13	47,08
			13	47,08
31/05/2024	13:08:35,975	10		47,09
			10	47,09
			10	47,09
31/05/2024	13:06:09,163	21		47,09
			21	47,09
			21	47,09
31/05/2024	12:51:58,591	200		47,06
			200	47,06
			200	47,06
31/05/2024	12:46:17,248	26		47,055
			26	47,055
			26	47,055
31/05/2024	12:37:27,929	3		47,125
			3	47,125
			3	47,125
31/05/2024	12:36:44,043	10		47,12
			10	47,12
			10	47,12
31/05/2024	12:35:20,468	21		47,125
			21	47,125
			21	47,125
31/05/2024	12:34:27,957	25		47,11
			25	47,11
			25	47,11
31/05/2024	12:27:06,801	45		47,11
			45	47,11
			45	47,11
31/05/2024	12:22:41,117	106		47,125
			106	47,125
			106	47,125
31/05/2024	12:22:02,186	700		47,08
			700	47,08
			700	47,08
31/05/2024	12:22:02,013	700		47,08
			700	47,08
			700	47,08
31/05/2024	12:22:01,473	700		47,08
			700	47,08
			700	47,08
31/05/2024	12:21:55,603	700		47,08
			700	47,08
			700	47,08
31/05/2024	12:20:33,438	700		47,08
			700	47,08
			700	47,08
31/05/2024	12:11:36,029	32		47,16
			32	47,16
			32	47,16
31/05/2024	12:06:08,556	30		47,215
			30	47,215
			30	47,215
31/05/2024	12:05:50,103	1		47,13
			1	47,13
			1	47,13
31/05/2024	12:03:08,196	1		47,195
			1	47,195
			1	47,195
31/05/2024	11:44:41,640	65		47,185
			65	47,185
			65	47,185
31/05/2024	11:36:22,488	20		47,20
			20	47,20
			20	47,20
31/05/2024	11:30:36,589	10		47,205
			10	47,205
			10	47,205
31/05/2024	11:19:57,194	100		47,16
			100	47,16
			100	47,16
31/05/2024	11:09:36,309	50		47,16
			50	47,16
			50	47,16
31/05/2024	11:02:04,056	42		47,05
			42	47,05
			42	47,05
31/05/2024	10:49:30,681	31		47,28
			31	47,28
			31	47,28
31/05/2024	10:49:13,956	15		47,21
			15	47,21
			15	47,21
31/05/2024	10:47:21,272	25		47,28
			25	47,28
			25	47,28
31/05/2024	10:43:19,895	150		47,275
			150	47,275
			150	47,275
31/05/2024	10:43:11,905	25		47,27
			25	47,27
			25	47,27
31/05/2024	10:37:35,483	20		47,275
			20	47,275
			20	47,275
31/05/2024	10:37:32,353	11		47,27
			11	47,27
			11	47,27
31/05/2024	10:36:07,209	21		47,325
			21	47,325
			21	47,325
31/05/2024	10:34:44,829	1		47,34
			1	47,34
			1	47,34
31/05/2024	10:29:43,324	34		47,39
			34	47,39
			34	47,39
31/05/2024	10:29:16,887	40		47,39
			40	47,39
			40	47,39
31/05/2024	10:24:40,143	25		47,38
			25	47,38
			25	47,38
31/05/2024	10:14:06,274	529		47,23
			529	47,23
			529	47,23
31/05/2024	10:12:51,082	1		47,27
			1	47,27
			1	47,27
31/05/2024	10:06:54,162	5		47,15
			5	47,15
			5	47,15
31/05/2024	10:06:35,406	5		47,145
			5	47,145
			5	47,145
31/05/2024	09:47:52,310	158		47,07
			158	47,07
			158	47,07
31/05/2024	09:43:33,779	170		47,135
			170	47,135
			170	47,135
31/05/2024	09:40:27,511	10		47,155
			10	47,155
			10	47,155
31/05/2024	09:30:40,485	2		47,19
			2	47,19
			2	47,19
31/05/2024	09:19:25,924	1		47,24
			1	47,24
			1	47,24
31/05/2024	09:18:14,707	51		47,175
			51	47,175
			51	47,175
31/05/2024	09:18:14,481	20		47,175
			20	47,175
			20	47,175
31/05/2024	09:05:10,946	30		47,215
			30	47,215
			30	47,215
31/05/2024	09:04:26,704	1		47,29
			1	47,29
			1	47,29
31/05/2024	08:50:52,656	50		47,22
			50	47,22
			50	47,22
31/05/2024	08:50:52,559	70		47,22
			70	47,22
			10	47,22
			60	47,22
31/05/2024	08:50:00,115	11		47,58
			11	47,58
			11	47,58
31/05/2024	08:46:54,158	10		47,575
			10	47,575
			10	47,575
31/05/2024	08:37:30,263	190		47,585
			140	47,585
			190	47,585
			50	47,585
31/05/2024	08:37:15,072	130		47,59
			130	47,59
			130	47,59
31/05/2024	08:34:58,931	22		47,585
			22	47,585
			22	47,585
31/05/2024	08:16:34,922	140		47,50
			140	47,50
			100	47,50
			40	47,50
31/05/2024	08:14:20,286	105		47,585
			105	47,585
			105	47,585
31/05/2024	08:09:51,606	55		47,575
			50	47,575
			5	47,575
			55	47,575
31/05/2024	08:05:02,362	212		47,56
			212	47,56
			100	47,56
			112	47,56
31/05/2024	08:04:58,885	340		47,56
			40	47,56
			300	47,56
			335	47,56
			5	47,56

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

iShsIII-Cor.MSCI Wld UCITS ETF Achat: 91,904 / Vente: 91,95
Volume: 107 050
+0,64%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
31/05/2024 @ 22:00:00

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)