Tradegate Exchange

VanEck Cr.and Blockch.Innv.

328

256

11,85

Date	Heure	Volume	Volume de transactions	Cours
22/11/2024	21:58:13,983	100		11,85
			100	11,85
			59	11,85
			41	11,85
22/11/2024	21:52:48,264	100		12,118
			59	12,118
			41	12,118
			100	12,118
22/11/2024	21:52:42,643	300		11,85
			198	11,85
			45	11,85
			57	11,85
			300	11,85
22/11/2024	21:45:12,976	1 400		12,02
			1 400	12,02
			1 400	12,02
22/11/2024	21:45:09,058	1 400		12,016
			1 400	12,016
			1 400	12,016
22/11/2024	21:33:32,114	30		12,028
			30	12,028
			30	12,028
22/11/2024	21:31:13,065	5		12,252
			5	12,252
			5	12,252
22/11/2024	21:30:41,948	1		12,25
			1	12,25
			1	12,25
22/11/2024	21:27:18,990	697		11,98
			697	11,98
			697	11,98
22/11/2024	21:27:12,431	803		11,98
			198	11,98
			298	11,98
			59	11,98
			198	11,98
			50	11,98
			803	11,98
22/11/2024	21:20:53,698	10		12,258
			10	12,258
			10	12,258
22/11/2024	21:13:01,222	200		12,254
			200	12,254
			200	12,254
22/11/2024	21:12:46,387	100		12,10
			100	12,10
			100	12,10
22/11/2024	21:01:41,018	1		12,166
			1	12,166
			1	12,166
22/11/2024	21:00:39,610	5		12,168
			5	12,168
			5	12,168
22/11/2024	20:53:52,169	900		12,166
			900	12,166
			615	12,166
			285	12,166
22/11/2024	20:53:16,807	900		12,15
			900	12,15
			900	12,15
22/11/2024	20:52:33,154	1 800		12,15
			1 800	12,15
			400	12,15
			1 000	12,15
			400	12,15
22/11/2024	20:52:13,531	450		12,15
			450	12,15
			85	12,15
			150	12,15
			90	12,15
			125	12,15
22/11/2024	20:51:45,107	50		12,164
			50	12,164
			50	12,164
22/11/2024	20:51:22,979	21		12,164
			21	12,164
			21	12,164
22/11/2024	20:45:29,589	25		12,164
			25	12,164
			25	12,164
22/11/2024	20:45:01,393	400		11,964
			298	11,964
			102	11,964
			400	11,964
22/11/2024	20:44:27,243	17		12,11
			17	12,11
			17	12,11
22/11/2024	20:41:03,967	237		11,85
			237	11,85
			39	11,85
			198	11,85
22/11/2024	20:39:59,775	50		12,118
			50	12,118
			50	12,118
22/11/2024	20:34:42,498	20		12,112
			20	12,112
			20	12,112
22/11/2024	20:25:55,105	10		12,098
			10	12,098
			10	12,098
22/11/2024	20:13:12,065	83		12,106
			83	12,106
			83	12,106
22/11/2024	20:12:48,501	14		12,102
			14	12,102
			14	12,102
22/11/2024	20:11:51,648	83		12,104
			83	12,104
			83	12,104
22/11/2024	20:06:59,367	100		12,106
			100	12,106
			100	12,106
22/11/2024	19:53:32,938	50		12,108
			50	12,108
			50	12,108
22/11/2024	19:50:36,609	100		12,106
			100	12,106
			100	12,106
22/11/2024	19:47:48,886	12		11,85
			12	11,85
			12	11,85
22/11/2024	19:45:38,253	10		12,108
			10	12,108
			10	12,108
22/11/2024	19:41:45,016	30		12,108
			30	12,108
			30	12,108
22/11/2024	19:39:37,834	200		12,112
			200	12,112
			101	12,112
			59	12,112
			40	12,112
22/11/2024	19:24:41,577	880		11,85
			880	11,85
			127	11,85
			59	11,85
			198	11,85
			198	11,85
			298	11,85
22/11/2024	19:20:10,977	78		12,116
			78	12,116
			78	12,116
22/11/2024	19:19:55,362	900		12,068
			900	12,068
			900	12,068
22/11/2024	19:19:08,906	450		12,07
			450	12,07
			450	12,07
22/11/2024	19:16:00,488	25		12,072
			25	12,072
			25	12,072
22/11/2024	19:13:27,026	25		12,07
			25	12,07
			25	12,07
22/11/2024	19:07:07,691	225		12,068
			50	12,068
			225	12,068
			175	12,068
22/11/2024	19:04:58,805	25		12,062
			25	12,062
			25	12,062
22/11/2024	18:55:04,650	500		12,066
			500	12,066
			140	12,066
			360	12,066
22/11/2024	18:54:50,675	82		12,066
			82	12,066
			82	12,066
22/11/2024	18:54:09,552	3		12,064
			3	12,064
			3	12,064
22/11/2024	18:49:17,995	200		12,06
			200	12,06
			141	12,06
			59	12,06
22/11/2024	18:37:53,694	300		11,85
			300	11,85
			99	11,85
			59	11,85
			142	11,85
22/11/2024	18:25:36,211	100		11,964
			100	11,964
			100	11,964
22/11/2024	18:22:17,477	85		11,968
			85	11,968
			85	11,968
22/11/2024	18:21:01,856	8		11,92
			8	11,92
			8	11,92
22/11/2024	18:16:41,520	769		11,85
			500	11,85
			769	11,85
			269	11,85
22/11/2024	18:12:50,543	500		11,85
			400	11,85
			100	11,85
			500	11,85
22/11/2024	18:12:03,317	500		11,85
			274	11,85
			136	11,85
			500	11,85
			90	11,85
22/11/2024	18:07:47,327	500		11,80
			100	11,80
			500	11,80
			400	11,80
22/11/2024	18:05:04,643	298		11,804
			298	11,804
			298	11,804
22/11/2024	17:44:16,999	300		11,664
			300	11,664
			300	11,664
22/11/2024	17:43:06,990	200		11,848
			125	11,848
			25	11,848
			50	11,848
			200	11,848
22/11/2024	17:27:28,406	149		11,728
			149	11,728
			149	11,728
22/11/2024	17:27:18,901	50		11,744
			50	11,744
			50	11,744
22/11/2024	17:22:18,731	100		11,76
			100	11,76
			100	11,76
22/11/2024	17:18:10,150	200		11,762
			200	11,762
			200	11,762
22/11/2024	17:16:56,527	300		11,74
			300	11,74
			300	11,74
22/11/2024	17:14:47,820	425		11,72
			425	11,72
			425	11,72
22/11/2024	17:10:52,084	100		11,598
			100	11,598
			100	11,598
22/11/2024	17:10:02,232	120		11,652
			120	11,652
			120	11,652
22/11/2024	17:08:40,176	120		11,646
			120	11,646
			120	11,646
22/11/2024	16:43:31,261	6		11,636
			6	11,636
			6	11,636
22/11/2024	16:41:16,269	1 540		11,632
			1 540	11,632
			1 540	11,632
22/11/2024	16:41:13,359	2 800		11,632
			2 800	11,632
			2 800	11,632
22/11/2024	16:38:15,595	1 000		11,56
			1 000	11,56
			1 000	11,56
22/11/2024	16:32:36,068	100		11,512
			100	11,512
			100	11,512
22/11/2024	16:29:39,349	420		11,484
			420	11,484
			420	11,484
22/11/2024	16:22:39,270	95		11,496
			95	11,496
			95	11,496
22/11/2024	16:14:48,529	880		11,434
			880	11,434
			880	11,434
22/11/2024	16:14:40,176	100		11,488
			100	11,488
			100	11,488
22/11/2024	16:11:58,387	15		11,428
			15	11,428
			15	11,428
22/11/2024	16:09:48,001	5		11,428
			5	11,428
			5	11,428
22/11/2024	16:08:16,744	55		11,43
			55	11,43
			55	11,43
22/11/2024	16:02:04,013	2 800		11,34
			2 800	11,34
			2 800	11,34
22/11/2024	16:01:39,963	9		11,316
			9	11,316
			9	11,316
22/11/2024	15:59:27,045	1 466		11,308
			1 466	11,308
			1 466	11,308
22/11/2024	15:57:31,281	200		11,34
			200	11,34
			200	11,34
22/11/2024	15:56:28,446	100		11,374
			100	11,374
			100	11,374
22/11/2024	15:55:36,485	10		11,382
			10	11,382
			10	11,382
22/11/2024	15:52:36,942	10		11,416
			10	11,416
			10	11,416
22/11/2024	15:46:19,501	1		11,468
			1	11,468
			1	11,468
22/11/2024	15:45:19,090	10		11,414
			10	11,414
			10	11,414
22/11/2024	15:44:33,832	150		11,50
			150	11,50
			150	11,50
22/11/2024	15:39:00,160	135		11,288
			135	11,288
			135	11,288
22/11/2024	15:38:20,028	250		11,266
			250	11,266
			250	11,266
22/11/2024	15:38:04,459	330		11,30
			30	11,30
			300	11,30
			330	11,30
22/11/2024	15:37:46,490	25		11,322
			25	11,322
			25	11,322
22/11/2024	15:36:26,303	1		11,30
			1	11,30
			1	11,30
22/11/2024	15:33:51,510	90		11,474
			90	11,474
			90	11,474
22/11/2024	15:32:26,525	110		11,456
			110	11,456
			110	11,456
22/11/2024	15:31:44,686	9		11,34
			9	11,34
			9	11,34
22/11/2024	15:30:57,638	195		11,342
			195	11,342
			195	11,342
22/11/2024	15:27:32,117	1 600		11,396
			1 600	11,396
			1 600	11,396
22/11/2024	15:21:08,408	105		11,414
			105	11,414
			105	11,414
22/11/2024	15:20:51,559	300		11,414
			300	11,414
			300	11,414
22/11/2024	15:14:24,527	300		11,478
			300	11,478
			300	11,478
22/11/2024	15:13:03,420	527		11,378
			527	11,378
			527	11,378
22/11/2024	15:11:11,733	1 000		11,368
			1 000	11,368
			1 000	11,368
22/11/2024	15:07:43,442	500		11,368
			500	11,368
			500	11,368
22/11/2024	15:07:37,606	20		11,386
			20	11,386
			20	11,386
22/11/2024	15:06:07,305	250		11,36
			250	11,36
			250	11,36
22/11/2024	15:06:04,253	1 100		11,356
			1 100	11,356
			1 100	11,356
22/11/2024	15:04:21,171	1 000		11,342
			1 000	11,342
			1 000	11,342
22/11/2024	15:04:17,484	10		11,352
			10	11,352
			10	11,352
22/11/2024	14:58:11,618	7		11,344
			7	11,344
			7	11,344
22/11/2024	14:47:33,033	2 000		11,342
			2 000	11,342
			2 000	11,342
22/11/2024	14:37:33,867	100		11,388
			100	11,388
			100	11,388
22/11/2024	14:31:29,844	100		11,45
			100	11,45
			100	11,45
22/11/2024	14:29:12,834	300		11,448
			300	11,448
			300	11,448
22/11/2024	14:28:56,273	92		11,462
			92	11,462
			92	11,462
22/11/2024	14:21:30,037	180		11,448
			180	11,448
			180	11,448
22/11/2024	14:17:17,102	2		11,478
			2	11,478
			2	11,478
22/11/2024	14:16:57,592	21		11,50
			21	11,50
			21	11,50
22/11/2024	14:13:45,812	100		11,524
			100	11,524
			100	11,524
22/11/2024	14:13:45,397	44		11,542
			44	11,542
			44	11,542
22/11/2024	14:13:12,826	5		11,56
			5	11,56
			5	11,56
22/11/2024	14:12:01,834	400		11,59
			400	11,59
			400	11,59
22/11/2024	14:10:15,420	100		11,60
			100	11,60
			100	11,60
22/11/2024	14:08:54,990	170		11,60
			170	11,60
			170	11,60
22/11/2024	14:02:56,126	10		11,606
			10	11,606
			10	11,606
22/11/2024	13:53:57,215	5		11,616
			5	11,616
			5	11,616
22/11/2024	13:53:18,955	7		11,594
			7	11,594
			7	11,594
22/11/2024	13:46:58,649	10		11,59
			10	11,59
			10	11,59
22/11/2024	13:46:24,227	128		11,604
			128	11,604
			128	11,604
22/11/2024	13:43:04,139	40		11,606
			40	11,606
			40	11,606
22/11/2024	13:42:18,335	86		11,618
			86	11,618
			86	11,618
22/11/2024	13:40:50,971	50		11,618
			50	11,618
			50	11,618
22/11/2024	13:37:09,618	400		11,608
			400	11,608
			400	11,608
22/11/2024	13:36:23,681	90		11,62
			90	11,62
			90	11,62
22/11/2024	13:32:25,346	15		11,608
			15	11,608
			15	11,608
22/11/2024	13:31:34,452	8		11,618
			8	11,618
			8	11,618
22/11/2024	13:25:57,573	2 800		11,618
			2 800	11,618
			2 800	11,618
22/11/2024	13:24:51,784	12		11,606
			12	11,606
			12	11,606
22/11/2024	13:24:13,743	402		11,584
			351	11,584
			402	11,584
			51	11,584
22/11/2024	13:15:41,633	1 000		11,60
			1 000	11,60
			1 000	11,60
22/11/2024	13:12:31,431	34		11,60
			34	11,60
			34	11,60
22/11/2024	13:09:47,401	32		11,604
			32	11,604
			32	11,604
22/11/2024	13:09:10,950	11		11,602
			11	11,602
			11	11,602
22/11/2024	13:06:40,442	850		11,662
			850	11,662
			850	11,662
22/11/2024	13:05:52,057	150		11,662
			150	11,662
			150	11,662
22/11/2024	13:03:27,491	32		11,662
			32	11,662
			32	11,662
22/11/2024	13:00:45,980	85		11,628
			85	11,628
			85	11,628
22/11/2024	12:58:56,892	1		11,632
			1	11,632
			1	11,632
22/11/2024	12:55:44,024	4		11,642
			4	11,642
			4	11,642
22/11/2024	12:55:23,931	100		11,608
			100	11,608
			100	11,608
22/11/2024	12:52:52,121	750		11,642
			750	11,642
			750	11,642
22/11/2024	12:52:07,722	85		11,636
			85	11,636
			85	11,636
22/11/2024	12:50:29,083	9		11,628
			9	11,628
			9	11,628
22/11/2024	12:49:23,104	60		11,638
			60	11,638
			60	11,638
22/11/2024	12:47:48,996	34 755		11,646
			34 755	11,646
			34 755	11,646
22/11/2024	12:47:05,073	2 800		11,646
			2 800	11,646
			2 800	11,646
22/11/2024	12:46:05,931	230		11,64
			230	11,64
			230	11,64
22/11/2024	12:44:58,986	2 800		11,64
			2 800	11,64
			2 800	11,64
22/11/2024	12:17:17,575	1		11,532
			1	11,532
			1	11,532
22/11/2024	12:09:26,047	2 160		11,57
			2 160	11,57
			2 160	11,57
22/11/2024	12:08:40,501	1		11,576
			1	11,576
			1	11,576
22/11/2024	12:06:28,855	280		11,532
			280	11,532
			280	11,532
22/11/2024	12:06:15,357	300		11,554
			300	11,554
			300	11,554
22/11/2024	12:01:49,830	250		11,52
			250	11,52
			250	11,52
22/11/2024	11:59:25,598	10		11,544
			10	11,544
			10	11,544
22/11/2024	11:57:14,593	100		11,552
			100	11,552
			100	11,552
22/11/2024	11:51:53,885	500		11,55
			500	11,55
			415	11,55
			85	11,55
22/11/2024	11:47:50,674	20		11,548
			20	11,548
			20	11,548
22/11/2024	11:43:47,964	1 000		11,522
			1 000	11,522
			1 000	11,522
22/11/2024	11:42:13,190	53		11,52
			53	11,52
			53	11,52
22/11/2024	11:40:32,671	39		11,538
			39	11,538
			39	11,538
22/11/2024	11:34:43,696	30		11,498
			30	11,498
			30	11,498
22/11/2024	11:24:21,971	269		11,496
			169	11,496
			269	11,496
			100	11,496
22/11/2024	11:15:00,390	21		11,548
			21	11,548
			21	11,548
22/11/2024	11:13:12,085	174		11,55
			174	11,55
			174	11,55
22/11/2024	11:10:55,768	170		11,546
			170	11,546
			170	11,546
22/11/2024	11:10:08,625	100		11,552
			100	11,552
			100	11,552
22/11/2024	11:07:39,793	70		11,574
			70	11,574
			70	11,574
22/11/2024	11:07:01,091	172		11,578
			172	11,578
			172	11,578
22/11/2024	11:06:56,178	1		11,552
			1	11,552
			1	11,552
22/11/2024	11:06:55,429	90		11,578
			90	11,578
			90	11,578
22/11/2024	11:06:38,776	30		11,552
			30	11,552
			30	11,552
22/11/2024	11:00:54,573	435		11,556
			435	11,556
			435	11,556
22/11/2024	11:00:28,086	500		11,564
			500	11,564
			500	11,564
22/11/2024	11:00:17,337	365		11,57
			365	11,57
			365	11,57
22/11/2024	10:58:47,299	35		11,564
			35	11,564
			35	11,564
22/11/2024	10:56:09,822	490		11,51
			490	11,51
			490	11,51
22/11/2024	10:52:42,941	43		11,512
			43	11,512
			43	11,512
22/11/2024	10:52:14,876	195		11,494
			195	11,494
			195	11,494
22/11/2024	10:42:31,632	245		11,414
			245	11,414
			245	11,414
22/11/2024	10:41:08,578	400		11,408
			400	11,408
			400	11,408
22/11/2024	10:35:06,429	100		11,464
			100	11,464
			100	11,464
22/11/2024	10:28:54,563	2 600		11,498
			2 500	11,498
			2 600	11,498
			100	11,498
22/11/2024	10:28:44,562	175		11,502
			175	11,502
			175	11,502
22/11/2024	10:27:18,913	500		11,53
			500	11,53
			500	11,53
22/11/2024	10:26:43,177	1		11,52
			1	11,52
			1	11,52
22/11/2024	10:24:57,331	120		11,552
			120	11,552
			120	11,552
22/11/2024	10:24:46,523	100		11,584
			100	11,584
			100	11,584
22/11/2024	10:24:24,808	1 000		11,59
			1 000	11,59
			1 000	11,59
22/11/2024	10:23:26,119	15		11,596
			15	11,596
			15	11,596
22/11/2024	10:23:01,939	150		11,60
			150	11,60
			150	11,60
22/11/2024	10:19:54,255	10		11,642
			10	11,642
			10	11,642
22/11/2024	10:19:03,055	214		11,638
			214	11,638
			214	11,638
22/11/2024	10:18:52,690	85		11,636
			85	11,636
			85	11,636
22/11/2024	10:18:08,998	500		11,63
			500	11,63
			500	11,63
22/11/2024	10:17:44,897	90		11,652
			90	11,652
			90	11,652
22/11/2024	10:16:08,633	700		11,668
			700	11,668
			700	11,668
22/11/2024	10:15:12,449	15		11,672
			15	11,672
			15	11,672
22/11/2024	10:14:08,706	5		11,676
			5	11,676
			5	11,676
22/11/2024	10:09:40,390	80		11,648
			80	11,648
			80	11,648
22/11/2024	10:07:17,398	30		11,644
			30	11,644
			30	11,644
22/11/2024	10:02:03,794	2		11,638
			2	11,638
			2	11,638
22/11/2024	10:00:22,368	10		11,688
			10	11,688
			10	11,688
22/11/2024	09:58:50,830	1 713		11,674
			1 713	11,674
			1 713	11,674
22/11/2024	09:54:50,315	30		11,672
			30	11,672
			30	11,672
22/11/2024	09:51:35,407	5		11,682
			5	11,682
			5	11,682
22/11/2024	09:45:37,614	5		11,678
			5	11,678
			5	11,678
22/11/2024	09:43:38,021	270		11,678
			270	11,678
			270	11,678
22/11/2024	09:42:43,239	8		11,678
			8	11,678
			8	11,678
22/11/2024	09:41:20,018	73		11,682
			73	11,682
			73	11,682
22/11/2024	09:40:56,236	42		11,678
			42	11,678
			42	11,678
22/11/2024	09:38:36,732	100		11,69
			100	11,69
			100	11,69
22/11/2024	09:35:27,373	35		11,69
			35	11,69
			35	11,69
22/11/2024	09:32:54,286	550		11,672
			550	11,672
			550	11,672
22/11/2024	09:30:15,936	2		11,652
			2	11,652
			2	11,652
22/11/2024	09:29:29,503	20		11,67
			20	11,67
			20	11,67
22/11/2024	09:27:16,553	5		11,67
			5	11,67
			5	11,67
22/11/2024	09:24:01,859	210		11,67
			210	11,67
			210	11,67
22/11/2024	09:23:47,430	50		11,664
			50	11,664
			50	11,664
22/11/2024	09:22:45,988	500		11,652
			500	11,652
			500	11,652
22/11/2024	09:22:15,448	74		11,652
			74	11,652
			74	11,652
22/11/2024	09:22:08,841	100		11,672
			100	11,672
			100	11,672
22/11/2024	09:22:00,838	1 200		11,652
			1 200	11,652
			1 200	11,652
22/11/2024	09:21:15,731	2 800		11,652
			2 800	11,652
			2 800	11,652
22/11/2024	09:20:04,201	33		11,652
			33	11,652
			33	11,652
22/11/2024	09:12:14,436	1 030		11,69
			916	11,69
			78	11,69
			36	11,69
			50	11,69
			430	11,69
			100	11,69
			100	11,69
			100	11,69
			250	11,69
22/11/2024	08:50:39,997	125		11,532
			125	11,532
			125	11,532
22/11/2024	08:49:52,568	210		11,532
			77	11,532
			59	11,532
			210	11,532
			74	11,532
22/11/2024	08:49:24,484	40		11,732
			40	11,732
			40	11,732
22/11/2024	08:44:03,921	25		11,728
			25	11,728
			25	11,728
22/11/2024	08:38:16,689	150		11,732
			150	11,732
			150	11,732
22/11/2024	08:37:20,042	500		11,732
			500	11,732
			500	11,732
22/11/2024	08:36:45,793	110		11,734
			110	11,734
			110	11,734
22/11/2024	08:29:24,333	23		11,502
			23	11,502
			23	11,502
22/11/2024	08:29:08,691	175		11,732
			175	11,732
			175	11,732
22/11/2024	08:28:56,081	150		11,732
			150	11,732
			50	11,732
			100	11,732
22/11/2024	08:23:13,264	2		11,732
			2	11,732
			2	11,732
22/11/2024	08:22:04,099	17		11,502
			17	11,502
			17	11,502
22/11/2024	08:18:39,845	1 000		11,74
			59	11,74
			941	11,74
			1 000	11,74
22/11/2024	08:16:50,261	2		11,742
			2	11,742
			2	11,742
22/11/2024	08:13:05,983	500		11,508
			500	11,508
			49	11,508
			25	11,508
			426	11,508
22/11/2024	08:07:34,865	1 290		11,742
			7	11,742
			40	11,742
			50	11,742
			100	11,742
			43	11,742
			100	11,742
			50	11,742
			1 000	11,742
			49	11,742
			93	11,742
			100	11,742
			948	11,742

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

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX 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

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)

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: 104,96 / Vente: 105,022
Volume: 155 892
+1,01%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
22/11/2024 @ 22:00:00

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