Tradegate Exchange

iShsV-S&P 500 Inf.Te.Sec.U.ETF

221

192

31,595

Date	Heure	Volume	Volume de transactions	Cours
27/11/2024	10:50:10,443	10		31,595
			10	31,595
			10	31,595
27/11/2024	10:48:02,970	2		31,61
			2	31,61
			2	31,61
27/11/2024	10:46:00,067	4		31,60
			4	31,60
			4	31,60
27/11/2024	10:45:59,334	5		31,59
			5	31,59
			5	31,59
27/11/2024	10:44:44,119	158		31,60
			158	31,60
			158	31,60
27/11/2024	10:44:33,546	18		31,59
			18	31,59
			18	31,59
27/11/2024	10:43:11,501	12		31,60
			12	31,60
			12	31,60
27/11/2024	10:40:55,702	100		31,60
			100	31,60
			100	31,60
27/11/2024	10:40:02,535	100		31,605
			100	31,605
			100	31,605
27/11/2024	10:39:48,296	8		31,615
			8	31,615
			8	31,615
27/11/2024	10:39:28,735	20		31,615
			20	31,615
			20	31,615
27/11/2024	10:39:01,551	50		31,62
			50	31,62
			50	31,62
27/11/2024	10:37:54,546	65		31,61
			65	31,61
			65	31,61
27/11/2024	10:36:37,500	32		31,60
			32	31,60
			32	31,60
27/11/2024	10:36:08,686	1		31,60
			1	31,60
			1	31,60
27/11/2024	10:35:09,388	2 560		31,595
			50	31,595
			2 560	31,595
			2 510	31,595
27/11/2024	10:35:07,305	2 900		31,595
			2 900	31,595
			2 900	31,595
27/11/2024	10:35:07,208	2 900		31,595
			2 883	31,595
			17	31,595
			2 900	31,595
27/11/2024	10:32:17,688	1 200		31,595
			1 200	31,595
			1 200	31,595
27/11/2024	10:31:44,069	57		31,605
			57	31,605
			57	31,605
27/11/2024	10:29:35,700	2		31,60
			2	31,60
			2	31,60
27/11/2024	10:29:23,475	20		31,61
			20	31,61
			20	31,61
27/11/2024	10:29:07,872	315		31,61
			315	31,61
			315	31,61
27/11/2024	10:27:11,773	431		31,625
			431	31,625
			431	31,625
27/11/2024	10:26:18,203	316		31,635
			316	31,635
			316	31,635
27/11/2024	10:25:03,269	2		31,64
			2	31,64
			2	31,64
27/11/2024	10:24:49,050	2		31,625
			2	31,625
			2	31,625
27/11/2024	10:22:23,788	38		31,605
			38	31,605
			38	31,605
27/11/2024	10:21:59,016	2		31,61
			2	31,61
			2	31,61
27/11/2024	10:21:50,460	16		31,61
			16	31,61
			16	31,61
27/11/2024	10:20:36,385	958		31,62
			150	31,62
			808	31,62
			958	31,62
27/11/2024	10:20:10,873	2		31,63
			2	31,63
			2	31,63
27/11/2024	10:19:46,180	2		31,635
			2	31,635
			2	31,635
27/11/2024	10:19:24,315	1 000		31,635
			1 000	31,635
			1 000	31,635
27/11/2024	10:17:18,260	150		31,64
			150	31,64
			150	31,64
27/11/2024	10:17:16,108	3		31,635
			3	31,635
			3	31,635
27/11/2024	10:17:02,575	23		31,645
			23	31,645
			23	31,645
27/11/2024	10:15:24,768	190		31,63
			190	31,63
			190	31,63
27/11/2024	10:14:40,178	1		31,63
			1	31,63
			1	31,63
27/11/2024	10:12:50,526	450		31,64
			450	31,64
			450	31,64
27/11/2024	10:12:40,111	25		31,65
			25	31,65
			25	31,65
27/11/2024	10:12:11,176	2		31,645
			2	31,645
			2	31,645
27/11/2024	10:11:20,101	20		31,64
			20	31,64
			20	31,64
27/11/2024	10:10:51,781	30		31,635
			30	31,635
			30	31,635
27/11/2024	10:09:37,149	10		31,66
			10	31,66
			10	31,66
27/11/2024	10:07:25,957	16		31,67
			16	31,67
			16	31,67
27/11/2024	10:07:13,607	102		31,67
			102	31,67
			102	31,67
27/11/2024	10:06:23,373	800		31,675
			800	31,675
			800	31,675
27/11/2024	10:05:17,302	111		31,68
			111	31,68
			111	31,68
27/11/2024	10:05:13,671	150		31,68
			150	31,68
			150	31,68
27/11/2024	10:04:06,289	316		31,685
			316	31,685
			316	31,685
27/11/2024	10:03:28,583	50		31,685
			50	31,685
			50	31,685
27/11/2024	09:59:32,949	4		31,655
			4	31,655
			4	31,655
27/11/2024	09:59:21,165	8		31,655
			8	31,655
			8	31,655
27/11/2024	09:56:39,702	8		31,65
			8	31,65
			8	31,65
27/11/2024	09:56:14,148	40		31,645
			40	31,645
			40	31,645
27/11/2024	09:54:46,432	31		31,64
			31	31,64
			31	31,64
27/11/2024	09:53:33,848	115		31,645
			115	31,645
			115	31,645
27/11/2024	09:50:20,738	113		31,635
			113	31,635
			113	31,635
27/11/2024	09:50:19,718	100		31,635
			100	31,635
			100	31,635
27/11/2024	09:49:30,206	2		31,63
			2	31,63
			2	31,63
27/11/2024	09:49:14,954	150		31,645
			150	31,645
			150	31,645
27/11/2024	09:47:43,767	3		31,625
			3	31,625
			3	31,625
27/11/2024	09:47:31,845	317		31,645
			54	31,645
			317	31,645
			263	31,645
27/11/2024	09:45:47,015	1		31,615
			1	31,615
			1	31,615
27/11/2024	09:43:51,648	4		31,615
			4	31,615
			4	31,615
27/11/2024	09:42:45,478	35		31,625
			35	31,625
			35	31,625
27/11/2024	09:42:33,608	1 500		31,62
			1 500	31,62
			1 500	31,62
27/11/2024	09:42:04,671	115		31,615
			115	31,615
			115	31,615
27/11/2024	09:41:19,265	64		31,615
			64	31,615
			64	31,615
27/11/2024	09:40:57,959	5		31,62
			5	31,62
			5	31,62
27/11/2024	09:39:51,653	2		31,63
			2	31,63
			2	31,63
27/11/2024	09:39:47,557	208		31,615
			208	31,615
			15	31,615
			193	31,615
27/11/2024	09:39:15,988	7		31,63
			7	31,63
			7	31,63
27/11/2024	09:38:52,522	2		31,615
			2	31,615
			2	31,615
27/11/2024	09:37:13,653	3		31,64
			3	31,64
			3	31,64
27/11/2024	09:36:55,470	4		31,65
			4	31,65
			4	31,65
27/11/2024	09:34:41,416	750		31,63
			750	31,63
			750	31,63
27/11/2024	09:34:34,277	4		31,635
			4	31,635
			4	31,635
27/11/2024	09:34:33,783	2		31,635
			2	31,635
			2	31,635
27/11/2024	09:33:30,868	1 680		31,635
			1 680	31,635
			1 680	31,635
27/11/2024	09:33:29,797	200		31,63
			200	31,63
			200	31,63
27/11/2024	09:33:21,301	100		31,635
			100	31,635
			100	31,635
27/11/2024	09:32:17,259	50		31,605
			50	31,605
			50	31,605
27/11/2024	09:32:02,748	100		31,61
			100	31,61
			100	31,61
27/11/2024	09:31:48,293	900		31,61
			900	31,61
			900	31,61
27/11/2024	09:31:15,815	10		31,60
			10	31,60
			10	31,60
27/11/2024	09:31:02,967	32		31,60
			32	31,60
			32	31,60
27/11/2024	09:30:43,297	20		31,605
			20	31,605
			20	31,605
27/11/2024	09:30:05,296	1		31,585
			1	31,585
			1	31,585
27/11/2024	09:29:52,689	50		31,595
			50	31,595
			50	31,595
27/11/2024	09:29:20,353	32		31,595
			32	31,595
			32	31,595
27/11/2024	09:28:53,558	5		31,595
			5	31,595
			5	31,595
27/11/2024	09:28:38,463	24		31,58
			24	31,58
			24	31,58
27/11/2024	09:28:38,030	47		31,595
			47	31,595
			47	31,595
27/11/2024	09:28:09,666	471		31,58
			471	31,58
			471	31,58
27/11/2024	09:26:16,584	3		31,565
			3	31,565
			3	31,565
27/11/2024	09:25:42,145	64		31,58
			64	31,58
			64	31,58
27/11/2024	09:25:29,207	30		31,575
			30	31,575
			30	31,575
27/11/2024	09:25:10,346	1		31,585
			1	31,585
			1	31,585
27/11/2024	09:25:01,762	5		31,585
			5	31,585
			5	31,585
27/11/2024	09:23:06,164	2		31,58
			2	31,58
			2	31,58
27/11/2024	09:22:27,573	13		31,59
			13	31,59
			13	31,59
27/11/2024	09:20:40,696	3		31,58
			3	31,58
			3	31,58
27/11/2024	09:20:36,446	360		31,60
			1	31,60
			360	31,60
			9	31,60
			350	31,60
27/11/2024	09:20:08,902	738		31,65
			513	31,65
			738	31,65
			225	31,65
27/11/2024	09:19:37,823	170		31,67
			170	31,67
			170	31,67
27/11/2024	09:18:52,381	2		31,68
			2	31,68
			2	31,68
27/11/2024	09:18:25,217	3		31,675
			3	31,675
			3	31,675
27/11/2024	09:18:23,819	20		31,66
			20	31,66
			20	31,66
27/11/2024	09:16:25,373	16		31,675
			16	31,675
			16	31,675
27/11/2024	09:15:37,341	1 400		31,68
			1 400	31,68
			1 400	31,68
27/11/2024	09:14:12,635	650		31,695
			650	31,695
			650	31,695
27/11/2024	09:11:32,212	164		31,705
			164	31,705
			164	31,705
27/11/2024	09:10:46,013	19		31,69
			19	31,69
			19	31,69
27/11/2024	09:09:55,662	1		31,69
			1	31,69
			1	31,69
27/11/2024	09:08:05,233	224		31,69
			224	31,69
			224	31,69
27/11/2024	09:07:11,552	10		31,725
			10	31,725
			10	31,725
27/11/2024	09:04:15,494	31		31,745
			31	31,745
			31	31,745
27/11/2024	09:04:05,571	166		31,735
			166	31,735
			162	31,735
			4	31,735
27/11/2024	09:03:44,882	90		31,78
			90	31,78
			90	31,78
27/11/2024	09:03:11,043	1		31,825
			1	31,825
			1	31,825
27/11/2024	09:02:30,497	1		31,83
			1	31,83
			1	31,83
27/11/2024	09:02:17,524	3		31,785
			3	31,785
			3	31,785
27/11/2024	09:02:09,219	1		31,83
			1	31,83
			1	31,83
27/11/2024	09:02:06,288	1		31,83
			1	31,83
			1	31,83
27/11/2024	09:02:02,679	1		31,83
			1	31,83
			1	31,83
27/11/2024	09:01:21,942	24		31,825
			24	31,825
			24	31,825
27/11/2024	09:01:19,572	13		31,83
			13	31,83
			13	31,83
27/11/2024	09:01:10,635	4		31,83
			4	31,83
			4	31,83
27/11/2024	09:01:03,584	1		31,83
			1	31,83
			1	31,83
27/11/2024	08:58:44,865	3		31,815
			3	31,815
			3	31,815
27/11/2024	08:58:38,754	4		31,86
			4	31,86
			4	31,86
27/11/2024	08:58:37,169	4		31,86
			4	31,86
			4	31,86
27/11/2024	08:57:13,190	10		31,865
			10	31,865
			10	31,865
27/11/2024	08:54:54,656	10		31,825
			10	31,825
			10	31,825
27/11/2024	08:53:04,977	314		31,82
			314	31,82
			310	31,82
			4	31,82
27/11/2024	08:49:53,537	314		31,805
			314	31,805
			314	31,805
27/11/2024	08:47:17,647	2		31,765
			2	31,765
			2	31,765
27/11/2024	08:46:47,875	4		31,81
			4	31,81
			4	31,81
27/11/2024	08:46:42,195	47		31,81
			47	31,81
			47	31,81
27/11/2024	08:46:13,361	63		31,83
			63	31,83
			63	31,83
27/11/2024	08:45:01,329	160		31,83
			160	31,83
			160	31,83
27/11/2024	08:44:45,022	3		31,835
			3	31,835
			3	31,835
27/11/2024	08:42:27,576	47		31,825
			47	31,825
			47	31,825
27/11/2024	08:40:16,207	25		31,78
			25	31,78
			25	31,78
27/11/2024	08:38:23,546	7		31,825
			7	31,825
			7	31,825
27/11/2024	08:33:56,014	56		31,835
			56	31,835
			56	31,835
27/11/2024	08:33:39,818	1		31,795
			1	31,795
			1	31,795
27/11/2024	08:32:02,305	100		31,83
			100	31,83
			100	31,83
27/11/2024	08:25:08,967	16		31,795
			16	31,795
			16	31,795
27/11/2024	08:24:57,789	73		31,835
			73	31,835
			73	31,835
27/11/2024	08:23:00,901	3		31,85
			3	31,85
			3	31,85
27/11/2024	08:21:08,031	100		31,81
			100	31,81
			100	31,81
27/11/2024	08:20:26,473	160		31,815
			160	31,815
			160	31,815
27/11/2024	08:18:42,478	160		31,855
			160	31,855
			160	31,855
27/11/2024	08:17:26,049	10		31,855
			10	31,855
			10	31,855
27/11/2024	08:16:44,472	3		31,805
			3	31,805
			3	31,805
27/11/2024	08:16:29,959	100		31,85
			100	31,85
			100	31,85
27/11/2024	08:16:17,062	3		31,85
			3	31,85
			3	31,85
27/11/2024	08:16:07,344	6		31,855
			6	31,855
			6	31,855
27/11/2024	08:13:55,694	114		31,81
			114	31,81
			114	31,81
27/11/2024	08:13:15,868	47		31,85
			47	31,85
			47	31,85
27/11/2024	08:12:34,657	1		31,845
			1	31,845
			1	31,845
27/11/2024	08:12:14,876	1		31,84
			1	31,84
			1	31,84
27/11/2024	08:12:13,847	3		31,80
			3	31,80
			3	31,80
27/11/2024	08:12:09,363	1		31,84
			1	31,84
			1	31,84
27/11/2024	08:12:03,057	1		31,845
			1	31,845
			1	31,845
27/11/2024	08:11:43,163	2		31,84
			2	31,84
			2	31,84
27/11/2024	08:11:07,979	16		31,835
			16	31,835
			16	31,835
27/11/2024	08:11:05,525	100		31,835
			100	31,835
			100	31,835
27/11/2024	08:10:28,753	10		31,83
			10	31,83
			10	31,83
27/11/2024	08:09:21,153	1		31,83
			1	31,83
			1	31,83
27/11/2024	08:08:08,151	2		31,84
			2	31,84
			2	31,84
27/11/2024	08:08:07,661	1		31,84
			1	31,84
			1	31,84
27/11/2024	08:07:16,261	6		31,84
			6	31,84
			6	31,84
27/11/2024	08:06:00,737	32		31,85
			32	31,85
			32	31,85
27/11/2024	08:04:44,110	3		31,805
			3	31,805
			3	31,805
27/11/2024	08:04:30,355	72		31,845
			72	31,845
			72	31,845
27/11/2024	08:03:47,572	3		31,885
			3	31,885
			3	31,885
27/11/2024	08:03:45,464	2 022		31,885
			2 022	31,885
			2 022	31,885
27/11/2024	08:03:42,472	100		31,85
			100	31,85
			100	31,85
27/11/2024	08:03:42,284	700		31,85
			700	31,85
			700	31,85
27/11/2024	08:03:42,171	300		31,83
			300	31,83
			300	31,83
27/11/2024	08:03:41,887	700		31,83
			700	31,83
			700	31,83
27/11/2024	08:03:41,796	1		31,79
			1	31,79
			1	31,79
27/11/2024	08:03:02,102	500		31,835
			500	31,835
			500	31,835
27/11/2024	08:03:00,678	200		31,835
			200	31,835
			200	31,835
27/11/2024	08:02:36,677	1		31,83
			1	31,83
			1	31,83
27/11/2024	08:02:04,596	1		31,835
			1	31,835
			1	31,835
27/11/2024	08:01:48,106	534		31,84
			2	31,84
			43	31,84
			11	31,84
			50	31,84
			2	31,84
			4	31,84
			4	31,84
			399	31,84
			1	31,84
			534	31,84
			18	31,84
27/11/2024	08:01:41,359	1 142		31,84
			1	31,84
			2	31,84
			957	31,84
			3	31,84
			95	31,84
			7	31,84
			60	31,84
			20	31,84
			2	31,84
			45	31,84
			112	31,84
			700	31,84
			280	31,84

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: 104,462 / Vente: 104,494
Volume: 42 424
-0,46%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
27/11/2024 @ 10:50:26

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