Tradegate Exchange

iShsIV-MSCI Wld.SRI UCITS ETF

209

203

10,066

Date	Heure	Volume	Volume de transactions	Cours
17/04/2025	21:51:47,754	3		10,066
			3	10,066
			3	10,066
17/04/2025	21:44:25,412	200		10,132
			200	10,132
			200	10,132
17/04/2025	21:41:11,583	52		10,12
			52	10,12
			52	10,12
17/04/2025	21:39:00,083	800		10,134
			800	10,134
			800	10,134
17/04/2025	20:46:11,017	200		10,20
			200	10,20
			200	10,20
17/04/2025	20:37:20,964	93		10,196
			93	10,196
			93	10,196
17/04/2025	20:30:01,178	5		10,192
			5	10,192
			5	10,192
17/04/2025	20:28:41,900	49		10,20
			49	10,20
			49	10,20
17/04/2025	20:07:16,619	10		10,20
			10	10,20
			10	10,20
17/04/2025	20:05:32,330	342		10,204
			342	10,204
			342	10,204
17/04/2025	19:49:00,035	100		10,188
			100	10,188
			100	10,188
17/04/2025	19:47:21,920	221		10,16
			221	10,16
			221	10,16
17/04/2025	19:45:38,682	1 000		10,134
			1 000	10,134
			1 000	10,134
17/04/2025	19:40:19,590	10		10,18
			10	10,18
			10	10,18
17/04/2025	19:37:36,365	100		10,176
			100	10,176
			100	10,176
17/04/2025	19:33:14,450	1		10,166
			1	10,166
			1	10,166
17/04/2025	19:31:03,145	295		10,158
			295	10,158
			295	10,158
17/04/2025	19:26:19,869	130		10,166
			130	10,166
			130	10,166
17/04/2025	19:25:20,766	120		10,172
			120	10,172
			120	10,172
17/04/2025	19:24:35,588	140		10,162
			140	10,162
			140	10,162
17/04/2025	19:22:31,287	950		10,156
			950	10,156
			950	10,156
17/04/2025	19:15:08,222	196		10,178
			196	10,178
			196	10,178
17/04/2025	18:59:41,229	4		10,196
			4	10,196
			4	10,196
17/04/2025	18:44:45,307	1		10,114
			1	10,114
			1	10,114
17/04/2025	18:28:39,632	11		10,146
			11	10,146
			11	10,146
17/04/2025	18:20:32,360	5		10,17
			5	10,17
			5	10,17
17/04/2025	18:20:00,843	1		10,136
			1	10,136
			1	10,136
17/04/2025	18:14:01,199	14		10,10
			14	10,10
			14	10,10
17/04/2025	18:13:35,404	6		10,12
			6	10,12
			6	10,12
17/04/2025	18:12:34,541	177		10,128
			177	10,128
			177	10,128
17/04/2025	18:08:03,612	3		10,148
			3	10,148
			3	10,148
17/04/2025	18:02:01,614	1		10,092
			1	10,092
			1	10,092
17/04/2025	17:49:02,493	5		10,134
			5	10,134
			5	10,134
17/04/2025	17:43:23,208	25		10,126
			25	10,126
			25	10,126
17/04/2025	17:28:16,331	3		10,102
			3	10,102
			3	10,102
17/04/2025	17:27:29,614	396		10,116
			396	10,116
			396	10,116
17/04/2025	17:24:48,560	98		10,12
			98	10,12
			98	10,12
17/04/2025	17:20:26,684	1 600		10,13
			1 600	10,13
			1 600	10,13
17/04/2025	17:05:32,005	70		10,10
			70	10,10
			70	10,10
17/04/2025	17:01:10,048	14		10,094
			14	10,094
			14	10,094
17/04/2025	16:59:32,783	1		10,086
			1	10,086
			1	10,086
17/04/2025	16:57:07,863	991		10,098
			991	10,098
			991	10,098
17/04/2025	16:53:09,404	15		10,088
			15	10,088
			15	10,088
17/04/2025	16:52:01,396	7		10,086
			7	10,086
			7	10,086
17/04/2025	16:49:53,721	913		10,09
			913	10,09
			913	10,09
17/04/2025	16:48:04,768	400		10,088
			400	10,088
			400	10,088
17/04/2025	16:42:53,677	10 000		10,072
			10 000	10,072
			10 000	10,072
17/04/2025	16:37:40,925	100		10,056
			100	10,056
			100	10,056
17/04/2025	16:34:19,937	12		10,076
			12	10,076
			12	10,076
17/04/2025	16:34:02,926	40		10,08
			40	10,08
			40	10,08
17/04/2025	16:26:52,285	30		10,082
			30	10,082
			30	10,082
17/04/2025	16:26:29,692	200		10,08
			200	10,08
			200	10,08
17/04/2025	16:25:55,286	3 500		10,082
			3 500	10,082
			3 500	10,082
17/04/2025	16:24:48,583	50		10,082
			50	10,082
			50	10,082
17/04/2025	16:15:20,851	25		10,116
			25	10,116
			25	10,116
17/04/2025	16:14:23,329	40		10,116
			40	10,116
			40	10,116
17/04/2025	16:09:15,251	2 080		10,108
			2 080	10,108
			2 080	10,108
17/04/2025	16:05:35,502	317		10,128
			317	10,128
			317	10,128
17/04/2025	16:04:57,815	986		10,128
			986	10,128
			986	10,128
17/04/2025	16:00:04,830	3		10,126
			3	10,126
			3	10,126
17/04/2025	15:58:23,143	23		10,118
			23	10,118
			23	10,118
17/04/2025	15:48:11,828	297		10,098
			297	10,098
			297	10,098
17/04/2025	15:44:13,574	20		10,104
			20	10,104
			20	10,104
17/04/2025	15:38:30,041	59		10,10
			59	10,10
			59	10,10
17/04/2025	15:37:44,499	15		10,098
			15	10,098
			15	10,098
17/04/2025	15:36:35,008	50		10,10
			50	10,10
			50	10,10
17/04/2025	15:36:24,796	1		10,098
			1	10,098
			1	10,098
17/04/2025	15:35:30,713	1		10,088
			1	10,088
			1	10,088
17/04/2025	15:34:07,764	100		10,106
			100	10,106
			100	10,106
17/04/2025	15:29:12,046	34		10,108
			34	10,108
			34	10,108
17/04/2025	15:21:50,460	1 000		10,12
			1 000	10,12
			1 000	10,12
17/04/2025	15:20:44,508	11		10,126
			11	10,126
			11	10,126
17/04/2025	15:20:17,814	10		10,12
			10	10,12
			10	10,12
17/04/2025	15:17:52,862	100		10,112
			100	10,112
			100	10,112
17/04/2025	15:16:31,593	10		10,116
			10	10,116
			10	10,116
17/04/2025	15:03:57,730	10		10,102
			10	10,102
			10	10,102
17/04/2025	14:41:42,685	100		10,126
			100	10,126
			100	10,126
17/04/2025	14:31:14,391	2 000		10,12
			2 000	10,12
			2 000	10,12
17/04/2025	14:25:42,584	20		10,128
			20	10,128
			20	10,128
17/04/2025	14:21:00,802	2		10,132
			2	10,132
			2	10,132
17/04/2025	14:20:08,865	100		10,128
			100	10,128
			100	10,128
17/04/2025	13:58:53,098	3 500		10,11
			3 500	10,11
			3 500	10,11
17/04/2025	13:55:42,108	50		10,104
			50	10,104
			50	10,104
17/04/2025	13:52:04,024	92		10,106
			92	10,106
			92	10,106
17/04/2025	13:47:09,846	1		10,104
			1	10,104
			1	10,104
17/04/2025	13:42:36,519	2 400		10,102
			2 400	10,102
			2 400	10,102
17/04/2025	13:39:52,851	49		10,098
			49	10,098
			49	10,098
17/04/2025	13:38:48,039	3		10,092
			3	10,092
			3	10,092
17/04/2025	13:38:21,637	10		10,092
			10	10,092
			10	10,092
17/04/2025	13:37:55,285	60		10,094
			60	10,094
			60	10,094
17/04/2025	13:37:48,509	49		10,096
			49	10,096
			49	10,096
17/04/2025	13:35:30,441	49		10,098
			49	10,098
			49	10,098
17/04/2025	13:29:01,351	110		10,112
			110	10,112
			110	10,112
17/04/2025	13:28:39,961	297		10,112
			297	10,112
			297	10,112
17/04/2025	13:22:50,984	2		10,102
			2	10,102
			2	10,102
17/04/2025	13:16:19,664	250		10,102
			250	10,102
			250	10,102
17/04/2025	13:07:08,568	2		10,114
			2	10,114
			2	10,114
17/04/2025	13:05:51,213	148		10,118
			148	10,118
			148	10,118
17/04/2025	13:01:43,006	10		10,126
			10	10,126
			10	10,126
17/04/2025	13:00:28,482	3		10,122
			3	10,122
			3	10,122
17/04/2025	12:56:45,298	293		10,118
			293	10,118
			293	10,118
17/04/2025	12:56:16,572	20		10,118
			20	10,118
			20	10,118
17/04/2025	12:55:39,719	1		10,12
			1	10,12
			1	10,12
17/04/2025	12:51:46,890	40		10,124
			40	10,124
			40	10,124
17/04/2025	12:46:49,282	13 970		10,126
			13 970	10,126
			13 970	10,126
17/04/2025	12:46:06,984	20		10,126
			20	10,126
			20	10,126
17/04/2025	12:42:56,669	5 651		10,122
			5 651	10,122
			5 651	10,122
17/04/2025	12:37:59,233	4		10,13
			4	10,13
			4	10,13
17/04/2025	12:37:53,530	35		10,13
			35	10,13
			35	10,13
17/04/2025	12:33:11,557	49		10,138
			49	10,138
			49	10,138
17/04/2025	11:59:21,162	4 000		10,152
			4 000	10,152
			4 000	10,152
17/04/2025	11:58:37,396	4 000		10,154
			4 000	10,154
			4 000	10,154
17/04/2025	11:57:48,510	4 000		10,154
			4 000	10,154
			4 000	10,154
17/04/2025	11:52:37,940	500		10,152
			500	10,152
			500	10,152
17/04/2025	11:51:18,043	2 364		10,152
			2 364	10,152
			2 364	10,152
17/04/2025	11:47:36,211	5		10,148
			5	10,148
			5	10,148
17/04/2025	11:46:47,174	7		10,148
			7	10,148
			7	10,148
17/04/2025	11:37:58,143	800		10,16
			800	10,16
			800	10,16
17/04/2025	11:34:28,982	10		10,158
			10	10,158
			10	10,158
17/04/2025	11:34:10,084	200		10,158
			200	10,158
			200	10,158
17/04/2025	11:33:32,599	1		10,158
			1	10,158
			1	10,158
17/04/2025	11:29:14,432	118		10,156
			118	10,156
			118	10,156
17/04/2025	11:28:53,701	2		10,16
			2	10,16
			2	10,16
17/04/2025	11:22:27,972	2		10,162
			2	10,162
			2	10,162
17/04/2025	11:22:27,918	100		10,162
			100	10,162
			100	10,162
17/04/2025	11:06:33,729	17		10,142
			17	10,142
			17	10,142
17/04/2025	10:59:24,737	4 425		10,132
			4 425	10,132
			4 425	10,132
17/04/2025	10:59:05,875	147		10,138
			147	10,138
			147	10,138
17/04/2025	10:53:59,132	25		10,144
			25	10,144
			25	10,144
17/04/2025	10:53:15,703	30		10,144
			30	10,144
			30	10,144
17/04/2025	10:49:52,440	13		10,132
			13	10,132
			13	10,132
17/04/2025	10:49:37,588	100		10,142
			100	10,142
			100	10,142
17/04/2025	10:48:02,665	400		10,14
			400	10,14
			400	10,14
17/04/2025	10:44:41,935	5		10,146
			5	10,146
			5	10,146
17/04/2025	10:39:46,172	24		10,146
			24	10,146
			24	10,146
17/04/2025	10:33:52,913	20		10,16
			20	10,16
			20	10,16
17/04/2025	10:31:03,041	42		10,154
			42	10,154
			42	10,154
17/04/2025	10:29:01,422	179		10,158
			179	10,158
			179	10,158
17/04/2025	10:27:38,860	196		10,162
			196	10,162
			196	10,162
17/04/2025	10:19:19,844	100		10,164
			100	10,164
			100	10,164
17/04/2025	10:12:45,821	2		10,16
			2	10,16
			2	10,16
17/04/2025	10:12:38,561	99		10,16
			99	10,16
			99	10,16
17/04/2025	09:58:04,442	20		10,164
			20	10,164
			20	10,164
17/04/2025	09:38:20,901	500		10,184
			500	10,184
			500	10,184
17/04/2025	09:34:00,572	130		10,186
			130	10,186
			130	10,186
17/04/2025	09:31:39,028	5		10,20
			5	10,20
			5	10,20
17/04/2025	09:31:25,789	4		10,196
			4	10,196
			4	10,196
17/04/2025	09:19:10,392	3		10,192
			3	10,192
			3	10,192
17/04/2025	09:18:07,732	1		10,202
			1	10,202
			1	10,202
17/04/2025	09:17:21,416	4		10,18
			4	10,18
			4	10,18
17/04/2025	09:16:43,259	2		10,172
			2	10,172
			2	10,172
17/04/2025	09:16:39,632	20		10,174
			20	10,174
			20	10,174
17/04/2025	09:16:37,416	2		10,174
			2	10,174
			2	10,174
17/04/2025	09:16:32,292	1		10,174
			1	10,174
			1	10,174
17/04/2025	09:16:01,992	1		10,174
			1	10,174
			1	10,174
17/04/2025	09:15:34,390	1		10,168
			1	10,168
			1	10,168
17/04/2025	09:15:02,484	1		10,168
			1	10,168
			1	10,168
17/04/2025	09:14:24,166	983		10,174
			983	10,174
			983	10,174
17/04/2025	09:13:20,679	4		10,162
			4	10,162
			4	10,162
17/04/2025	09:13:02,149	1		10,166
			1	10,166
			1	10,166
17/04/2025	09:12:43,019	492		10,162
			492	10,162
			492	10,162
17/04/2025	09:12:36,065	1		10,166
			1	10,166
			1	10,166
17/04/2025	09:11:36,322	1		10,168
			1	10,168
			1	10,168
17/04/2025	09:11:35,418	3		10,168
			3	10,168
			3	10,168
17/04/2025	09:11:03,601	1		10,168
			1	10,168
			1	10,168
17/04/2025	09:10:36,709	1		10,168
			1	10,168
			1	10,168
17/04/2025	09:10:21,502	3		10,164
			3	10,164
			3	10,164
17/04/2025	09:10:02,581	1		10,164
			1	10,164
			1	10,164
17/04/2025	09:09:40,337	1		10,164
			1	10,164
			1	10,164
17/04/2025	09:09:35,309	1		10,164
			1	10,164
			1	10,164
17/04/2025	09:09:33,711	2		10,164
			2	10,164
			2	10,164
17/04/2025	09:09:11,647	5		10,164
			5	10,164
			5	10,164
17/04/2025	09:09:03,301	158		10,164
			158	10,164
			158	10,164
17/04/2025	09:07:43,973	1		10,164
			1	10,164
			1	10,164
17/04/2025	09:07:41,052	1		10,164
			1	10,164
			1	10,164
17/04/2025	09:07:25,917	3		10,162
			3	10,162
			3	10,162
17/04/2025	09:07:02,186	1		10,164
			1	10,164
			1	10,164
17/04/2025	09:06:50,502	24		10,166
			24	10,166
			24	10,166
17/04/2025	09:06:43,661	6		10,164
			6	10,164
			6	10,164
17/04/2025	09:06:39,326	1		10,166
			1	10,166
			1	10,166
17/04/2025	09:06:38,321	10		10,166
			10	10,166
			10	10,166
17/04/2025	09:04:23,876	4		10,158
			4	10,158
			4	10,158
17/04/2025	09:04:15,936	1 595		10,148
			1	10,148
			1	10,148
			1 595	10,148
			10	10,148
			1 546	10,148
			2	10,148
			2	10,148
			3	10,148
			30	10,148
17/04/2025	08:47:55,350	3		10,17
			3	10,17
			3	10,17
17/04/2025	08:46:09,342	197		10,172
			197	10,172
			197	10,172
17/04/2025	08:37:04,837	500		10,178
			500	10,178
			500	10,178
17/04/2025	08:27:42,736	1		10,186
			1	10,186
			1	10,186
17/04/2025	08:27:41,932	98		10,186
			98	10,186
			98	10,186
17/04/2025	08:23:03,615	8		10,174
			8	10,174
			8	10,174
17/04/2025	08:22:09,949	500		10,186
			500	10,186
			500	10,186
17/04/2025	08:17:07,601	50		10,176
			50	10,176
			50	10,176
17/04/2025	08:11:19,813	45		10,174
			45	10,174
			45	10,174
17/04/2025	08:00:31,673	1		10,158
			1	10,158
			1	10,158
17/04/2025	08:00:17,361	110		10,186
			110	10,186
			110	10,186
17/04/2025	08:00:12,632	49		10,154
			49	10,154
			49	10,154
17/04/2025	07:52:01,804	438		10,162
			438	10,162
			438	10,162
17/04/2025	07:46:24,515	50		10,20
			50	10,20
			50	10,20
17/04/2025	07:44:27,983	220		10,166
			220	10,166
			220	10,166
17/04/2025	07:41:30,933	400		10,16
			400	10,16
			400	10,16
17/04/2025	07:39:39,906	21		10,16
			21	10,16
			21	10,16
17/04/2025	07:35:40,536	25		10,146
			25	10,146
			25	10,146
17/04/2025	07:30:46,489	1		10,142
			1	10,142
			1	10,142
17/04/2025	07:30:12,168	127		10,134
			127	10,134
			127	10,134

Copyright © 2025 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 CEST (UTC+2)

Recherche de cours

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

Publications

Période de cotation
0h00 à 0h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 88,5278 / Vente: 88,6696
Volume: 17 069
+0,53%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
17/04/2025 @ 22:00:00

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