Xtr.(IE) - MSCI World 1C

261

230

113,0599

Date Heure Volume Volume de transactions Cours
21/11/2024 15:22:28,302 20   113,0599
      20 113,0599
      20 113,0599
21/11/2024 15:21:21,494 20   113,0301
      20 113,0301
      20 113,0301
21/11/2024 15:16:07,863 4   113,0399
      4 113,0399
      4 113,0399
21/11/2024 15:15:51,294 142   113,0351
      142 113,0351
      142 113,0351
21/11/2024 15:13:20,933 9   113,0201
      9 113,0201
      9 113,0201
21/11/2024 15:11:09,781 221   113,0399
      221 113,0399
      221 113,0399
21/11/2024 15:06:03,812 17   112,9749
      17 112,9749
      17 112,9749
21/11/2024 15:04:56,089 22   112,9599
      22 112,9599
      22 112,9599
21/11/2024 15:04:17,805 5   112,9499
      5 112,9499
      5 112,9499
21/11/2024 15:03:41,869 2   112,9599
      2 112,9599
      2 112,9599
21/11/2024 15:03:05,086 24   112,9151
      24 112,9151
      24 112,9151
21/11/2024 15:02:05,127 222   112,9699
      222 112,9699
      222 112,9699
21/11/2024 15:01:44,825 7   112,9351
      7 112,9351
      7 112,9351
21/11/2024 14:57:03,525 2   112,9051
      2 112,9051
      2 112,9051
21/11/2024 14:54:14,962 20   112,9001
      20 112,9001
      20 112,9001
21/11/2024 14:51:14,791 4   112,9199
      4 112,9199
      4 112,9199
21/11/2024 14:49:25,150 10   112,9401
      10 112,9401
      10 112,9401
21/11/2024 14:46:28,354 353   112,9899
      353 112,9899
      353 112,9899
21/11/2024 14:46:16,207 15   113,0149
      15 113,0149
      15 113,0149
21/11/2024 14:45:56,451 676   112,9851
      676 112,9851
      676 112,9851
21/11/2024 14:42:01,319 8   113,0199
      8 113,0199
      8 113,0199
21/11/2024 14:40:52,334 450   113,0101
      450 113,0101
      450 113,0101
21/11/2024 14:39:46,348 14   113,0101
      14 113,0101
      14 113,0101
21/11/2024 14:37:46,538 25   112,9952
      25 112,9952
      25 112,9952
21/11/2024 14:36:49,125 3   113,0299
      3 113,0299
      3 113,0299
21/11/2024 14:33:54,572 2   113,0885
      2 113,0885
      2 113,0885
21/11/2024 14:32:59,641 665   113,0901
      665 113,0901
      665 113,0901
21/11/2024 14:30:11,697 10   112,5463
      10 112,5463
      10 112,5463
21/11/2024 14:28:17,125 10   112,9701
      10 112,9701
      10 112,9701
21/11/2024 14:25:58,923 30   113,0099
      30 113,0099
      30 113,0099
21/11/2024 14:25:14,726 485   112,9401
      485 112,9401
      485 112,9401
21/11/2024 14:24:46,181 5   112,9201
      5 112,9201
      5 112,9201
21/11/2024 14:23:22,064 4   113,0099
      4 113,0099
      4 113,0099
21/11/2024 14:21:59,189 300   112,9951
      300 112,9951
      300 112,9951
21/11/2024 14:21:45,401 1   112,9751
      1 112,9751
      1 112,9751
21/11/2024 14:21:29,266 9   113,0149
      9 113,0149
      9 113,0149
21/11/2024 14:20:07,443 314   113,0399
      300 113,0399
      314 113,0399
      14 113,0399
21/11/2024 14:20:07,342 43   113,00
      20 113,00
      4 113,00
      43 113,00
      10 113,00
      9 113,00
21/11/2024 14:19:47,700 150   112,9751
      150 112,9751
      150 112,9751
21/11/2024 14:15:30,951 12   112,8946
      12 112,8946
      12 112,8946
21/11/2024 14:15:03,592 11   112,8251
      11 112,8251
      11 112,8251
21/11/2024 14:11:22,545 43   112,8249
      43 112,8249
      43 112,8249
21/11/2024 14:10:42,357 2   112,8199
      2 112,8199
      2 112,8199
21/11/2024 14:09:11,984 10   112,8196
      10 112,8196
      10 112,8196
21/11/2024 14:08:34,196 67   112,7701
      67 112,7701
      67 112,7701
21/11/2024 14:07:25,340 5   112,8399
      5 112,8399
      5 112,8399
21/11/2024 14:04:48,076 2   112,7501
      2 112,7501
      2 112,7501
21/11/2024 14:04:45,897 5   112,7551
      5 112,7551
      5 112,7551
21/11/2024 14:03:31,338 8   112,8149
      8 112,8149
      8 112,8149
21/11/2024 14:00:08,778 28   112,78
      28 112,78
      28 112,78
21/11/2024 13:59:46,654 9   112,7451
      9 112,7451
      9 112,7451
21/11/2024 13:58:44,483 45   112,7799
      45 112,7799
      45 112,7799
21/11/2024 13:58:02,037 8   112,7401
      8 112,7401
      8 112,7401
21/11/2024 13:52:35,981 18   112,6851
      18 112,6851
      18 112,6851
21/11/2024 13:52:22,702 6   112,6661
      6 112,6661
      6 112,6661
21/11/2024 13:51:29,711 17   112,7301
      17 112,7301
      17 112,7301
21/11/2024 13:51:18,156 87   112,7599
      87 112,7599
      87 112,7599
21/11/2024 13:50:29,789 2   112,7351
      2 112,7351
      2 112,7351
21/11/2024 13:45:11,555 14   112,9549
      14 112,9549
      14 112,9549
21/11/2024 13:45:04,183 15   112,9599
      15 112,9599
      15 112,9599
21/11/2024 13:44:53,255 75   112,9351
      75 112,9351
      75 112,9351
21/11/2024 13:44:12,223 15   112,9599
      15 112,9599
      15 112,9599
21/11/2024 13:42:43,502 9   112,9349
      9 112,9349
      9 112,9349
21/11/2024 13:40:46,543 18   112,9199
      18 112,9199
      18 112,9199
21/11/2024 13:40:14,881 1   112,9099
      1 112,9099
      1 112,9099
21/11/2024 13:39:00,923 29   112,8051
      29 112,8051
      29 112,8051
21/11/2024 13:35:38,290 27   112,9346
      27 112,9346
      27 112,9346
21/11/2024 13:33:46,116 5   112,9051
      5 112,9051
      5 112,9051
21/11/2024 13:33:40,829 3   112,9051
      3 112,9051
      3 112,9051
21/11/2024 13:30:03,123 5   112,94
      5 112,94
      5 112,94
21/11/2024 13:28:08,091 17   112,9301
      17 112,9301
      17 112,9301
21/11/2024 13:20:05,125 1   112,9949
      1 112,9949
      1 112,9949
21/11/2024 13:17:13,824 3   112,9699
      3 112,9699
      3 112,9699
21/11/2024 13:16:59,617 1   112,9401
      1 112,9401
      1 112,9401
21/11/2024 13:15:28,619 43   112,90
      43 112,90
      42 112,90
      1 112,90
21/11/2024 13:15:12,678 100   112,87
      100 112,87
      100 112,87
21/11/2024 13:13:58,843 18   112,8899
      18 112,8899
      18 112,8899
21/11/2024 13:09:45,652 221   112,8249
      221 112,8249
      221 112,8249
21/11/2024 13:09:39,395 9   112,8298
      9 112,8298
      9 112,8298
21/11/2024 13:08:43,119 3   112,7902
      3 112,7902
      3 112,7902
21/11/2024 13:06:15,204 5   112,8149
      5 112,8149
      5 112,8149
21/11/2024 13:05:37,268 55   112,7701
      55 112,7701
      55 112,7701
21/11/2024 13:01:18,310 90   112,6949
      90 112,6949
      90 112,6949
21/11/2024 12:59:36,093 10   112,7199
      10 112,7199
      10 112,7199
21/11/2024 12:58:18,916 17   112,6751
      17 112,6751
      17 112,6751
21/11/2024 12:58:05,857 20   112,7099
      20 112,7099
      20 112,7099
21/11/2024 12:57:31,666 1   112,6801
      1 112,6801
      1 112,6801
21/11/2024 12:54:05,148 100   112,7049
      100 112,7049
      100 112,7049
21/11/2024 12:47:47,762 20   112,7099
      20 112,7099
      20 112,7099
21/11/2024 12:47:24,633 18   112,666
      18 112,666
      18 112,666
21/11/2024 12:38:29,822 5   112,6399
      5 112,6399
      5 112,6399
21/11/2024 12:34:29,915 5   112,6299
      5 112,6299
      5 112,6299
21/11/2024 12:30:41,615 210   112,6001
      210 112,6001
      210 112,6001
21/11/2024 12:25:54,604 33   112,5756
      33 112,5756
      33 112,5756
21/11/2024 12:25:30,167 440   112,6249
      440 112,6249
      440 112,6249
21/11/2024 12:21:51,337 15   112,5651
      15 112,5651
      15 112,5651
21/11/2024 12:18:10,425 8   112,5651
      8 112,5651
      8 112,5651
21/11/2024 12:14:44,882 75   112,5499
      75 112,5499
      75 112,5499
21/11/2024 12:09:15,346 28   112,5599
      28 112,5599
      28 112,5599
21/11/2024 12:03:54,133 35   112,4599
      35 112,4599
      35 112,4599
21/11/2024 12:01:44,598 177   112,4249
      177 112,4249
      177 112,4249
21/11/2024 12:00:56,472 500   112,4134
      500 112,4134
      500 112,4134
21/11/2024 11:58:10,160 30   112,3599
      30 112,3599
      30 112,3599
21/11/2024 11:54:36,543 13   112,3201
      13 112,3201
      13 112,3201
21/11/2024 11:52:07,624 15   112,3801
      15 112,3801
      15 112,3801
21/11/2024 11:51:56,617 10   112,3801
      10 112,3801
      10 112,3801
21/11/2024 11:51:09,284 1   112,3701
      1 112,3701
      1 112,3701
21/11/2024 11:49:01,660 44   112,3201
      44 112,3201
      44 112,3201
21/11/2024 11:42:27,813 4   112,312
      4 112,312
      4 112,312
21/11/2024 11:42:24,043 55   112,312
      55 112,312
      55 112,312
21/11/2024 11:41:58,413 30   112,3348
      30 112,3348
      30 112,3348
21/11/2024 11:41:09,725 89   112,3398
      89 112,3398
      89 112,3398
21/11/2024 11:39:52,561 5   112,3251
      5 112,3251
      5 112,3251
21/11/2024 11:34:58,699 28   112,2951
      28 112,2951
      28 112,2951
21/11/2024 11:31:08,209 5   112,3051
      5 112,3051
      5 112,3051
21/11/2024 11:30:52,974 10   112,3101
      10 112,3101
      10 112,3101
21/11/2024 11:27:25,107 50   112,2598
      50 112,2598
      50 112,2598
21/11/2024 11:26:54,000 100   112,2598
      100 112,2598
      100 112,2598
21/11/2024 11:25:38,098 5   112,2848
      5 112,2848
      5 112,2848
21/11/2024 11:24:58,502 2   112,2801
      2 112,2801
      2 112,2801
21/11/2024 11:24:28,110 22   112,3149
      22 112,3149
      22 112,3149
21/11/2024 11:18:55,515 10   112,2751
      10 112,2751
      10 112,2751
21/11/2024 11:17:35,648 178   112,3199
      178 112,3199
      178 112,3199
21/11/2024 11:17:24,333 20   112,3149
      20 112,3149
      20 112,3149
21/11/2024 11:16:26,963 10   112,3001
      10 112,3001
      10 112,3001
21/11/2024 11:15:59,116 445   112,3349
      445 112,3349
      445 112,3349
21/11/2024 11:15:24,169 89   112,3388
      89 112,3388
      89 112,3388
21/11/2024 11:13:50,679 80   112,3001
      80 112,3001
      80 112,3001
21/11/2024 11:11:44,755 16   112,3649
      16 112,3649
      16 112,3649
21/11/2024 11:10:29,734 8   112,3349
      8 112,3349
      8 112,3349
21/11/2024 11:09:19,894 2   112,3749
      2 112,3749
      2 112,3749
21/11/2024 11:08:59,505 100   112,4044
      100 112,4044
      100 112,4044
21/11/2024 11:08:24,200 28   112,3699
      28 112,3699
      28 112,3699
21/11/2024 11:08:12,953 2   112,3649
      2 112,3649
      2 112,3649
21/11/2024 11:07:27,749 2   112,3351
      2 112,3351
      2 112,3351
21/11/2024 11:07:13,641 15   112,33
      15 112,33
      15 112,33
21/11/2024 11:06:16,807 12   112,3449
      12 112,3449
      12 112,3449
21/11/2024 11:05:08,130 39   112,3049
      39 112,3049
      39 112,3049
21/11/2024 10:56:03,188 1   112,2301
      1 112,2301
      1 112,2301
21/11/2024 10:55:06,916 4   112,2351
      4 112,2351
      4 112,2351
21/11/2024 10:53:57,044 165   112,2201
      165 112,2201
      165 112,2201
21/11/2024 10:53:23,147 45   112,2599
      45 112,2599
      45 112,2599
21/11/2024 10:53:21,066 860   112,2301
      860 112,2301
      860 112,2301
21/11/2024 10:48:33,971 9   112,2599
      9 112,2599
      9 112,2599
21/11/2024 10:46:32,179 23   112,2751
      23 112,2751
      23 112,2751
21/11/2024 10:41:00,015 18   112,1249
      18 112,1249
      18 112,1249
21/11/2024 10:37:34,429 17   112,0251
      17 112,0251
      17 112,0251
21/11/2024 10:36:06,211 80   112,1449
      80 112,1449
      80 112,1449
21/11/2024 10:33:28,835 30   112,0899
      30 112,0899
      30 112,0899
21/11/2024 10:32:03,460 2   112,0751
      2 112,0751
      2 112,0751
21/11/2024 10:31:42,576 6   112,0451
      6 112,0451
      6 112,0451
21/11/2024 10:30:24,769 9   112,0249
      9 112,0249
      9 112,0249
21/11/2024 10:29:04,130 48   112,0649
      48 112,0649
      48 112,0649
21/11/2024 10:28:34,370 15   112,0648
      15 112,0648
      15 112,0648
21/11/2024 10:28:29,418 150   112,0499
      150 112,0499
      150 112,0499
21/11/2024 10:27:22,768 5   112,0699
      5 112,0699
      5 112,0699
21/11/2024 10:26:25,606 5   112,12
      5 112,12
      5 112,12
21/11/2024 10:26:02,002 312   112,1099
      312 112,1099
      312 112,1099
21/11/2024 10:25:42,502 77   112,1051
      77 112,1051
      77 112,1051
21/11/2024 10:25:41,944 4   112,1101
      4 112,1101
      4 112,1101
21/11/2024 10:21:52,413 10   112,1001
      10 112,1001
      10 112,1001
21/11/2024 10:21:51,539 390   112,1249
      390 112,1249
      390 112,1249
21/11/2024 10:21:18,355 20   112,1449
      20 112,1449
      20 112,1449
21/11/2024 10:20:59,378 5   112,1349
      5 112,1349
      5 112,1349
21/11/2024 10:17:58,036 445   112,1099
      445 112,1099
      445 112,1099
21/11/2024 10:17:33,945 28   112,0712
      28 112,0712
      28 112,0712
21/11/2024 10:17:21,135 3   112,0901
      3 112,0901
      3 112,0901
21/11/2024 10:15:54,123 1   112,1701
      1 112,1701
      1 112,1701
21/11/2024 10:14:43,181 3   112,1251
      3 112,1251
      3 112,1251
21/11/2024 10:14:38,080 40   112,1549
      12 112,1549
      28 112,1549
      40 112,1549
21/11/2024 10:09:44,817 107   112,0999
      107 112,0999
      107 112,0999
21/11/2024 10:08:07,504 280   112,1238
      280 112,1238
      280 112,1238
21/11/2024 10:07:33,596 356   112,1242
      356 112,1242
      356 112,1242
21/11/2024 10:05:54,291 12   112,1449
      12 112,1449
      12 112,1449
21/11/2024 10:05:13,424 10   112,1251
      10 112,1251
      10 112,1251
21/11/2024 10:00:19,183 20   112,15
      20 112,15
      20 112,15
21/11/2024 09:58:59,610 18   112,1899
      18 112,1899
      18 112,1899
21/11/2024 09:54:26,643 50   112,1849
      50 112,1849
      50 112,1849
21/11/2024 09:51:01,126 5   112,1849
      5 112,1849
      5 112,1849
21/11/2024 09:50:58,306 89   112,1749
      89 112,1749
      89 112,1749
21/11/2024 09:47:57,707 15   112,1101
      15 112,1101
      15 112,1101
21/11/2024 09:47:30,251 43   112,1549
      43 112,1549
      43 112,1549
21/11/2024 09:45:45,705 130   112,1499
      130 112,1499
      130 112,1499
21/11/2024 09:44:09,745 45   112,0951
      45 112,0951
      45 112,0951
21/11/2024 09:42:39,603 62   112,1649
      62 112,1649
      62 112,1649
21/11/2024 09:39:21,830 14   112,1999
      14 112,1999
      14 112,1999
21/11/2024 09:38:06,540 9   112,1951
      9 112,1951
      9 112,1951
21/11/2024 09:37:55,110 1   112,2099
      1 112,2099
      1 112,2099
21/11/2024 09:33:24,938 45   112,2199
      45 112,2199
      45 112,2199
21/11/2024 09:32:19,983 85   112,20
      85 112,20
      85 112,20
21/11/2024 09:30:53,079 4   112,2149
      4 112,2149
      4 112,2149
21/11/2024 09:30:49,395 89   112,2099
      89 112,2099
      89 112,2099
21/11/2024 09:30:09,339 30   112,1801
      30 112,1801
      30 112,1801
21/11/2024 09:29:22,363 9   112,2849
      9 112,2849
      9 112,2849
21/11/2024 09:28:14,746 200   112,2599
      200 112,2599
      200 112,2599
21/11/2024 09:26:44,653 4   112,2249
      4 112,2249
      4 112,2249
21/11/2024 09:26:29,180 26   112,2349
      26 112,2349
      26 112,2349
21/11/2024 09:25:48,485 35   112,2299
      35 112,2299
      35 112,2299
21/11/2024 09:25:02,161 2   112,2443
      2 112,2443
      2 112,2443
21/11/2024 09:22:53,786 3   112,2532
      3 112,2532
      3 112,2532
21/11/2024 09:20:54,554 17   112,2351
      17 112,2351
      17 112,2351
21/11/2024 09:20:38,342 11   112,2694
      11 112,2694
      11 112,2694
21/11/2024 09:19:24,976 20   112,1649
      20 112,1649
      20 112,1649
21/11/2024 09:19:02,924 1   112,1599
      1 112,1599
      1 112,1599
21/11/2024 09:18:34,161 150   112,1549
      150 112,1549
      150 112,1549
21/11/2024 09:17:14,213 35   112,2349
      35 112,2349
      35 112,2349
21/11/2024 09:12:29,341 6   112,2949
      6 112,2949
      6 112,2949
21/11/2024 09:12:26,473 4   112,2999
      4 112,2999
      4 112,2999
21/11/2024 09:12:19,009 1   112,2255
      1 112,2255
      1 112,2255
21/11/2024 09:06:49,328 562   112,2949
      562 112,2949
      562 112,2949
21/11/2024 09:04:21,296 158   112,2704
      158 112,2704
      158 112,2704
21/11/2024 09:04:17,397 90   112,4558
      50 112,4558
      20 112,4558
      20 112,4558
      90 112,4558
21/11/2024 08:44:04,049 1   112,0786
      1 112,0786
      1 112,0786
21/11/2024 08:41:35,489 19   112,0586
      19 112,0586
      19 112,0586
21/11/2024 08:39:43,497 4   112,3278
      4 112,3278
      4 112,3278
21/11/2024 08:39:36,623 44   112,0822
      44 112,0822
      44 112,0822
21/11/2024 08:37:47,193 5   112,3062
      5 112,3062
      5 112,3062
21/11/2024 08:35:29,088 130   112,1965
      130 112,1965
      130 112,1965
21/11/2024 08:32:34,318 233   112,0634
      233 112,0634
      233 112,0634
21/11/2024 08:32:11,931 25   112,2876
      25 112,2876
      25 112,2876
21/11/2024 08:31:12,944 4   112,3054
      4 112,3054
      4 112,3054
21/11/2024 08:25:03,901 88   112,4533
      88 112,4533
      88 112,4533
21/11/2024 08:22:27,141 7   112,4593
      7 112,4593
      7 112,4593
21/11/2024 08:20:10,526 444   112,514
      444 112,514
      22 112,514
      19 112,514
      403 112,514
21/11/2024 08:15:12,806 17   112,5021
      7 112,5021
      17 112,5021
      3 112,5021
      7 112,5021
21/11/2024 08:03:20,208 2   112,4107
      2 112,4107
      2 112,4107
21/11/2024 08:03:11,640 22   112,1784
      22 112,1784
      22 112,1784
21/11/2024 08:02:42,173 25   112,171
      25 112,171
      25 112,171
21/11/2024 08:01:48,210 129   112,3816
      6 112,3816
      35 112,3816
      129 112,3816
      88 112,3816
21/11/2024 08:01:43,831 1 110   112,38
      54 112,38
      440 112,38
      1 112,38
      92 112,38
      1 112,38
      899 112,38
      4 112,38
      200 112,38
      88 112,38
      100 112,38
      20 112,38
      45 112,38
      5 112,38
      4 112,38
      8 112,38
      222 112,38
      2 112,38
      10 112,38
      2 112,38
      23 112,38
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)

Période de cotation
8h00 à 22h00