Tradegate Exchange

SPDR MSCI World UCITS ETF

176

174

36,081

Date	Heure	Volume	Volume de transactions	Cours
02/04/2025	21:51:27,871	7		36,081
			7	36,081
			7	36,081
02/04/2025	21:41:37,655	42		36,023
			42	36,023
			42	36,023
02/04/2025	21:18:42,668	270		35,86
			270	35,86
			270	35,86
02/04/2025	20:59:14,142	250		35,817
			250	35,817
			250	35,817
02/04/2025	20:43:23,764	14		35,846
			14	35,846
			14	35,846
02/04/2025	20:30:24,399	30		35,823
			30	35,823
			30	35,823
02/04/2025	20:29:42,325	1 100		35,81
			1 100	35,81
			1 100	35,81
02/04/2025	20:14:21,751	160		35,948
			160	35,948
			160	35,948
02/04/2025	20:10:44,499	24		35,908
			24	35,908
			24	35,908
02/04/2025	19:58:17,770	28		35,993
			28	35,993
			28	35,993
02/04/2025	19:36:38,034	28		36,059
			28	36,059
			28	36,059
02/04/2025	19:12:31,129	1		36,197
			1	36,197
			1	36,197
02/04/2025	19:09:23,806	25		36,053
			25	36,053
			25	36,053
02/04/2025	19:01:21,425	49		36,121
			49	36,121
			49	36,121
02/04/2025	19:01:01,299	159		36,118
			159	36,118
			159	36,118
02/04/2025	18:59:20,092	57		35,997
			57	35,997
			57	35,997
02/04/2025	18:53:20,292	1		36,095
			1	36,095
			1	36,095
02/04/2025	18:51:36,028	234		36,031
			234	36,031
			234	36,031
02/04/2025	18:39:19,526	156		35,90
			156	35,90
			156	35,90
02/04/2025	18:35:27,072	32		36,001
			32	36,001
			32	36,001
02/04/2025	18:32:36,552	5		35,927
			5	35,927
			5	35,927
02/04/2025	18:32:05,246	12		35,92
			12	35,92
			12	35,92
02/04/2025	18:19:42,015	3		35,857
			3	35,857
			3	35,857
02/04/2025	18:19:36,578	12		35,953
			12	35,953
			12	35,953
02/04/2025	18:18:49,346	38		35,863
			38	35,863
			38	35,863
02/04/2025	18:15:22,895	3		35,861
			3	35,861
			3	35,861
02/04/2025	18:00:32,031	560		35,837
			560	35,837
			560	35,837
02/04/2025	17:51:49,407	420		35,75
			420	35,75
			420	35,75
02/04/2025	17:46:18,504	1		35,829
			1	35,829
			1	35,829
02/04/2025	17:46:12,761	335		35,834
			335	35,834
			335	35,834
02/04/2025	17:37:41,589	119		35,865
			119	35,865
			119	35,865
02/04/2025	17:37:13,409	3		35,859
			3	35,859
			3	35,859
02/04/2025	17:36:11,610	254		35,836
			254	35,836
			254	35,836
02/04/2025	17:28:50,755	755		35,89
			755	35,89
			755	35,89
02/04/2025	17:28:00,608	6		35,91
			6	35,91
			6	35,91
02/04/2025	17:23:18,419	1 269		35,842
			1 269	35,842
			1 269	35,842
02/04/2025	17:16:04,834	30		35,776
			30	35,776
			30	35,776
02/04/2025	17:15:29,259	28		35,771
			28	35,771
			28	35,771
02/04/2025	17:11:01,593	1		35,798
			1	35,798
			1	35,798
02/04/2025	17:10:58,877	10		35,813
			10	35,813
			10	35,813
02/04/2025	16:54:46,548	280		35,78
			280	35,78
			280	35,78
02/04/2025	16:23:26,530	139		35,81
			139	35,81
			139	35,81
02/04/2025	16:18:45,951	49		35,80
			49	35,80
			49	35,80
02/04/2025	16:15:28,882	111		35,74
			111	35,74
			111	35,74
02/04/2025	16:09:30,422	1 027		35,761
			1 027	35,761
			1 027	35,761
02/04/2025	16:07:52,384	391		35,794
			391	35,794
			391	35,794
02/04/2025	16:00:05,546	7		35,751
			7	35,751
			7	35,751
02/04/2025	15:56:56,718	900		35,71
			900	35,71
			900	35,71
02/04/2025	15:53:42,107	10		35,732
			10	35,732
			10	35,732
02/04/2025	15:41:05,313	240		35,745
			240	35,745
			240	35,745
02/04/2025	15:36:33,594	21		35,672
			21	35,672
			21	35,672
02/04/2025	15:31:18,790	14		35,525
			14	35,525
			14	35,525
02/04/2025	15:19:42,950	144		35,54
			144	35,54
			144	35,54
02/04/2025	15:12:07,406	385		35,564
			385	35,564
			385	35,564
02/04/2025	15:10:55,252	15		35,577
			15	35,577
			15	35,577
02/04/2025	14:57:59,445	1		35,595
			1	35,595
			1	35,595
02/04/2025	14:57:42,752	126		35,60
			126	35,60
			126	35,60
02/04/2025	14:39:41,320	4		35,584
			4	35,584
			4	35,584
02/04/2025	14:36:47,423	193		35,576
			193	35,576
			193	35,576
02/04/2025	14:33:38,601	560		35,563
			560	35,563
			560	35,563
02/04/2025	14:23:18,119	59		35,613
			59	35,613
			59	35,613
02/04/2025	14:21:02,398	50		35,617
			50	35,617
			50	35,617
02/04/2025	14:19:33,138	112		35,637
			112	35,637
			112	35,637
02/04/2025	14:18:08,876	142		35,658
			142	35,658
			142	35,658
02/04/2025	14:07:05,774	280		35,634
			280	35,634
			280	35,634
02/04/2025	14:06:26,328	10		35,64
			10	35,64
			10	35,64
02/04/2025	14:06:02,875	1 400		35,632
			1 400	35,632
			1 400	35,632
02/04/2025	14:05:34,059	4 400		35,634
			4 400	35,634
			4 400	35,634
02/04/2025	14:01:53,775	167		35,679
			167	35,679
			167	35,679
02/04/2025	13:44:44,034	10		35,699
			10	35,699
			10	35,699
02/04/2025	13:42:14,838	188		35,70
			28	35,70
			160	35,70
			188	35,70
02/04/2025	13:36:42,945	1 399		35,712
			1 399	35,712
			1 399	35,712
02/04/2025	13:34:28,362	30		35,743
			30	35,743
			30	35,743
02/04/2025	13:34:27,059	2		35,743
			2	35,743
			2	35,743
02/04/2025	13:33:50,974	30		35,74
			30	35,74
			30	35,74
02/04/2025	13:28:36,385	150		35,735
			150	35,735
			150	35,735
02/04/2025	12:47:58,568	18		35,76
			18	35,76
			18	35,76
02/04/2025	12:40:30,209	1		35,781
			1	35,781
			1	35,781
02/04/2025	12:40:24,578	1		35,778
			1	35,778
			1	35,778
02/04/2025	12:39:05,139	135		35,766
			135	35,766
			135	35,766
02/04/2025	12:35:11,924	3		35,775
			3	35,775
			3	35,775
02/04/2025	12:34:54,199	19		35,794
			19	35,794
			19	35,794
02/04/2025	12:34:47,375	1		35,793
			1	35,793
			1	35,793
02/04/2025	12:34:27,958	1		35,794
			1	35,794
			1	35,794
02/04/2025	12:32:51,575	1		35,788
			1	35,788
			1	35,788
02/04/2025	12:29:12,181	3		35,784
			3	35,784
			3	35,784
02/04/2025	12:28:52,355	1		35,793
			1	35,793
			1	35,793
02/04/2025	12:28:51,443	1		35,795
			1	35,795
			1	35,795
02/04/2025	12:28:20,844	1		35,78
			1	35,78
			1	35,78
02/04/2025	12:27:39,069	1		35,787
			1	35,787
			1	35,787
02/04/2025	12:26:11,814	3		35,762
			3	35,762
			3	35,762
02/04/2025	12:26:03,666	1		35,772
			1	35,772
			1	35,772
02/04/2025	12:25:40,214	1		35,772
			1	35,772
			1	35,772
02/04/2025	12:25:06,333	15		35,752
			15	35,752
			15	35,752
02/04/2025	12:24:19,715	1		35,766
			1	35,766
			1	35,766
02/04/2025	12:22:36,503	1		35,772
			1	35,772
			1	35,772
02/04/2025	12:15:41,205	1 111		35,776
			1 111	35,776
			1 111	35,776
02/04/2025	12:13:22,890	55		35,773
			55	35,773
			55	35,773
02/04/2025	12:02:27,803	30		35,75
			30	35,75
			30	35,75
02/04/2025	12:01:25,157	290		35,796
			290	35,796
			290	35,796
02/04/2025	11:54:17,484	34		35,803
			34	35,803
			34	35,803
02/04/2025	11:53:03,757	63		35,795
			63	35,795
			63	35,795
02/04/2025	11:47:38,503	30		35,824
			30	35,824
			30	35,824
02/04/2025	11:37:07,759	80		35,837
			80	35,837
			80	35,837
02/04/2025	11:27:14,487	2 316		35,83
			2 316	35,83
			2 316	35,83
02/04/2025	11:23:25,976	13		35,823
			13	35,823
			13	35,823
02/04/2025	11:21:35,119	55		35,825
			55	35,825
			55	35,825
02/04/2025	11:16:45,229	50		35,836
			50	35,836
			50	35,836
02/04/2025	11:04:12,218	3		35,816
			3	35,816
			3	35,816
02/04/2025	11:03:49,761	2		35,829
			2	35,829
			2	35,829
02/04/2025	10:58:27,267	5		35,832
			5	35,832
			5	35,832
02/04/2025	10:55:58,671	20		35,839
			20	35,839
			20	35,839
02/04/2025	10:40:05,125	9		35,853
			9	35,853
			9	35,853
02/04/2025	10:35:02,397	10		35,85
			10	35,85
			10	35,85
02/04/2025	10:34:24,866	1		35,858
			1	35,858
			1	35,858
02/04/2025	10:17:27,141	4		35,825
			4	35,825
			4	35,825
02/04/2025	10:15:33,740	104		35,787
			104	35,787
			104	35,787
02/04/2025	10:06:58,302	25		35,799
			25	35,799
			25	35,799
02/04/2025	10:06:21,830	6		35,815
			6	35,815
			6	35,815
02/04/2025	10:00:49,367	8		35,851
			8	35,851
			8	35,851
02/04/2025	09:56:57,618	5		35,863
			5	35,863
			5	35,863
02/04/2025	09:55:50,306	50		35,854
			50	35,854
			50	35,854
02/04/2025	09:54:29,787	70		35,865
			70	35,865
			70	35,865
02/04/2025	09:50:08,797	2		35,877
			2	35,877
			2	35,877
02/04/2025	09:42:52,482	82		35,861
			82	35,861
			82	35,861
02/04/2025	09:41:49,306	300		35,878
			300	35,878
			300	35,878
02/04/2025	09:40:55,089	12		35,889
			12	35,889
			12	35,889
02/04/2025	09:40:28,702	139		35,874
			139	35,874
			139	35,874
02/04/2025	09:39:16,589	23		35,871
			23	35,871
			23	35,871
02/04/2025	09:37:51,124	1 400		35,87
			1 400	35,87
			1 400	35,87
02/04/2025	09:35:51,767	560		35,879
			560	35,879
			560	35,879
02/04/2025	09:35:26,300	1 339		35,896
			1 339	35,896
			1 339	35,896
02/04/2025	09:33:45,251	222		35,876
			222	35,876
			222	35,876
02/04/2025	09:32:04,705	65		35,892
			65	35,892
			65	35,892
02/04/2025	09:32:03,392	55		35,893
			55	35,893
			55	35,893
02/04/2025	09:31:18,336	3		35,86
			3	35,86
			3	35,86
02/04/2025	09:28:07,175	2 199		35,904
			2 199	35,904
			2 199	35,904
02/04/2025	09:17:12,624	3		35,886
			3	35,886
			3	35,886
02/04/2025	09:17:11,911	1		35,913
			1	35,913
			1	35,913
02/04/2025	09:17:05,661	2		35,902
			2	35,902
			2	35,902
02/04/2025	09:16:49,158	4		35,908
			4	35,908
			4	35,908
02/04/2025	09:16:09,209	3		35,917
			3	35,917
			3	35,917
02/04/2025	09:15:46,553	3		35,923
			3	35,923
			3	35,923
02/04/2025	09:15:34,515	300		35,911
			300	35,911
			300	35,911
02/04/2025	09:14:52,866	5		35,91
			5	35,91
			5	35,91
02/04/2025	09:13:34,132	2		35,904
			2	35,904
			2	35,904
02/04/2025	09:12:08,264	4		35,904
			4	35,904
			4	35,904
02/04/2025	09:11:02,806	10		35,902
			10	35,902
			10	35,902
02/04/2025	09:10:10,969	5		35,902
			5	35,902
			5	35,902
02/04/2025	09:10:09,308	50		35,901
			50	35,901
			50	35,901
02/04/2025	09:08:08,576	667		35,893
			667	35,893
			667	35,893
02/04/2025	09:07:41,957	2		35,886
			2	35,886
			2	35,886
02/04/2025	09:05:40,586	90		35,90
			90	35,90
			90	35,90
02/04/2025	09:03:42,037	3		35,914
			3	35,914
			3	35,914
02/04/2025	09:03:35,492	2		36,006
			2	36,006
			2	36,006
02/04/2025	09:02:09,756	2		36,029
			1	36,029
			1	36,029
			2	36,029
02/04/2025	08:54:34,873	20		36,019
			20	36,019
			20	36,019
02/04/2025	08:40:00,109	50		35,93
			50	35,93
			50	35,93
02/04/2025	08:37:16,661	78		36,012
			78	36,012
			78	36,012
02/04/2025	08:34:02,325	72		35,914
			72	35,914
			72	35,914
02/04/2025	08:32:37,985	390		35,917
			390	35,917
			390	35,917
02/04/2025	08:27:01,569	10		36,008
			10	36,008
			10	36,008
02/04/2025	08:24:59,070	58		35,933
			58	35,933
			58	35,933
02/04/2025	08:23:36,273	520		35,923
			520	35,923
			520	35,923
02/04/2025	08:22:07,035	380		36,008
			380	36,008
			380	36,008
02/04/2025	08:20:30,686	275		36,024
			275	36,024
			275	36,024
02/04/2025	08:12:32,515	280		35,897
			280	35,897
			280	35,897
02/04/2025	08:02:08,357	1 406		35,882
			1 406	35,882
			1 406	35,882
02/04/2025	08:00:20,653	28		35,888
			28	35,888
			28	35,888
02/04/2025	08:00:12,515	12		35,984
			12	35,984
			12	35,984
02/04/2025	07:51:08,915	1		36,015
			1	36,015
			1	36,015
02/04/2025	07:42:03,910	130		36,017
			130	36,017
			130	36,017
02/04/2025	07:31:12,176	5		35,92
			5	35,92
			5	35,92
02/04/2025	07:30:37,680	234		35,914
			207	35,914
			234	35,914
			27	35,914

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
7h30 à 22h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 99,4495 / Vente: 99,6093
Volume: 21 931
+0,14%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
02/04/2025 @ 22:00:00

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