Tradegate Exchange

Xtr.(IE)-MSCI Wo.Inform.Techn.

284

239

90,26

Date	Heure	Volume	Volume de transactions	Cours
22/11/2024	15:11:18,504	37		90,26
			37	90,26
			37	90,26
22/11/2024	15:06:08,977	44		90,26
			44	90,26
			44	90,26
22/11/2024	15:01:09,269	50		90,20
			50	90,20
			50	90,20
22/11/2024	15:00:26,454	7		90,21
			7	90,21
			7	90,21
22/11/2024	14:59:44,828	34		90,19
			34	90,19
			24	90,19
			10	90,19
22/11/2024	14:59:20,424	50		90,24
			50	90,24
			50	90,24
22/11/2024	14:52:27,012	11		90,30
			11	90,30
			11	90,30
22/11/2024	14:50:52,756	15		90,28
			15	90,28
			15	90,28
22/11/2024	14:50:19,569	8		90,28
			8	90,28
			8	90,28
22/11/2024	14:48:42,499	6		90,27
			6	90,27
			6	90,27
22/11/2024	14:44:31,027	1		90,24
			1	90,24
			1	90,24
22/11/2024	14:36:01,610	12		90,39
			12	90,39
			12	90,39
22/11/2024	14:35:23,008	5		90,36
			5	90,36
			5	90,36
22/11/2024	14:31:31,709	79		90,42
			79	90,42
			79	90,42
22/11/2024	14:25:29,160	2		90,39
			2	90,39
			2	90,39
22/11/2024	14:24:47,688	3		90,39
			3	90,39
			3	90,39
22/11/2024	14:24:47,606	1		90,38
			1	90,38
			1	90,38
22/11/2024	14:24:46,125	6		90,39
			6	90,39
			6	90,39
22/11/2024	14:23:58,836	25		90,39
			25	90,39
			25	90,39
22/11/2024	14:23:49,802	34		90,41
			34	90,41
			34	90,41
22/11/2024	14:23:48,299	1		90,40
			1	90,40
			1	90,40
22/11/2024	14:19:31,720	10		90,38
			10	90,38
			10	90,38
22/11/2024	14:17:44,815	3		90,38
			3	90,38
			3	90,38
22/11/2024	14:14:16,890	1		90,36
			1	90,36
			1	90,36
22/11/2024	14:12:10,647	23		90,51
			23	90,51
			23	90,51
22/11/2024	14:10:41,455	40		90,51
			40	90,51
			40	90,51
22/11/2024	14:09:24,725	3		90,53
			3	90,53
			3	90,53
22/11/2024	14:08:56,905	100		90,53
			100	90,53
			100	90,53
22/11/2024	14:08:23,151	120		90,53
			120	90,53
			120	90,53
22/11/2024	14:07:38,438	2		90,50
			2	90,50
			2	90,50
22/11/2024	14:07:35,233	2		90,50
			2	90,50
			2	90,50
22/11/2024	14:06:45,064	11		90,47
			11	90,47
			11	90,47
22/11/2024	14:06:28,763	10		90,49
			10	90,49
			10	90,49
22/11/2024	14:04:27,715	2		90,52
			2	90,52
			2	90,52
22/11/2024	14:03:07,828	1		90,47
			1	90,47
			1	90,47
22/11/2024	14:02:08,218	165		90,50
			165	90,50
			165	90,50
22/11/2024	14:01:21,445	20		90,49
			20	90,49
			20	90,49
22/11/2024	13:58:48,159	1		90,57
			1	90,57
			1	90,57
22/11/2024	13:58:43,248	1		90,55
			1	90,55
			1	90,55
22/11/2024	13:53:23,604	4		90,51
			4	90,51
			4	90,51
22/11/2024	13:50:05,099	55		90,42
			55	90,42
			55	90,42
22/11/2024	13:48:51,378	10		90,40
			10	90,40
			10	90,40
22/11/2024	13:45:14,456	2		90,41
			2	90,41
			2	90,41
22/11/2024	13:41:54,999	10		90,43
			10	90,43
			10	90,43
22/11/2024	13:41:23,626	2		90,41
			2	90,41
			2	90,41
22/11/2024	13:40:45,447	1		90,46
			1	90,46
			1	90,46
22/11/2024	13:39:47,962	2		90,49
			2	90,49
			2	90,49
22/11/2024	13:36:48,009	10		90,51
			10	90,51
			10	90,51
22/11/2024	13:35:46,461	1		90,52
			1	90,52
			1	90,52
22/11/2024	13:34:13,347	40		90,47
			40	90,47
			40	90,47
22/11/2024	13:33:18,891	25		90,45
			25	90,45
			25	90,45
22/11/2024	13:32:41,572	12		90,51
			12	90,51
			12	90,51
22/11/2024	13:32:12,934	1		90,47
			1	90,47
			1	90,47
22/11/2024	13:29:33,318	50		90,54
			50	90,54
			50	90,54
22/11/2024	13:28:52,352	1		90,48
			1	90,48
			1	90,48
22/11/2024	13:26:40,046	3		90,49
			3	90,49
			3	90,49
22/11/2024	13:26:23,092	24		90,49
			24	90,49
			24	90,49
22/11/2024	13:24:58,202	1		90,49
			1	90,49
			1	90,49
22/11/2024	13:22:43,964	33		90,44
			33	90,44
			33	90,44
22/11/2024	13:22:43,666	360		90,44
			360	90,44
			360	90,44
22/11/2024	13:22:39,502	360		90,44
			360	90,44
			360	90,44
22/11/2024	13:22:31,699	360		90,44
			360	90,44
			360	90,44
22/11/2024	13:20:01,052	20		90,44
			20	90,44
			20	90,44
22/11/2024	13:19:38,863	1		90,42
			1	90,42
			1	90,42
22/11/2024	13:18:41,821	1		90,44
			1	90,44
			1	90,44
22/11/2024	13:17:43,135	1		90,44
			1	90,44
			1	90,44
22/11/2024	13:17:23,029	55		90,44
			55	90,44
			55	90,44
22/11/2024	13:12:06,918	50		90,40
			50	90,40
			50	90,40
22/11/2024	13:08:50,698	100		90,36
			100	90,36
			100	90,36
22/11/2024	13:02:29,188	2		90,38
			2	90,38
			2	90,38
22/11/2024	13:02:10,576	1		90,34
			1	90,34
			1	90,34
22/11/2024	13:02:09,777	1		90,33
			1	90,33
			1	90,33
22/11/2024	12:59:06,228	2		90,30
			2	90,30
			2	90,30
22/11/2024	12:57:32,824	3		90,33
			3	90,33
			3	90,33
22/11/2024	12:57:08,684	20		90,32
			20	90,32
			20	90,32
22/11/2024	12:57:03,311	40		90,32
			40	90,32
			40	90,32
22/11/2024	12:56:09,703	8		90,33
			8	90,33
			8	90,33
22/11/2024	12:55:40,627	1		90,32
			1	90,32
			1	90,32
22/11/2024	12:54:54,148	1		90,35
			1	90,35
			1	90,35
22/11/2024	12:53:08,444	17		90,34
			17	90,34
			17	90,34
22/11/2024	12:52:02,046	3		90,28
			3	90,28
			2	90,28
			1	90,28
22/11/2024	12:45:23,997	400		90,16
			400	90,16
			400	90,16
22/11/2024	12:44:21,425	35		90,23
			35	90,23
			35	90,23
22/11/2024	12:42:47,297	20		90,20
			20	90,20
			20	90,20
22/11/2024	12:41:42,108	12		90,18
			12	90,18
			12	90,18
22/11/2024	12:41:32,214	300		90,19
			300	90,19
			300	90,19
22/11/2024	12:37:50,783	1		90,05
			1	90,05
			1	90,05
22/11/2024	12:35:58,910	2		90,12
			2	90,12
			2	90,12
22/11/2024	12:33:23,326	1		90,14
			1	90,14
			1	90,14
22/11/2024	12:33:16,135	16		90,13
			16	90,13
			16	90,13
22/11/2024	12:28:39,055	35		90,11
			35	90,11
			35	90,11
22/11/2024	12:27:59,093	1		90,14
			1	90,14
			1	90,14
22/11/2024	12:27:46,528	1		90,13
			1	90,13
			1	90,13
22/11/2024	12:23:40,426	1		90,11
			1	90,11
			1	90,11
22/11/2024	12:21:28,396	11		90,09
			11	90,09
			11	90,09
22/11/2024	12:19:48,142	8		90,12
			8	90,12
			8	90,12
22/11/2024	12:17:05,064	5		90,12
			5	90,12
			5	90,12
22/11/2024	12:13:56,730	45		90,06
			45	90,06
			45	90,06
22/11/2024	12:12:59,929	10		90,00
			10	90,00
			10	90,00
22/11/2024	12:11:31,444	1		90,08
			1	90,08
			1	90,08
22/11/2024	12:08:43,499	1		90,21
			1	90,21
			1	90,21
22/11/2024	12:00:04,845	3		90,01
			3	90,01
			3	90,01
22/11/2024	11:59:31,433	6		90,01
			6	90,01
			6	90,01
22/11/2024	11:57:15,343	1		89,96
			1	89,96
			1	89,96
22/11/2024	11:55:34,576	8		90,00
			8	90,00
			8	90,00
22/11/2024	11:55:10,989	10		90,00
			10	90,00
			10	90,00
22/11/2024	11:51:19,739	1		90,05
			1	90,05
			1	90,05
22/11/2024	11:48:02,845	5		90,05
			5	90,05
			5	90,05
22/11/2024	11:41:58,884	200		90,03
			200	90,03
			200	90,03
22/11/2024	11:39:07,204	100		90,07
			100	90,07
			100	90,07
22/11/2024	11:38:54,347	5		90,05
			5	90,05
			5	90,05
22/11/2024	11:38:08,781	6		90,03
			6	90,03
			6	90,03
22/11/2024	11:36:48,301	10		90,04
			10	90,04
			10	90,04
22/11/2024	11:36:09,140	5		90,03
			5	90,03
			5	90,03
22/11/2024	11:32:29,364	5		90,00
			5	90,00
			5	90,00
22/11/2024	11:31:49,429	2		90,02
			2	90,02
			2	90,02
22/11/2024	11:31:14,827	2 375		90,03
			2 375	90,03
			1 112	90,03
			1 263	90,03
22/11/2024	11:26:53,331	10		90,10
			10	90,10
			10	90,10
22/11/2024	11:25:30,766	100		90,05
			100	90,05
			100	90,05
22/11/2024	11:23:44,948	17		90,10
			17	90,10
			17	90,10
22/11/2024	11:22:46,453	56		90,14
			56	90,14
			56	90,14
22/11/2024	11:20:34,479	5		90,14
			5	90,14
			5	90,14
22/11/2024	11:15:32,727	10		90,17
			10	90,17
			10	90,17
22/11/2024	11:15:09,602	2		90,14
			2	90,14
			2	90,14
22/11/2024	11:13:32,883	11		90,13
			11	90,13
			11	90,13
22/11/2024	11:13:30,814	9		90,18
			9	90,18
			9	90,18
22/11/2024	11:13:12,208	3		90,21
			3	90,21
			3	90,21
22/11/2024	11:12:04,484	40		90,11
			40	90,11
			40	90,11
22/11/2024	11:10:12,959	17		90,14
			17	90,14
			17	90,14
22/11/2024	11:09:32,145	15		90,16
			15	90,16
			15	90,16
22/11/2024	11:08:37,582	15		90,24
			15	90,24
			15	90,24
22/11/2024	11:07:41,178	10		90,29
			10	90,29
			10	90,29
22/11/2024	11:06:39,030	1		90,28
			1	90,28
			1	90,28
22/11/2024	11:06:21,239	5		90,29
			5	90,29
			5	90,29
22/11/2024	11:04:52,323	25		90,24
			25	90,24
			25	90,24
22/11/2024	10:58:49,919	55		90,24
			55	90,24
			55	90,24
22/11/2024	10:56:47,503	50		90,23
			50	90,23
			50	90,23
22/11/2024	10:53:54,953	20		90,19
			20	90,19
			20	90,19
22/11/2024	10:49:32,035	3		90,14
			3	90,14
			3	90,14
22/11/2024	10:48:43,057	5		90,11
			5	90,11
			5	90,11
22/11/2024	10:46:23,426	5		90,11
			5	90,11
			5	90,11
22/11/2024	10:46:14,352	12		90,10
			12	90,10
			12	90,10
22/11/2024	10:44:33,942	250		90,00
			250	90,00
			250	90,00
22/11/2024	10:44:22,226	3		90,01
			3	90,01
			3	90,01
22/11/2024	10:42:53,469	23		89,95
			23	89,95
			23	89,95
22/11/2024	10:39:15,943	1		89,96
			1	89,96
			1	89,96
22/11/2024	10:38:38,846	1		89,96
			1	89,96
			1	89,96
22/11/2024	10:32:07,728	60		90,00
			60	90,00
			60	90,00
22/11/2024	10:29:07,555	3		90,19
			3	90,19
			3	90,19
22/11/2024	10:28:49,399	11		90,23
			11	90,23
			11	90,23
22/11/2024	10:27:43,594	55		90,14
			55	90,14
			55	90,14
22/11/2024	10:26:37,090	25		90,28
			25	90,28
			25	90,28
22/11/2024	10:25:28,434	35		90,39
			35	90,39
			35	90,39
22/11/2024	10:23:35,913	6		90,40
			6	90,40
			6	90,40
22/11/2024	10:22:57,654	3		90,46
			3	90,46
			3	90,46
22/11/2024	10:21:44,470	5		90,50
			5	90,50
			5	90,50
22/11/2024	10:21:00,783	20		90,44
			20	90,44
			20	90,44
22/11/2024	10:20:44,512	20		90,51
			20	90,51
			20	90,51
22/11/2024	10:20:32,763	150		90,47
			150	90,47
			150	90,47
22/11/2024	10:19:29,861	3		90,44
			3	90,44
			3	90,44
22/11/2024	10:19:08,227	5		90,55
			5	90,55
			5	90,55
22/11/2024	10:17:48,332	10		90,60
			10	90,60
			10	90,60
22/11/2024	10:13:51,946	149		90,63
			149	90,63
			149	90,63
22/11/2024	10:13:51,052	360		90,63
			360	90,63
			360	90,63
22/11/2024	10:13:42,913	360		90,63
			360	90,63
			360	90,63
22/11/2024	10:13:34,828	360		90,60
			35	90,60
			325	90,60
			360	90,60
22/11/2024	10:11:54,368	182		90,56
			182	90,56
			182	90,56
22/11/2024	10:11:45,919	621		90,50
			20	90,50
			621	90,50
			278	90,50
			55	90,50
			115	90,50
			150	90,50
			3	90,50
22/11/2024	10:10:55,523	30		90,35
			30	90,35
			30	90,35
22/11/2024	10:10:53,325	51		90,30
			51	90,30
			51	90,30
22/11/2024	10:09:27,548	27		90,23
			27	90,23
			27	90,23
22/11/2024	10:09:18,215	2		90,15
			2	90,15
			2	90,15
22/11/2024	10:05:29,069	100		90,22
			100	90,22
			100	90,22
22/11/2024	10:01:59,056	2		90,20
			2	90,20
			2	90,20
22/11/2024	09:59:31,750	38		90,20
			38	90,20
			38	90,20
22/11/2024	09:56:26,266	200		90,18
			200	90,18
			200	90,18
22/11/2024	09:56:08,454	1		90,17
			1	90,17
			1	90,17
22/11/2024	09:55:58,809	6		90,17
			6	90,17
			6	90,17
22/11/2024	09:55:33,045	1		90,12
			1	90,12
			1	90,12
22/11/2024	09:55:12,883	9		90,08
			9	90,08
			9	90,08
22/11/2024	09:54:43,762	3		90,07
			3	90,07
			3	90,07
22/11/2024	09:54:06,063	10		90,12
			10	90,12
			10	90,12
22/11/2024	09:49:48,532	16		90,11
			16	90,11
			16	90,11
22/11/2024	09:49:27,521	11		90,09
			11	90,09
			11	90,09
22/11/2024	09:48:17,270	2		90,04
			2	90,04
			2	90,04
22/11/2024	09:36:39,679	1		89,97
			1	89,97
			1	89,97
22/11/2024	09:36:03,446	12		89,96
			12	89,96
			12	89,96
22/11/2024	09:35:58,228	1		89,95
			1	89,95
			1	89,95
22/11/2024	09:33:05,628	16		89,89
			16	89,89
			16	89,89
22/11/2024	09:30:15,132	4		89,94
			4	89,94
			4	89,94
22/11/2024	09:25:43,836	70		89,98
			70	89,98
			70	89,98
22/11/2024	09:20:28,063	105		89,84
			105	89,84
			105	89,84
22/11/2024	09:20:09,142	3		89,79
			3	89,79
			3	89,79
22/11/2024	09:19:23,044	2		89,88
			2	89,88
			2	89,88
22/11/2024	09:14:54,411	55		89,81
			55	89,81
			55	89,81
22/11/2024	09:13:19,732	14		89,84
			14	89,84
			14	89,84
22/11/2024	09:11:18,546	1		89,91
			1	89,91
			1	89,91
22/11/2024	09:10:54,975	1		89,95
			1	89,95
			1	89,95
22/11/2024	09:10:32,193	1		89,85
			1	89,85
			1	89,85
22/11/2024	09:10:02,899	111		89,93
			111	89,93
			111	89,93
22/11/2024	09:09:39,839	3		89,93
			3	89,93
			3	89,93
22/11/2024	09:05:02,752	1		89,91
			1	89,91
			1	89,91
22/11/2024	09:05:00,575	5		89,84
			5	89,84
			5	89,84
22/11/2024	09:04:24,047	1		89,94
			1	89,94
			1	89,94
22/11/2024	09:04:11,865	150		89,86
			1	89,86
			2	89,86
			2	89,86
			1	89,86
			3	89,86
			1	89,86
			2	89,86
			12	89,86
			45	89,86
			81	89,86
			150	89,86
22/11/2024	08:51:10,904	120		90,00
			3	90,00
			120	90,00
			117	90,00
22/11/2024	08:47:30,584	1		90,02
			1	90,02
			1	90,02
22/11/2024	08:46:58,323	49		90,04
			49	90,04
			49	90,04
22/11/2024	08:45:21,538	4		90,03
			4	90,03
			4	90,03
22/11/2024	08:44:55,728	4		90,00
			4	90,00
			4	90,00
22/11/2024	08:42:36,346	2		90,02
			2	90,02
			2	90,02
22/11/2024	08:38:50,142	6		90,05
			6	90,05
			6	90,05
22/11/2024	08:37:54,586	3		90,05
			3	90,05
			3	90,05
22/11/2024	08:33:29,205	38		90,00
			38	90,00
			38	90,00
22/11/2024	08:30:26,058	10		90,00
			10	90,00
			10	90,00
22/11/2024	08:25:55,729	10		90,00
			10	90,00
			10	90,00
22/11/2024	08:23:56,235	1		90,05
			1	90,05
			1	90,05
22/11/2024	08:22:58,931	3		90,00
			3	90,00
			3	90,00
22/11/2024	08:22:41,148	2		90,04
			2	90,04
			2	90,04
22/11/2024	08:18:51,630	72		90,11
			72	90,11
			72	90,11
22/11/2024	08:18:49,000	6		89,73
			6	89,73
			6	89,73
22/11/2024	08:18:42,011	2		89,73
			2	89,73
			2	89,73
22/11/2024	08:18:32,569	10		89,74
			10	89,74
			10	89,74
22/11/2024	08:18:14,303	3		89,74
			3	89,74
			3	89,74
22/11/2024	08:16:36,747	11		90,14
			11	90,14
			11	90,14
22/11/2024	08:10:10,926	4		90,18
			4	90,18
			4	90,18
22/11/2024	08:05:58,207	77		89,75
			77	89,75
			77	89,75
22/11/2024	08:04:43,289	19		89,72
			19	89,72
			19	89,72
22/11/2024	08:04:35,303	1		89,72
			1	89,72
			1	89,72
22/11/2024	08:02:32,627	24		89,72
			24	89,72
			24	89,72
22/11/2024	08:02:32,473	120		89,72
			120	89,72
			120	89,72
22/11/2024	08:02:32,240	120		89,72
			120	89,72
			71	89,72
			49	89,72
22/11/2024	08:02:29,330	120		89,72
			4	89,72
			6	89,72
			7	89,72
			4	89,72
			120	89,72
			99	89,72
22/11/2024	08:02:02,797	120		89,72
			60	89,72
			120	89,72
			1	89,72
			20	89,72
			39	89,72
22/11/2024	08:02:01,260	124		89,72
			124	89,72
			120	89,72
			1	89,72
			3	89,72
22/11/2024	08:01:39,031	120		89,74
			120	89,74
			120	89,74
22/11/2024	08:01:37,942	120		89,74
			120	89,74
			120	89,74
22/11/2024	08:01:27,292	120		89,74
			120	89,74
			120	89,74
22/11/2024	08:01:16,847	389		89,74
			1	89,74
			75	89,74
			1	89,74
			125	89,74
			31	89,74
			28	89,74
			2	89,74
			6	89,74
			11	89,74
			11	89,74
			120	89,74
			277	89,74
			65	89,74
			25	89,74

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: 104,442 / Vente: 104,458
Volume: 102 154
+0,44%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
22/11/2024 @ 15:15:22

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