Tradegate Exchange

iShsIV-Digital Security UC.ETF

216

153

7,597

Date	Heure	Volume	Volume de transactions	Cours
03/04/2025	19:43:02,564	50		7,597
			50	7,597
			50	7,597
03/04/2025	19:35:07,947	200		7,591
			200	7,591
			200	7,591
03/04/2025	19:33:38,273	6		7,521
			6	7,521
			6	7,521
03/04/2025	19:29:31,127	130		7,584
			130	7,584
			130	7,584
03/04/2025	19:14:32,244	100		7,599
			100	7,599
			100	7,599
03/04/2025	19:10:32,500	64		7,592
			64	7,592
			64	7,592
03/04/2025	18:56:35,223	10		7,587
			10	7,587
			10	7,587
03/04/2025	18:54:16,122	57		7,59
			57	7,59
			57	7,59
03/04/2025	18:48:00,113	4		7,602
			4	7,602
			4	7,602
03/04/2025	18:47:57,766	100		7,60
			100	7,60
			100	7,60
03/04/2025	18:36:09,582	500		7,597
			500	7,597
			500	7,597
03/04/2025	18:31:12,328	3		7,555
			3	7,555
			3	7,555
03/04/2025	18:30:56,625	79		7,617
			79	7,617
			79	7,617
03/04/2025	18:27:55,959	8		7,614
			8	7,614
			8	7,614
03/04/2025	18:17:35,666	7		7,61
			7	7,61
			7	7,61
03/04/2025	18:16:27,012	244		7,553
			244	7,553
			244	7,553
03/04/2025	18:10:21,854	30		7,585
			30	7,585
			30	7,585
03/04/2025	18:01:29,145	55		7,535
			55	7,535
			55	7,535
03/04/2025	18:00:05,758	131		7,585
			131	7,585
			131	7,585
03/04/2025	17:58:36,732	131		7,597
			131	7,597
			131	7,597
03/04/2025	17:51:41,460	100		7,568
			100	7,568
			100	7,568
03/04/2025	17:51:05,780	6		7,572
			6	7,572
			6	7,572
03/04/2025	17:50:52,654	9		7,517
			9	7,517
			9	7,517
03/04/2025	17:49:17,963	291		7,595
			291	7,595
			291	7,595
03/04/2025	17:48:24,248	300		7,581
			300	7,581
			300	7,581
03/04/2025	17:47:08,017	53		7,582
			53	7,582
			53	7,582
03/04/2025	17:39:07,618	125		7,53
			125	7,53
			125	7,53
03/04/2025	17:35:05,262	14		7,564
			14	7,564
			14	7,564
03/04/2025	17:33:07,605	14		7,547
			14	7,547
			14	7,547
03/04/2025	17:27:10,958	88		7,546
			88	7,546
			88	7,546
03/04/2025	17:24:53,520	66		7,527
			66	7,527
			66	7,527
03/04/2025	17:21:33,410	10		7,52
			10	7,52
			10	7,52
03/04/2025	17:20:58,786	100		7,525
			100	7,525
			100	7,525
03/04/2025	17:12:17,863	1 000		7,49
			1 000	7,49
			1 000	7,49
03/04/2025	17:11:32,013	800		7,475
			800	7,475
			800	7,475
03/04/2025	17:07:01,448	40		7,469
			40	7,469
			40	7,469
03/04/2025	17:06:45,683	100		7,471
			100	7,471
			100	7,471
03/04/2025	17:06:16,105	528		7,458
			528	7,458
			528	7,458
03/04/2025	17:05:03,989	106		7,469
			106	7,469
			106	7,469
03/04/2025	17:04:28,476	60		7,475
			60	7,475
			60	7,475
03/04/2025	17:03:37,779	60		7,471
			60	7,471
			60	7,471
03/04/2025	16:59:01,062	455		7,463
			455	7,463
			455	7,463
03/04/2025	16:55:40,362	1 054		7,465
			1 054	7,465
			1 054	7,465
03/04/2025	16:52:22,164	67		7,463
			67	7,463
			67	7,463
03/04/2025	16:51:42,439	3		7,463
			3	7,463
			3	7,463
03/04/2025	16:51:12,815	14		7,473
			14	7,473
			14	7,473
03/04/2025	16:47:11,690	255		7,48
			255	7,48
			255	7,48
03/04/2025	16:46:43,837	70		7,484
			70	7,484
			70	7,484
03/04/2025	16:44:15,852	2 750		7,494
			850	7,494
			100	7,494
			300	7,494
			2 750	7,494
			1 500	7,494
03/04/2025	16:44:15,710	1 994		7,50
			1 994	7,50
			300	7,50
			53	7,50
			20	7,50
			125	7,50
			2	7,50
			50	7,50
			134	7,50
			300	7,50
			10	7,50
			1 000	7,50
03/04/2025	16:37:05,846	117		7,53
			117	7,53
			117	7,53
03/04/2025	16:34:36,516	424		7,544
			424	7,544
			424	7,544
03/04/2025	16:31:54,221	270		7,551
			270	7,551
			270	7,551
03/04/2025	16:31:04,368	313		7,547
			313	7,547
			313	7,547
03/04/2025	16:29:27,125	140		7,551
			140	7,551
			140	7,551
03/04/2025	16:26:27,540	50		7,561
			50	7,561
			50	7,561
03/04/2025	16:14:51,432	1 000		7,555
			1 000	7,555
			1 000	7,555
03/04/2025	16:13:53,298	1		7,559
			1	7,559
			1	7,559
03/04/2025	16:13:44,265	250		7,574
			250	7,574
			250	7,574
03/04/2025	16:04:17,019	25		7,586
			25	7,586
			25	7,586
03/04/2025	16:03:43,730	494		7,592
			224	7,592
			94	7,592
			120	7,592
			400	7,592
			150	7,592
03/04/2025	16:00:08,698	705		7,663
			705	7,663
			705	7,663
03/04/2025	15:52:15,912	655		7,629
			655	7,629
			655	7,629
03/04/2025	15:50:18,429	723		7,611
			723	7,611
			723	7,611
03/04/2025	15:49:10,798	609		7,627
			609	7,627
			609	7,627
03/04/2025	15:45:26,879	15		7,643
			15	7,643
			15	7,643
03/04/2025	15:45:23,635	13		7,657
			13	7,657
			13	7,657
03/04/2025	15:44:12,484	3		7,651
			3	7,651
			3	7,651
03/04/2025	15:43:55,928	7		7,662
			7	7,662
			7	7,662
03/04/2025	15:43:26,000	131		7,667
			131	7,667
			131	7,667
03/04/2025	15:42:57,605	875		7,667
			875	7,667
			875	7,667
03/04/2025	15:36:27,805	1		7,654
			1	7,654
			1	7,654
03/04/2025	15:34:32,355	200		7,681
			200	7,681
			200	7,681
03/04/2025	15:33:12,993	370		7,643
			370	7,643
			370	7,643
03/04/2025	15:33:11,875	178		7,639
			178	7,639
			178	7,639
03/04/2025	15:30:02,674	235		7,655
			235	7,655
			235	7,655
03/04/2025	15:25:36,311	288		7,626
			288	7,626
			288	7,626
03/04/2025	14:55:37,734	520		7,645
			520	7,645
			520	7,645
03/04/2025	14:51:21,944	23		7,613
			23	7,613
			23	7,613
03/04/2025	14:50:34,727	1 359		7,61
			1 359	7,61
			1 359	7,61
03/04/2025	14:39:34,910	130		7,662
			130	7,662
			130	7,662
03/04/2025	14:34:03,341	130		7,659
			130	7,659
			130	7,659
03/04/2025	14:26:05,332	200		7,67
			200	7,67
			200	7,67
03/04/2025	14:25:05,148	65		7,654
			65	7,654
			65	7,654
03/04/2025	14:19:31,765	140		7,68
			140	7,68
			140	7,68
03/04/2025	14:07:41,716	2 200		7,651
			2 200	7,651
			2 200	7,651
03/04/2025	14:01:32,094	28		7,658
			28	7,658
			28	7,658
03/04/2025	14:01:16,748	70		7,668
			70	7,668
			70	7,668
03/04/2025	13:58:32,409	141		7,657
			141	7,657
			141	7,657
03/04/2025	13:50:56,686	1 500		7,655
			1 500	7,655
			1 500	7,655
03/04/2025	13:44:48,468	1 000		7,68
			1 000	7,68
			1 000	7,68
03/04/2025	13:35:33,636	1		7,662
			1	7,662
			1	7,662
03/04/2025	13:24:14,564	25		7,695
			25	7,695
			25	7,695
03/04/2025	13:24:10,191	60		7,695
			60	7,695
			60	7,695
03/04/2025	13:10:20,883	72		7,678
			72	7,678
			72	7,678
03/04/2025	13:09:35,590	500		7,687
			4	7,687
			500	7,687
			496	7,687
03/04/2025	12:54:36,260	150		7,664
			150	7,664
			150	7,664
03/04/2025	12:48:25,034	2 200		7,675
			2 200	7,675
			2 200	7,675
03/04/2025	12:46:12,174	750		7,677
			750	7,677
			750	7,677
03/04/2025	12:46:01,994	1 000		7,679
			1 000	7,679
			1 000	7,679
03/04/2025	12:45:52,827	100		7,68
			100	7,68
			100	7,68
03/04/2025	12:33:26,879	259		7,688
			259	7,688
			259	7,688
03/04/2025	12:30:36,240	280		7,668
			280	7,668
			280	7,668
03/04/2025	12:21:24,498	27		7,669
			27	7,669
			27	7,669
03/04/2025	12:15:28,068	1 500		7,648
			1 500	7,648
			1 500	7,648
03/04/2025	12:13:29,080	253		7,643
			253	7,643
			253	7,643
03/04/2025	12:06:19,277	10		7,698
			10	7,698
			10	7,698
03/04/2025	12:00:33,924	95		7,711
			95	7,711
			95	7,711
03/04/2025	11:55:44,627	10		7,714
			10	7,714
			10	7,714
03/04/2025	11:55:26,592	100		7,712
			100	7,712
			100	7,712
03/04/2025	11:53:04,917	46		7,703
			46	7,703
			46	7,703
03/04/2025	11:51:53,375	182		7,706
			182	7,706
			182	7,706
03/04/2025	11:45:12,270	1		7,74
			1	7,74
			1	7,74
03/04/2025	11:44:55,349	220		7,736
			220	7,736
			220	7,736
03/04/2025	11:28:44,816	140		7,736
			140	7,736
			140	7,736
03/04/2025	11:18:11,909	276		7,735
			276	7,735
			276	7,735
03/04/2025	11:09:03,378	900		7,747
			150	7,747
			900	7,747
			500	7,747
			250	7,747
03/04/2025	10:57:49,276	1 200		7,762
			1 200	7,762
			1 200	7,762
03/04/2025	10:53:18,140	65		7,762
			65	7,762
			65	7,762
03/04/2025	10:50:40,054	400		7,753
			400	7,753
			400	7,753
03/04/2025	10:50:03,797	44		7,759
			44	7,759
			44	7,759
03/04/2025	10:39:28,669	234		7,776
			234	7,776
			234	7,776
03/04/2025	10:25:27,703	1 250		7,757
			1 250	7,757
			1 250	7,757
03/04/2025	10:07:44,031	375		7,756
			375	7,756
			375	7,756
03/04/2025	09:35:52,824	200		7,78
			200	7,78
			200	7,78
03/04/2025	09:31:18,258	250		7,769
			250	7,769
			250	7,769
03/04/2025	09:25:42,663	3		7,789
			3	7,789
			3	7,789
03/04/2025	09:25:36,404	26		7,794
			26	7,794
			26	7,794
03/04/2025	09:24:18,436	7		7,787
			7	7,787
			7	7,787
03/04/2025	09:23:44,408	2		7,776
			2	7,776
			2	7,776
03/04/2025	09:22:11,289	7		7,77
			7	7,77
			7	7,77
03/04/2025	09:22:01,438	3 861		7,77
			3 861	7,77
			3 861	7,77
03/04/2025	09:20:57,364	544		7,743
			544	7,743
			544	7,743
03/04/2025	09:19:29,473	707		7,734
			707	7,734
			707	7,734
03/04/2025	09:17:18,061	13		7,749
			13	7,749
			13	7,749
03/04/2025	09:15:43,726	9		7,737
			9	7,737
			9	7,737
03/04/2025	09:15:42,862	1		7,749
			1	7,749
			1	7,749
03/04/2025	09:15:16,055	814		7,74
			1	7,74
			1	7,74
			3	7,74
			1	7,74
			2	7,74
			2	7,74
			3	7,74
			3	7,74
			130	7,74
			6	7,74
			7	7,74
			400	7,74
			393	7,74
			26	7,74
			222	7,74
			421	7,74
			7	7,74
03/04/2025	08:48:06,783	204		7,628
			204	7,628
			204	7,628
03/04/2025	08:47:31,043	256		7,624
			256	7,624
			256	7,624
03/04/2025	08:39:46,684	89		7,626
			89	7,626
			89	7,626
03/04/2025	08:34:11,395	1 200		7,64
			1 200	7,64
			1 200	7,64
03/04/2025	08:33:49,036	39		7,64
			39	7,64
			39	7,64
03/04/2025	08:32:59,241	261		7,643
			261	7,643
			261	7,643
03/04/2025	08:26:54,597	250		7,807
			250	7,807
			250	7,807
03/04/2025	08:25:52,054	30		7,648
			30	7,648
			30	7,648
03/04/2025	08:17:17,542	20		7,799
			20	7,799
			20	7,799
03/04/2025	08:14:14,573	650		7,642
			150	7,642
			500	7,642
			650	7,642
03/04/2025	08:12:33,640	139		7,639
			139	7,639
			139	7,639
03/04/2025	08:11:31,843	500		7,803
			500	7,803
			500	7,803
03/04/2025	08:09:59,588	850		7,643
			850	7,643
			850	7,643
03/04/2025	08:09:59,417	3 495		7,643
			1 000	7,643
			1 445	7,643
			1	7,643
			4	7,643
			44	7,643
			25	7,643
			927	7,643
			3 494	7,643
			50	7,643
03/04/2025	08:09:56,301	3 450		7,643
			4	7,643
			650	7,643
			2	7,643
			180	7,643
			250	7,643
			343	7,643
			2	7,643
			500	7,643
			45	7,643
			128	7,643
			100	7,643
			7	7,643
			215	7,643
			326	7,643
			613	7,643
			140	7,643
			1 373	7,643
			61	7,643
			120	7,643
			86	7,643
			1 400	7,643
			3	7,643
			100	7,643
			75	7,643
			177	7,643

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

iShsIII-Cor.MSCI Wld UCITS ETF Achat: 93,632 / Vente: 93,744
Volume: 687 251
-4,83%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
03/04/2025 @ 19:57:35

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