Tradegate Exchange

Vang.FTSE A.-Wo.Hi.Di.Yi.U.ETF

274

239

61,53

Date	Heure	Volume	Volume de transactions	Cours
31/05/2024	21:58:42,915	426		61,53
			426	61,53
			426	61,53
31/05/2024	21:54:41,591	300		61,62
			300	61,62
			300	61,62
31/05/2024	21:53:18,441	79		61,64
			79	61,64
			79	61,64
31/05/2024	21:53:17,612	99		61,63
			99	61,63
			99	61,63
31/05/2024	21:28:20,965	39		61,51
			39	61,51
			39	61,51
31/05/2024	21:24:37,099	90		61,50
			41	61,50
			90	61,50
			49	61,50
31/05/2024	21:09:04,029	34		61,43
			34	61,43
			34	61,43
31/05/2024	21:08:38,108	530		61,16
			530	61,16
			530	61,16
31/05/2024	21:00:56,897	15		61,27
			15	61,27
			15	61,27
31/05/2024	20:57:22,484	70		61,16
			70	61,16
			70	61,16
31/05/2024	20:47:26,432	299		61,16
			299	61,16
			299	61,16
31/05/2024	20:41:38,361	100		61,16
			100	61,16
			100	61,16
31/05/2024	20:38:37,510	163		61,16
			163	61,16
			163	61,16
31/05/2024	20:28:45,333	17		61,15
			17	61,15
			17	61,15
31/05/2024	20:20:37,575	15		61,07
			15	61,07
			15	61,07
31/05/2024	20:16:41,838	1		61,16
			1	61,16
			1	61,16
31/05/2024	20:11:17,221	10		61,16
			10	61,16
			10	61,16
31/05/2024	20:07:00,880	2		61,16
			2	61,16
			2	61,16
31/05/2024	19:54:26,621	1		61,00
			1	61,00
			1	61,00
31/05/2024	19:53:23,531	81		61,15
			81	61,15
			81	61,15
31/05/2024	19:47:11,243	50		61,16
			50	61,16
			50	61,16
31/05/2024	19:41:59,767	2		61,15
			2	61,15
			2	61,15
31/05/2024	19:16:54,490	2		60,95
			2	60,95
			2	60,95
31/05/2024	18:58:02,104	35		61,11
			35	61,11
			35	61,11
31/05/2024	18:55:44,124	16		61,11
			16	61,11
			16	61,11
31/05/2024	18:42:38,413	3		61,10
			3	61,10
			3	61,10
31/05/2024	18:41:21,981	49		61,08
			49	61,08
			49	61,08
31/05/2024	18:36:01,292	30		61,06
			30	61,06
			30	61,06
31/05/2024	18:33:55,488	1		61,08
			1	61,08
			1	61,08
31/05/2024	18:32:38,980	2		61,06
			2	61,06
			2	61,06
31/05/2024	18:31:19,498	3		60,81
			3	60,81
			3	60,81
31/05/2024	18:30:59,302	4		61,07
			4	61,07
			4	61,07
31/05/2024	18:30:30,973	20		61,06
			20	61,06
			20	61,06
31/05/2024	18:05:20,825	10		61,14
			10	61,14
			10	61,14
31/05/2024	18:02:11,416	50		61,15
			50	61,15
			50	61,15
31/05/2024	18:00:37,513	2		61,15
			2	61,15
			2	61,15
31/05/2024	17:59:17,395	15		61,15
			15	61,15
			15	61,15
31/05/2024	17:53:40,908	1		61,14
			1	61,14
			1	61,14
31/05/2024	17:46:24,409	6		61,15
			6	61,15
			6	61,15
31/05/2024	17:46:06,652	2		61,15
			2	61,15
			2	61,15
31/05/2024	17:44:44,544	5		61,15
			5	61,15
			5	61,15
31/05/2024	17:42:33,753	20		61,15
			20	61,15
			20	61,15
31/05/2024	17:37:31,187	12		61,15
			12	61,15
			12	61,15
31/05/2024	17:35:55,108	33		61,15
			33	61,15
			33	61,15
31/05/2024	17:30:49,552	3		61,01
			3	61,01
			3	61,01
31/05/2024	17:30:18,762	2		61,10
			2	61,10
			2	61,10
31/05/2024	17:29:54,534	230		61,10
			230	61,10
			230	61,10
31/05/2024	17:28:18,443	30		61,09
			30	61,09
			30	61,09
31/05/2024	17:25:52,009	200		61,09
			200	61,09
			200	61,09
31/05/2024	17:13:34,047	400		61,07
			400	61,07
			400	61,07
31/05/2024	17:12:46,464	1		61,06
			1	61,06
			1	61,06
31/05/2024	17:06:29,488	800		61,04
			800	61,04
			800	61,04
31/05/2024	17:06:00,782	10		61,04
			10	61,04
			10	61,04
31/05/2024	17:05:22,518	11		61,04
			11	61,04
			11	61,04
31/05/2024	16:59:24,724	100		61,08
			100	61,08
			100	61,08
31/05/2024	16:58:49,315	1		61,05
			1	61,05
			1	61,05
31/05/2024	16:58:04,855	1		61,08
			1	61,08
			1	61,08
31/05/2024	16:57:20,273	53		61,03
			53	61,03
			53	61,03
31/05/2024	16:54:56,479	250		61,04
			250	61,04
			250	61,04
31/05/2024	16:52:59,600	5		61,02
			5	61,02
			5	61,02
31/05/2024	16:52:47,841	1		61,04
			1	61,04
			1	61,04
31/05/2024	16:43:05,330	140		61,04
			140	61,04
			140	61,04
31/05/2024	16:42:08,364	9		61,04
			9	61,04
			9	61,04
31/05/2024	16:30:10,672	33		60,97
			33	60,97
			33	60,97
31/05/2024	16:29:59,421	130		60,97
			130	60,97
			130	60,97
31/05/2024	16:13:08,532	10		61,00
			10	61,00
			10	61,00
31/05/2024	16:07:27,394	23		61,04
			23	61,04
			23	61,04
31/05/2024	16:06:06,697	545		61,05
			545	61,05
			545	61,05
31/05/2024	16:04:28,551	1		61,04
			1	61,04
			1	61,04
31/05/2024	16:00:36,813	5		61,06
			5	61,06
			5	61,06
31/05/2024	15:52:09,591	39		61,08
			39	61,08
			39	61,08
31/05/2024	15:51:46,497	1		61,08
			1	61,08
			1	61,08
31/05/2024	15:49:42,733	6		61,02
			6	61,02
			6	61,02
31/05/2024	15:49:35,060	30		61,04
			30	61,04
			30	61,04
31/05/2024	15:49:19,126	13		61,03
			13	61,03
			13	61,03
31/05/2024	15:48:14,462	20		61,02
			20	61,02
			20	61,02
31/05/2024	15:42:15,503	2		61,10
			2	61,10
			2	61,10
31/05/2024	15:36:36,607	41		61,08
			41	61,08
			41	61,08
31/05/2024	15:36:14,294	2		61,04
			2	61,04
			2	61,04
31/05/2024	15:28:54,136	9		61,06
			9	61,06
			9	61,06
31/05/2024	15:26:59,174	8		61,09
			8	61,09
			8	61,09
31/05/2024	15:25:56,272	16		61,09
			16	61,09
			16	61,09
31/05/2024	15:25:21,360	8		61,08
			8	61,08
			8	61,08
31/05/2024	15:19:49,299	1 000		61,06
			1 000	61,06
			1 000	61,06
31/05/2024	15:19:12,725	350		61,06
			350	61,06
			350	61,06
31/05/2024	15:15:53,613	15		61,05
			15	61,05
			15	61,05
31/05/2024	15:12:47,451	17		61,06
			17	61,06
			17	61,06
31/05/2024	15:12:11,756	83		61,03
			83	61,03
			83	61,03
31/05/2024	15:10:39,491	17		61,05
			17	61,05
			17	61,05
31/05/2024	15:06:27,366	20		61,08
			20	61,08
			20	61,08
31/05/2024	15:06:12,291	17		61,08
			17	61,08
			17	61,08
31/05/2024	15:05:07,317	15		61,09
			15	61,09
			15	61,09
31/05/2024	15:03:19,940	7		61,08
			7	61,08
			7	61,08
31/05/2024	14:59:15,464	8		61,09
			8	61,09
			8	61,09
31/05/2024	14:58:38,038	500		61,08
			500	61,08
			500	61,08
31/05/2024	14:55:07,489	150		61,10
			150	61,10
			150	61,10
31/05/2024	14:46:07,319	500		61,10
			500	61,10
			500	61,10
31/05/2024	14:43:31,426	7		61,11
			7	61,11
			7	61,11
31/05/2024	14:42:24,717	14		61,12
			14	61,12
			14	61,12
31/05/2024	14:42:07,819	16		61,11
			16	61,11
			16	61,11
31/05/2024	14:41:48,364	165		61,11
			165	61,11
			165	61,11
31/05/2024	14:39:36,439	23		61,09
			23	61,09
			23	61,09
31/05/2024	14:29:23,678	4		61,03
			4	61,03
			4	61,03
31/05/2024	14:25:17,692	165		61,02
			165	61,02
			165	61,02
31/05/2024	14:22:30,295	4		61,02
			4	61,02
			4	61,02
31/05/2024	14:20:34,828	5		61,02
			5	61,02
			5	61,02
31/05/2024	14:20:33,846	650		61,02
			650	61,02
			650	61,02
31/05/2024	14:17:59,790	1		61,02
			1	61,02
			1	61,02
31/05/2024	14:08:50,013	15		61,00
			15	61,00
			15	61,00
31/05/2024	14:05:54,847	3		61,00
			3	61,00
			3	61,00
31/05/2024	13:58:59,974	50		60,98
			50	60,98
			50	60,98
31/05/2024	13:58:44,119	7		60,98
			7	60,98
			7	60,98
31/05/2024	13:57:33,429	100		60,98
			100	60,98
			100	60,98
31/05/2024	13:56:41,761	1		60,98
			1	60,98
			1	60,98
31/05/2024	13:55:16,229	50		60,97
			50	60,97
			50	60,97
31/05/2024	13:53:08,248	3		60,97
			3	60,97
			3	60,97
31/05/2024	13:46:49,167	25		60,96
			25	60,96
			25	60,96
31/05/2024	13:46:26,753	3		60,95
			3	60,95
			3	60,95
31/05/2024	13:38:33,945	4		60,96
			4	60,96
			4	60,96
31/05/2024	13:33:24,332	50		60,97
			50	60,97
			50	60,97
31/05/2024	13:30:30,122	2		60,97
			2	60,97
			2	60,97
31/05/2024	13:28:19,495	3		60,96
			3	60,96
			3	60,96
31/05/2024	13:27:56,270	1		60,97
			1	60,97
			1	60,97
31/05/2024	13:27:32,955	4		60,97
			4	60,97
			4	60,97
31/05/2024	13:26:33,458	25		60,96
			25	60,96
			25	60,96
31/05/2024	13:21:03,304	1		60,97
			1	60,97
			1	60,97
31/05/2024	13:17:24,066	35		60,99
			35	60,99
			35	60,99
31/05/2024	13:12:46,131	17		61,02
			17	61,02
			17	61,02
31/05/2024	13:08:32,660	1 150		61,00
			1 150	61,00
			1 150	61,00
31/05/2024	13:06:07,839	9		60,99
			9	60,99
			9	60,99
31/05/2024	13:01:55,783	2		61,01
			2	61,01
			2	61,01
31/05/2024	12:59:57,354	2		61,00
			2	61,00
			2	61,00
31/05/2024	12:51:31,654	3		60,95
			3	60,95
			3	60,95
31/05/2024	12:48:11,120	13		60,95
			13	60,95
			13	60,95
31/05/2024	12:44:39,092	90		60,95
			90	60,95
			90	60,95
31/05/2024	12:42:43,175	15		60,95
			15	60,95
			15	60,95
31/05/2024	12:40:54,113	100		60,95
			100	60,95
			100	60,95
31/05/2024	12:37:35,060	20		60,94
			20	60,94
			20	60,94
31/05/2024	12:37:02,065	75		60,94
			75	60,94
			75	60,94
31/05/2024	12:35:10,475	35		60,94
			35	60,94
			35	60,94
31/05/2024	12:34:56,409	15		60,94
			15	60,94
			15	60,94
31/05/2024	12:27:37,798	20		60,94
			20	60,94
			20	60,94
31/05/2024	12:16:50,227	7		60,90
			7	60,90
			7	60,90
31/05/2024	12:16:35,496	32		60,90
			32	60,90
			32	60,90
31/05/2024	12:12:48,427	1		60,94
			1	60,94
			1	60,94
31/05/2024	12:03:27,540	32		60,94
			32	60,94
			32	60,94
31/05/2024	12:01:26,254	9		60,93
			9	60,93
			9	60,93
31/05/2024	11:52:36,168	8		60,94
			8	60,94
			8	60,94
31/05/2024	11:50:47,481	4		60,93
			4	60,93
			4	60,93
31/05/2024	11:43:54,173	3		60,95
			3	60,95
			3	60,95
31/05/2024	11:43:51,055	1		60,95
			1	60,95
			1	60,95
31/05/2024	11:43:00,369	4		60,95
			4	60,95
			4	60,95
31/05/2024	11:39:11,616	85		60,94
			85	60,94
			85	60,94
31/05/2024	11:36:46,146	119		60,94
			119	60,94
			119	60,94
31/05/2024	11:35:20,690	5		60,95
			5	60,95
			5	60,95
31/05/2024	11:33:55,684	40		60,96
			40	60,96
			40	60,96
31/05/2024	11:30:56,330	50		60,96
			50	60,96
			50	60,96
31/05/2024	11:29:51,009	3		60,95
			3	60,95
			3	60,95
31/05/2024	11:26:31,599	70		60,93
			70	60,93
			70	60,93
31/05/2024	11:22:36,027	82		60,95
			82	60,95
			82	60,95
31/05/2024	11:22:27,799	50		60,95
			50	60,95
			50	60,95
31/05/2024	11:18:19,584	5		60,92
			5	60,92
			5	60,92
31/05/2024	11:16:03,109	8		60,96
			8	60,96
			8	60,96
31/05/2024	11:12:19,660	2		60,97
			2	60,97
			2	60,97
31/05/2024	11:10:26,262	42		60,97
			42	60,97
			42	60,97
31/05/2024	11:09:49,401	3		60,94
			3	60,94
			3	60,94
31/05/2024	11:09:32,749	1		60,97
			1	60,97
			1	60,97
31/05/2024	11:07:40,414	8		60,97
			8	60,97
			8	60,97
31/05/2024	11:06:34,981	45		60,96
			45	60,96
			45	60,96
31/05/2024	11:05:45,931	40		60,96
			40	60,96
			40	60,96
31/05/2024	11:04:13,205	9		60,96
			9	60,96
			9	60,96
31/05/2024	11:03:28,291	101		60,92
			101	60,92
			101	60,92
31/05/2024	11:01:53,006	2		60,99
			2	60,99
			2	60,99
31/05/2024	11:00:39,814	40		61,01
			40	61,01
			40	61,01
31/05/2024	11:00:32,186	17 079		61,05
			17 075	61,05
			4	61,05
			17 079	61,05
31/05/2024	10:58:31,629	1 800		61,04
			1 800	61,04
			1 800	61,04
31/05/2024	10:54:47,589	5		61,04
			5	61,04
			5	61,04
31/05/2024	10:53:00,428	163		61,04
			163	61,04
			163	61,04
31/05/2024	10:50:59,084	245		61,04
			245	61,04
			245	61,04
31/05/2024	10:49:27,760	1		61,03
			1	61,03
			1	61,03
31/05/2024	10:41:12,946	6		61,00
			6	61,00
			6	61,00
31/05/2024	10:41:08,139	15		61,03
			15	61,03
			15	61,03
31/05/2024	10:39:03,016	8		61,04
			8	61,04
			8	61,04
31/05/2024	10:36:10,742	3		61,01
			3	61,01
			3	61,01
31/05/2024	10:30:51,209	1		61,03
			1	61,03
			1	61,03
31/05/2024	10:28:16,963	5		61,06
			5	61,06
			5	61,06
31/05/2024	10:23:56,321	3		61,04
			3	61,04
			3	61,04
31/05/2024	10:23:45,250	8		61,04
			8	61,04
			8	61,04
31/05/2024	10:21:18,891	1		61,07
			1	61,07
			1	61,07
31/05/2024	10:15:21,672	20		61,07
			20	61,07
			20	61,07
31/05/2024	10:14:33,562	20		61,07
			20	61,07
			20	61,07
31/05/2024	10:12:57,094	211		61,04
			211	61,04
			211	61,04
31/05/2024	10:12:35,999	14		61,07
			14	61,07
			14	61,07
31/05/2024	10:11:22,845	10		61,07
			10	61,07
			10	61,07
31/05/2024	10:10:17,721	4		61,04
			4	61,04
			4	61,04
31/05/2024	10:09:33,969	1		61,05
			1	61,05
			1	61,05
31/05/2024	10:02:12,122	168		61,07
			168	61,07
			168	61,07
31/05/2024	10:01:03,862	1		61,07
			1	61,07
			1	61,07
31/05/2024	09:54:23,815	13		61,06
			13	61,06
			13	61,06
31/05/2024	09:49:42,141	15		61,06
			15	61,06
			15	61,06
31/05/2024	09:48:53,406	5		61,06
			5	61,06
			5	61,06
31/05/2024	09:46:28,948	1		61,05
			1	61,05
			1	61,05
31/05/2024	09:43:57,981	100		61,05
			100	61,05
			100	61,05
31/05/2024	09:42:00,022	50		61,05
			50	61,05
			50	61,05
31/05/2024	09:39:02,652	8		61,05
			8	61,05
			8	61,05
31/05/2024	09:34:48,317	25		61,06
			25	61,06
			25	61,06
31/05/2024	09:32:54,382	100		61,06
			100	61,06
			100	61,06
31/05/2024	09:32:35,854	17		61,06
			17	61,06
			17	61,06
31/05/2024	09:31:19,724	16		61,06
			16	61,06
			16	61,06
31/05/2024	09:30:13,319	1		61,03
			1	61,03
			1	61,03
31/05/2024	09:30:11,553	330		61,06
			330	61,06
			330	61,06
31/05/2024	09:28:25,118	20		61,06
			20	61,06
			20	61,06
31/05/2024	09:25:36,684	130		61,06
			130	61,06
			130	61,06
31/05/2024	09:25:19,403	5		61,06
			5	61,06
			5	61,06
31/05/2024	09:24:21,275	23		61,05
			23	61,05
			23	61,05
31/05/2024	09:23:22,328	2		61,07
			2	61,07
			2	61,07
31/05/2024	09:18:36,299	9		61,08
			9	61,08
			9	61,08
31/05/2024	09:13:19,476	3		61,06
			3	61,06
			3	61,06
31/05/2024	09:13:01,592	1		61,09
			1	61,09
			1	61,09
31/05/2024	09:10:22,492	3		61,05
			3	61,05
			3	61,05
31/05/2024	09:08:37,458	20		61,07
			20	61,07
			20	61,07
31/05/2024	09:08:02,331	2		61,05
			2	61,05
			2	61,05
31/05/2024	09:06:53,602	7		61,06
			7	61,06
			7	61,06
31/05/2024	09:05:02,820	4		61,04
			4	61,04
			4	61,04
31/05/2024	09:04:21,133	7		61,01
			7	61,01
			7	61,01
31/05/2024	09:04:06,677	1		61,06
			1	61,06
			1	61,06
31/05/2024	09:04:05,252	128		61,05
			1	61,05
			1	61,05
			18	61,05
			1	61,05
			1	61,05
			17	61,05
			1	61,05
			1	61,05
			1	61,05
			1	61,05
			127	61,05
			1	61,05
			1	61,05
			82	61,05
			2	61,05
31/05/2024	08:38:33,607	700		60,94
			700	60,94
			700	60,94
31/05/2024	08:36:59,802	20		60,95
			20	60,95
			20	60,95
31/05/2024	08:32:19,470	3		60,68
			3	60,68
			3	60,68
31/05/2024	08:31:51,043	2		60,94
			2	60,94
			2	60,94
31/05/2024	08:31:32,280	412		60,94
			115	60,94
			49	60,94
			412	60,94
			99	60,94
			149	60,94
31/05/2024	08:25:02,482	26		60,94
			26	60,94
			26	60,94
31/05/2024	08:22:58,567	49		60,93
			49	60,93
			49	60,93
31/05/2024	08:20:23,379	20		60,95
			19	60,95
			1	60,95
			20	60,95
31/05/2024	08:12:55,812	13		60,69
			13	60,69
			13	60,69
31/05/2024	08:09:51,843	41		60,68
			35	60,68
			6	60,68
			41	60,68
31/05/2024	08:09:51,525	1		60,93
			1	60,93
			1	60,93
31/05/2024	08:09:51,504	404		60,73
			16	60,73
			49	60,73
			339	60,73
			199	60,73
			149	60,73
			17	60,73
			39	60,73

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

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank

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
8h00 à 22h00

Valeur du jour

iShsIII-Cor.MSCI Wld UCITS ETF Achat: 91,904 / Vente: 91,95
Volume: 107 050
+0,64%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
31/05/2024 @ 22:00:00

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