Tradegate Exchange

HSBC MSCI WORLD UCITS ETF

281

249

36,936

Date	Heure	Volume	Volume de transactions	Cours
05/02/2025	17:57:19,058	13		36,936
			13	36,936
			13	36,936
05/02/2025	17:52:45,680	2		37,008
			2	37,008
			2	37,008
05/02/2025	17:49:29,627	1		36,977
			1	36,977
			1	36,977
05/02/2025	17:49:24,005	195		36,923
			195	36,923
			195	36,923
05/02/2025	17:45:06,794	400		36,894
			400	36,894
			400	36,894
05/02/2025	17:39:20,255	90		36,876
			90	36,876
			90	36,876
05/02/2025	17:38:31,507	10		36,916
			10	36,916
			10	36,916
05/02/2025	17:36:39,510	40		36,911
			40	36,911
			40	36,911
05/02/2025	17:35:37,666	30		36,899
			30	36,899
			30	36,899
05/02/2025	17:35:25,226	100		36,898
			100	36,898
			100	36,898
05/02/2025	17:32:33,903	40		36,904
			40	36,904
			40	36,904
05/02/2025	17:30:46,462	50		36,878
			50	36,878
			50	36,878
05/02/2025	17:30:40,375	600		36,86
			600	36,86
			600	36,86
05/02/2025	17:29:30,299	1		36,869
			1	36,869
			1	36,869
05/02/2025	17:29:25,655	1		36,859
			1	36,859
			1	36,859
05/02/2025	17:28:15,639	1		36,855
			1	36,855
			1	36,855
05/02/2025	17:28:13,675	9		36,855
			9	36,855
			9	36,855
05/02/2025	17:27:02,375	600		36,848
			600	36,848
			600	36,848
05/02/2025	17:26:25,258	50		36,841
			50	36,841
			50	36,841
05/02/2025	17:24:59,188	1		36,834
			1	36,834
			1	36,834
05/02/2025	17:24:36,625	2		36,82
			2	36,82
			2	36,82
05/02/2025	17:23:49,581	2 750		36,817
			2 750	36,817
			2 750	36,817
05/02/2025	17:21:43,226	7		36,829
			7	36,829
			7	36,829
05/02/2025	17:14:49,869	2		36,866
			2	36,866
			2	36,866
05/02/2025	17:13:00,183	15		36,856
			15	36,856
			15	36,856
05/02/2025	17:12:53,781	37		36,844
			37	36,844
			37	36,844
05/02/2025	17:12:02,490	15		36,864
			15	36,864
			15	36,864
05/02/2025	17:09:56,132	25		36,867
			25	36,867
			25	36,867
05/02/2025	17:07:21,690	5		36,848
			5	36,848
			5	36,848
05/02/2025	17:04:29,842	1		36,841
			1	36,841
			1	36,841
05/02/2025	17:04:03,067	8		36,829
			8	36,829
			8	36,829
05/02/2025	17:01:25,979	30		36,82
			30	36,82
			30	36,82
05/02/2025	16:56:41,338	5		36,845
			5	36,845
			5	36,845
05/02/2025	16:54:28,808	100		36,826
			100	36,826
			100	36,826
05/02/2025	16:54:23,683	150		36,826
			150	36,826
			150	36,826
05/02/2025	16:52:28,339	10		36,813
			10	36,813
			10	36,813
05/02/2025	16:48:21,710	60		36,816
			60	36,816
			60	36,816
05/02/2025	16:41:50,095	2 250		36,828
			2 250	36,828
			2 250	36,828
05/02/2025	16:41:40,639	110		36,833
			110	36,833
			110	36,833
05/02/2025	16:39:46,119	40		36,834
			40	36,834
			40	36,834
05/02/2025	16:36:07,324	75		36,813
			75	36,813
			75	36,813
05/02/2025	16:33:17,954	28		36,793
			28	36,793
			28	36,793
05/02/2025	16:32:17,303	140		36,795
			140	36,795
			140	36,795
05/02/2025	16:31:30,264	190		36,811
			190	36,811
			190	36,811
05/02/2025	16:30:36,938	100		36,819
			100	36,819
			100	36,819
05/02/2025	16:29:09,296	10		36,793
			10	36,793
			10	36,793
05/02/2025	16:28:27,764	70		36,799
			70	36,799
			70	36,799
05/02/2025	16:25:38,307	2 000		36,796
			2 000	36,796
			2 000	36,796
05/02/2025	16:21:33,716	8		36,738
			8	36,738
			8	36,738
05/02/2025	16:19:46,815	2		36,743
			2	36,743
			2	36,743
05/02/2025	16:18:41,214	680		36,721
			680	36,721
			680	36,721
05/02/2025	16:17:57,966	505		36,742
			505	36,742
			505	36,742
05/02/2025	16:17:19,593	36		36,737
			36	36,737
			36	36,737
05/02/2025	16:14:30,417	3		36,745
			3	36,745
			3	36,745
05/02/2025	16:14:15,927	2		36,756
			2	36,756
			2	36,756
05/02/2025	16:13:37,628	120		36,758
			120	36,758
			120	36,758
05/02/2025	16:10:37,203	100		36,732
			100	36,732
			100	36,732
05/02/2025	16:08:18,264	54		36,736
			54	36,736
			54	36,736
05/02/2025	16:07:52,942	24		36,726
			24	36,726
			24	36,726
05/02/2025	16:05:36,968	35		36,717
			35	36,717
			35	36,717
05/02/2025	16:05:23,709	34		36,692
			34	36,692
			34	36,692
05/02/2025	16:04:24,147	7		36,699
			7	36,699
			7	36,699
05/02/2025	16:03:57,430	2		36,70
			2	36,70
			2	36,70
05/02/2025	16:03:12,461	80		36,74
			80	36,74
			80	36,74
05/02/2025	16:02:23,892	28		36,762
			28	36,762
			28	36,762
05/02/2025	16:01:52,254	15		36,767
			15	36,767
			15	36,767
05/02/2025	16:01:35,301	120		36,761
			120	36,761
			120	36,761
05/02/2025	16:01:33,110	3		36,761
			3	36,761
			3	36,761
05/02/2025	16:00:10,608	7		36,998
			7	36,998
			7	36,998
05/02/2025	15:55:42,750	100		36,775
			100	36,775
			100	36,775
05/02/2025	15:52:09,289	27		36,795
			27	36,795
			27	36,795
05/02/2025	15:49:24,347	135		36,822
			135	36,822
			135	36,822
05/02/2025	15:46:12,015	1		36,839
			1	36,839
			1	36,839
05/02/2025	15:42:29,034	8		36,847
			8	36,847
			8	36,847
05/02/2025	15:41:57,168	2		36,847
			2	36,847
			2	36,847
05/02/2025	15:41:20,844	3		36,833
			3	36,833
			3	36,833
05/02/2025	15:38:52,711	1		36,837
			1	36,837
			1	36,837
05/02/2025	15:37:04,686	20		36,827
			20	36,827
			20	36,827
05/02/2025	15:36:16,873	3		36,826
			3	36,826
			3	36,826
05/02/2025	15:35:44,959	24		36,823
			24	36,823
			24	36,823
05/02/2025	15:35:31,314	40		36,817
			40	36,817
			40	36,817
05/02/2025	15:35:23,464	50		36,816
			50	36,816
			50	36,816
05/02/2025	15:33:25,798	80		36,806
			80	36,806
			80	36,806
05/02/2025	15:32:08,465	270		36,805
			270	36,805
			270	36,805
05/02/2025	15:31:22,295	1		36,803
			1	36,803
			1	36,803
05/02/2025	15:20:42,132	5		36,807
			5	36,807
			5	36,807
05/02/2025	15:19:03,297	110		36,811
			110	36,811
			110	36,811
05/02/2025	15:18:25,032	617		36,808
			617	36,808
			617	36,808
05/02/2025	15:17:51,406	27		36,808
			27	36,808
			27	36,808
05/02/2025	15:13:32,487	277		36,803
			277	36,803
			277	36,803
05/02/2025	15:12:50,549	10		36,806
			10	36,806
			10	36,806
05/02/2025	15:12:47,574	10		36,806
			10	36,806
			10	36,806
05/02/2025	15:08:57,044	271		36,799
			271	36,799
			271	36,799
05/02/2025	15:08:05,215	140		36,801
			140	36,801
			140	36,801
05/02/2025	15:03:29,790	520		36,794
			520	36,794
			520	36,794
05/02/2025	14:49:52,966	27		36,815
			27	36,815
			27	36,815
05/02/2025	14:49:05,891	3		36,808
			3	36,808
			3	36,808
05/02/2025	14:48:10,525	25		36,817
			25	36,817
			25	36,817
05/02/2025	14:42:19,294	6		36,797
			6	36,797
			6	36,797
05/02/2025	14:41:22,285	30		36,80
			30	36,80
			30	36,80
05/02/2025	14:41:01,797	4 100		36,794
			4 100	36,794
			4 100	36,794
05/02/2025	14:32:46,500	55		36,798
			55	36,798
			55	36,798
05/02/2025	14:27:37,446	2		36,772
			2	36,772
			2	36,772
05/02/2025	14:24:45,041	12		36,763
			12	36,763
			12	36,763
05/02/2025	14:23:57,351	96		36,759
			96	36,759
			96	36,759
05/02/2025	14:22:18,232	22		36,771
			22	36,771
			22	36,771
05/02/2025	14:22:11,555	15		36,775
			15	36,775
			15	36,775
05/02/2025	14:19:37,488	37		36,783
			37	36,783
			37	36,783
05/02/2025	14:11:31,559	28		36,75
			28	36,75
			28	36,75
05/02/2025	14:04:38,909	50		36,748
			50	36,748
			50	36,748
05/02/2025	14:01:47,927	97		36,744
			97	36,744
			97	36,744
05/02/2025	13:59:03,241	49		36,764
			49	36,764
			49	36,764
05/02/2025	13:58:21,759	100		36,749
			100	36,749
			100	36,749
05/02/2025	13:57:22,712	272		36,751
			272	36,751
			272	36,751
05/02/2025	13:48:28,488	15		36,769
			15	36,769
			15	36,769
05/02/2025	13:47:41,319	10		36,762
			10	36,762
			10	36,762
05/02/2025	13:46:25,717	27		36,762
			27	36,762
			27	36,762
05/02/2025	13:44:20,414	1 290		36,755
			1 290	36,755
			1 290	36,755
05/02/2025	13:44:11,327	1		36,76
			1	36,76
			1	36,76
05/02/2025	13:40:47,824	97		36,756
			97	36,756
			97	36,756
05/02/2025	13:37:31,995	135		36,758
			135	36,758
			135	36,758
05/02/2025	13:21:33,402	80		36,745
			80	36,745
			80	36,745
05/02/2025	13:20:59,188	3		36,747
			3	36,747
			3	36,747
05/02/2025	13:20:38,546	2		36,762
			2	36,762
			2	36,762
05/02/2025	13:20:10,549	2		36,766
			2	36,766
			2	36,766
05/02/2025	13:20:08,744	10		36,77
			10	36,77
			10	36,77
05/02/2025	13:18:10,562	5		36,77
			5	36,77
			5	36,77
05/02/2025	13:12:08,618	4		36,712
			4	36,712
			4	36,712
05/02/2025	13:09:58,245	1		36,754
			1	36,754
			1	36,754
05/02/2025	13:09:18,627	60		36,759
			60	36,759
			60	36,759
05/02/2025	13:03:22,881	1 000		36,761
			1 000	36,761
			1 000	36,761
05/02/2025	13:02:43,190	52		36,768
			52	36,768
			52	36,768
05/02/2025	13:02:11,043	80		36,77
			80	36,77
			80	36,77
05/02/2025	12:49:01,558	13		36,764
			13	36,764
			13	36,764
05/02/2025	12:48:06,611	544		36,762
			544	36,762
			544	36,762
05/02/2025	12:47:33,036	13		36,761
			13	36,761
			13	36,761
05/02/2025	12:46:22,781	300		36,761
			300	36,761
			300	36,761
05/02/2025	12:43:34,124	544		36,762
			544	36,762
			544	36,762
05/02/2025	12:42:02,040	1		36,757
			1	36,757
			1	36,757
05/02/2025	12:40:29,357	875		36,753
			875	36,753
			875	36,753
05/02/2025	12:38:18,884	6		36,749
			6	36,749
			6	36,749
05/02/2025	12:33:55,612	40		36,752
			40	36,752
			40	36,752
05/02/2025	12:29:48,995	1		36,743
			1	36,743
			1	36,743
05/02/2025	12:29:44,333	13		36,737
			13	36,737
			13	36,737
05/02/2025	12:23:44,756	25		36,745
			25	36,745
			25	36,745
05/02/2025	12:23:21,877	60		36,736
			60	36,736
			60	36,736
05/02/2025	12:23:08,410	30		36,735
			30	36,735
			30	36,735
05/02/2025	12:20:55,522	100		36,746
			100	36,746
			100	36,746
05/02/2025	12:18:46,201	700		36,734
			700	36,734
			700	36,734
05/02/2025	12:17:00,480	150		36,733
			150	36,733
			150	36,733
05/02/2025	12:16:36,444	200		36,733
			200	36,733
			200	36,733
05/02/2025	12:16:08,913	80		36,733
			80	36,733
			80	36,733
05/02/2025	12:09:30,502	36 594		36,722
			36 594	36,722
			36 594	36,722
05/02/2025	12:07:58,256	11 200		36,722
			11 200	36,722
			11 200	36,722
05/02/2025	12:02:13,443	2 724		36,704
			2 724	36,704
			2 724	36,704
05/02/2025	11:58:43,394	20		36,702
			20	36,702
			20	36,702
05/02/2025	11:57:48,827	30		36,703
			30	36,703
			30	36,703
05/02/2025	11:48:48,054	30		36,685
			30	36,685
			30	36,685
05/02/2025	11:44:57,157	272		36,699
			272	36,699
			272	36,699
05/02/2025	11:32:57,782	708		36,703
			708	36,703
			708	36,703
05/02/2025	11:30:24,720	8		36,71
			8	36,71
			8	36,71
05/02/2025	11:29:31,603	10		36,706
			10	36,706
			10	36,706
05/02/2025	11:28:23,279	299		36,716
			299	36,716
			299	36,716
05/02/2025	11:27:45,637	96		36,715
			96	36,715
			96	36,715
05/02/2025	11:27:08,485	29		36,718
			29	36,718
			29	36,718
05/02/2025	11:26:48,613	150		36,716
			150	36,716
			150	36,716
05/02/2025	11:21:22,554	20		36,707
			20	36,707
			20	36,707
05/02/2025	11:20:00,870	27		36,718
			27	36,718
			27	36,718
05/02/2025	11:19:40,538	108		36,71
			108	36,71
			108	36,71
05/02/2025	11:19:35,979	1		36,718
			1	36,718
			1	36,718
05/02/2025	11:19:01,524	150		36,711
			150	36,711
			150	36,711
05/02/2025	11:18:35,328	3		36,72
			3	36,72
			3	36,72
05/02/2025	11:17:49,460	12		36,72
			12	36,72
			12	36,72
05/02/2025	11:15:19,539	17		36,725
			17	36,725
			17	36,725
05/02/2025	11:12:45,877	14		36,735
			14	36,735
			14	36,735
05/02/2025	11:12:16,930	767		36,722
			767	36,722
			767	36,722
05/02/2025	10:58:25,453	80		36,718
			80	36,718
			80	36,718
05/02/2025	10:57:46,985	75		36,717
			75	36,717
			75	36,717
05/02/2025	10:57:30,766	3		36,715
			3	36,715
			3	36,715
05/02/2025	10:56:55,157	3		36,725
			3	36,725
			3	36,725
05/02/2025	10:56:10,691	2		36,722
			2	36,722
			2	36,722
05/02/2025	10:55:59,485	800		36,715
			800	36,715
			800	36,715
05/02/2025	10:51:30,398	4		36,702
			4	36,702
			4	36,702
05/02/2025	10:47:59,956	2		36,702
			2	36,702
			2	36,702
05/02/2025	10:44:18,620	30		36,695
			30	36,695
			30	36,695
05/02/2025	10:42:16,842	5		36,698
			5	36,698
			5	36,698
05/02/2025	10:40:17,043	5		36,718
			5	36,718
			5	36,718
05/02/2025	10:39:05,266	40		36,73
			40	36,73
			40	36,73
05/02/2025	10:37:48,887	30		36,722
			30	36,722
			30	36,722
05/02/2025	10:36:06,844	5 400		36,722
			5 400	36,722
			5 400	36,722
05/02/2025	10:35:25,110	25		36,728
			25	36,728
			25	36,728
05/02/2025	10:33:42,499	1 900		36,716
			1 900	36,716
			1 900	36,716
05/02/2025	10:28:59,208	137		36,717
			137	36,717
			137	36,717
05/02/2025	10:24:59,368	75		36,70
			45	36,70
			75	36,70
			30	36,70
05/02/2025	10:24:57,827	4		36,696
			4	36,696
			4	36,696
05/02/2025	10:19:54,450	815		36,72
			815	36,72
			815	36,72
05/02/2025	10:18:36,172	35		36,725
			35	36,725
			35	36,725
05/02/2025	10:18:16,431	5		36,728
			5	36,728
			5	36,728
05/02/2025	10:17:59,940	3		36,723
			3	36,723
			3	36,723
05/02/2025	10:17:53,595	28		36,731
			28	36,731
			28	36,731
05/02/2025	10:09:39,554	27		36,758
			27	36,758
			27	36,758
05/02/2025	10:06:39,896	1		36,764
			1	36,764
			1	36,764
05/02/2025	10:06:06,535	82		36,749
			82	36,749
			82	36,749
05/02/2025	10:05:51,054	2 302		36,747
			2 302	36,747
			2 302	36,747
05/02/2025	10:03:33,234	1 000		36,728
			1 000	36,728
			1 000	36,728
05/02/2025	10:02:16,135	1		36,731
			1	36,731
			1	36,731
05/02/2025	10:01:59,476	90		36,734
			90	36,734
			90	36,734
05/02/2025	09:59:42,900	200		36,737
			200	36,737
			200	36,737
05/02/2025	09:54:53,222	70		36,739
			70	36,739
			70	36,739
05/02/2025	09:53:14,338	400		36,744
			400	36,744
			400	36,744
05/02/2025	09:50:59,140	11		36,741
			11	36,741
			11	36,741
05/02/2025	09:50:03,680	1		36,767
			1	36,767
			1	36,767
05/02/2025	09:49:32,126	2		36,75
			2	36,75
			2	36,75
05/02/2025	09:42:20,930	169		36,745
			169	36,745
			169	36,745
05/02/2025	09:41:41,224	35		36,755
			35	36,755
			35	36,755
05/02/2025	09:35:14,294	13		36,812
			13	36,812
			13	36,812
05/02/2025	09:32:30,478	3		36,811
			3	36,811
			3	36,811
05/02/2025	09:32:04,863	27		36,808
			27	36,808
			27	36,808
05/02/2025	09:31:12,793	1		36,806
			1	36,806
			1	36,806
05/02/2025	09:29:24,064	5		36,804
			5	36,804
			5	36,804
05/02/2025	09:20:23,359	32		36,771
			32	36,771
			32	36,771
05/02/2025	09:17:21,974	19		36,78
			19	36,78
			19	36,78
05/02/2025	09:16:59,479	135		36,782
			135	36,782
			135	36,782
05/02/2025	09:11:09,163	1		36,76
			1	36,76
			1	36,76
05/02/2025	09:10:03,926	2		36,757
			2	36,757
			2	36,757
05/02/2025	09:09:29,894	3		36,752
			3	36,752
			3	36,752
05/02/2025	09:09:03,711	1		36,767
			1	36,767
			1	36,767
05/02/2025	09:07:39,765	11		36,759
			11	36,759
			11	36,759
05/02/2025	09:07:34,445	110		36,751
			110	36,751
			110	36,751
05/02/2025	09:06:28,144	250		36,758
			250	36,758
			250	36,758
05/02/2025	09:06:00,185	2		36,763
			2	36,763
			2	36,763
05/02/2025	09:04:10,068	1 513		36,76
			1 413	36,76
			3	36,76
			100	36,76
			35	36,76
			85	36,76
			1 090	36,76
			300	36,76
05/02/2025	08:44:30,874	3		36,636
			3	36,636
			3	36,636
05/02/2025	08:38:56,498	50		36,602
			50	36,602
			50	36,602
05/02/2025	08:38:56,405	30		36,602
			30	36,602
			30	36,602
05/02/2025	08:35:43,910	120		36,688
			120	36,688
			120	36,688
05/02/2025	08:34:40,024	13		36,697
			13	36,697
			13	36,697
05/02/2025	08:31:00,899	761		36,692
			6	36,692
			755	36,692
			10	36,692
			5	36,692
			100	36,692
			75	36,692
			50	36,692
			480	36,692
			41	36,692
05/02/2025	08:17:44,817	140		36,745
			140	36,745
			140	36,745
05/02/2025	08:17:44,365	3		36,745
			3	36,745
			3	36,745
05/02/2025	08:13:05,861	192		36,75
			192	36,75
			192	36,75
05/02/2025	08:10:59,517	1		36,763
			1	36,763
			1	36,763
05/02/2025	08:09:15,822	17		36,761
			17	36,761
			17	36,761
05/02/2025	08:07:27,954	10		36,707
			10	36,707
			10	36,707
05/02/2025	08:06:12,966	4		36,765
			4	36,765
			4	36,765
05/02/2025	08:04:51,303	3		36,771
			3	36,771
			3	36,771
05/02/2025	08:04:43,701	216		36,77
			216	36,77
			216	36,77
05/02/2025	08:03:22,078	89		36,765
			14	36,765
			89	36,765
			75	36,765
05/02/2025	08:03:21,918	1 705		36,71
			18	36,71
			12	36,71
			100	36,71
			1	36,71
			75	36,71
			32	36,71
			25	36,71
			267	36,71
			25	36,71
			25	36,71
			319	36,71
			19	36,71
			50	36,71
			68	36,71
			13	36,71
			271	36,71
			950	36,71
			321	36,71
			1	36,71
			818	36,71

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 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

Vanguard S&P 500 UCITS ETF Achat: 110,3867 / Vente: 110,5635
Volume: 24 147
-0,06%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
05/02/2025 @ 18:02:22

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