Tradegate Exchange

iShare.NASDAQ-100 UCITS ETF DE

266

234

165,86

Date	Heure	Volume	Volume de transactions	Cours
17/05/2024	21:52:32,604	8		165,86
			8	165,86
			8	165,86
17/05/2024	21:41:09,361	11		165,84
			11	165,84
			11	165,84
17/05/2024	21:40:53,550	8		165,86
			8	165,86
			8	165,86
17/05/2024	21:40:10,726	4		165,86
			4	165,86
			4	165,86
17/05/2024	21:20:07,081	75		165,88
			75	165,88
			75	165,88
17/05/2024	21:19:30,948	100		165,86
			100	165,86
			100	165,86
17/05/2024	20:54:52,550	200		165,64
			200	165,64
			200	165,64
17/05/2024	20:28:19,927	1		165,38
			1	165,38
			1	165,38
17/05/2024	20:27:47,779	2		165,42
			2	165,42
			2	165,42
17/05/2024	20:24:23,596	3		165,30
			3	165,30
			3	165,30
17/05/2024	20:23:07,964	200		165,24
			200	165,24
			200	165,24
17/05/2024	20:18:38,479	4		165,42
			4	165,42
			4	165,42
17/05/2024	20:13:06,207	10		165,50
			10	165,50
			10	165,50
17/05/2024	20:12:30,505	4		165,52
			4	165,52
			4	165,52
17/05/2024	20:11:52,071	1		165,56
			1	165,56
			1	165,56
17/05/2024	20:08:50,595	200		165,64
			200	165,64
			200	165,64
17/05/2024	20:04:17,167	650		165,60
			150	165,60
			150	165,60
			650	165,60
			150	165,60
			200	165,60
17/05/2024	19:48:03,528	2		165,80
			2	165,80
			2	165,80
17/05/2024	19:41:26,922	180		165,92
			180	165,92
			180	165,92
17/05/2024	19:15:06,916	200		165,94
			200	165,94
			200	165,94
17/05/2024	19:08:53,213	2		165,94
			2	165,94
			2	165,94
17/05/2024	18:36:53,639	64		166,08
			64	166,08
			64	166,08
17/05/2024	18:31:11,308	150		166,06
			150	166,06
			150	166,06
17/05/2024	18:26:20,828	1		166,06
			1	166,06
			1	166,06
17/05/2024	18:22:43,201	25		166,02
			25	166,02
			25	166,02
17/05/2024	18:08:49,899	4		166,10
			4	166,10
			4	166,10
17/05/2024	18:04:06,349	1		166,18
			1	166,18
			1	166,18
17/05/2024	18:03:56,943	3		166,14
			3	166,14
			3	166,14
17/05/2024	17:59:28,280	1		166,20
			1	166,20
			1	166,20
17/05/2024	17:58:56,304	2		166,16
			2	166,16
			2	166,16
17/05/2024	17:57:07,879	9		166,12
			9	166,12
			9	166,12
17/05/2024	17:54:52,409	1		166,08
			1	166,08
			1	166,08
17/05/2024	17:53:02,629	3		166,08
			3	166,08
			3	166,08
17/05/2024	17:47:41,336	2		166,00
			2	166,00
			2	166,00
17/05/2024	17:46:35,229	1		166,02
			1	166,02
			1	166,02
17/05/2024	17:46:29,415	25		165,98
			25	165,98
			25	165,98
17/05/2024	17:46:07,414	18		166,00
			18	166,00
			18	166,00
17/05/2024	17:44:13,137	15		165,94
			15	165,94
			15	165,94
17/05/2024	17:38:05,462	1		166,06
			1	166,06
			1	166,06
17/05/2024	17:38:00,329	2		166,02
			2	166,02
			2	166,02
17/05/2024	17:37:47,637	3		166,02
			3	166,02
			3	166,02
17/05/2024	17:36:58,911	1		166,10
			1	166,10
			1	166,10
17/05/2024	17:34:05,539	3		166,06
			3	166,06
			3	166,06
17/05/2024	17:28:10,029	2		166,10
			2	166,10
			2	166,10
17/05/2024	17:23:17,523	400		166,12
			400	166,12
			400	166,12
17/05/2024	17:17:29,034	20		166,18
			20	166,18
			20	166,18
17/05/2024	17:14:36,759	475		166,12
			475	166,12
			475	166,12
17/05/2024	17:14:18,220	30		166,10
			30	166,10
			30	166,10
17/05/2024	17:13:20,029	6		166,08
			6	166,08
			6	166,08
17/05/2024	17:07:42,385	10		165,96
			10	165,96
			10	165,96
17/05/2024	17:06:32,765	32		165,92
			32	165,92
			32	165,92
17/05/2024	17:05:11,861	40		165,88
			40	165,88
			40	165,88
17/05/2024	17:03:18,398	25		166,00
			25	166,00
			25	166,00
17/05/2024	17:00:52,999	4		166,10
			4	166,10
			4	166,10
17/05/2024	16:59:30,788	64		166,22
			64	166,22
			64	166,22
17/05/2024	16:57:37,204	3		166,22
			3	166,22
			3	166,22
17/05/2024	16:53:33,563	1		166,26
			1	166,26
			1	166,26
17/05/2024	16:52:10,805	2		166,20
			2	166,20
			2	166,20
17/05/2024	16:52:09,831	13		166,18
			13	166,18
			13	166,18
17/05/2024	16:51:44,348	170		166,28
			170	166,28
			162	166,28
			8	166,28
17/05/2024	16:50:41,287	2		166,32
			2	166,32
			2	166,32
17/05/2024	16:48:28,007	641		166,34
			641	166,34
			641	166,34
17/05/2024	16:42:12,474	19		166,34
			19	166,34
			19	166,34
17/05/2024	16:42:12,436	112		166,34
			112	166,34
			112	166,34
17/05/2024	16:42:12,234	168		166,34
			34	166,34
			18	166,34
			8	166,34
			22	166,34
			67	166,34
			168	166,34
			19	166,34
17/05/2024	16:42:12,162	112		166,34
			112	166,34
			112	166,34
17/05/2024	16:31:08,801	17		166,38
			17	166,38
			17	166,38
17/05/2024	16:23:09,966	100		166,30
			100	166,30
			100	166,30
17/05/2024	16:21:05,088	25		166,20
			25	166,20
			25	166,20
17/05/2024	16:20:43,257	1		166,18
			1	166,18
			1	166,18
17/05/2024	16:20:28,701	2		166,18
			2	166,18
			2	166,18
17/05/2024	16:19:57,341	30		166,14
			30	166,14
			30	166,14
17/05/2024	16:18:05,859	1		166,12
			1	166,12
			1	166,12
17/05/2024	16:17:34,737	4		166,10
			4	166,10
			4	166,10
17/05/2024	16:15:38,174	4		166,20
			4	166,20
			4	166,20
17/05/2024	16:10:48,140	2		166,12
			2	166,12
			2	166,12
17/05/2024	16:08:59,401	650		166,10
			150	166,10
			650	166,10
			150	166,10
			150	166,10
			200	166,10
17/05/2024	16:03:09,782	117		166,32
			94	166,32
			19	166,32
			117	166,32
			4	166,32
17/05/2024	16:03:09,634	10		166,32
			10	166,32
			10	166,32
17/05/2024	16:03:09,492	17		166,32
			11	166,32
			17	166,32
			6	166,32
17/05/2024	16:03:09,426	29		166,32
			29	166,32
			29	166,32
17/05/2024	16:03:09,108	48		166,32
			48	166,32
			48	166,32
17/05/2024	16:00:39,872	4		166,24
			4	166,24
			4	166,24
17/05/2024	16:00:37,389	10		166,24
			10	166,24
			10	166,24
17/05/2024	15:57:52,415	7		166,14
			7	166,14
			7	166,14
17/05/2024	15:53:05,058	3		166,26
			3	166,26
			3	166,26
17/05/2024	15:52:55,734	3		166,30
			2	166,30
			3	166,30
			1	166,30
17/05/2024	15:52:46,141	25		166,30
			25	166,30
			25	166,30
17/05/2024	15:50:29,300	2		166,24
			2	166,24
			2	166,24
17/05/2024	15:46:24,695	64		166,42
			64	166,42
			64	166,42
17/05/2024	15:45:10,217	25		166,36
			25	166,36
			25	166,36
17/05/2024	15:43:13,225	140		166,52
			140	166,52
			140	166,52
17/05/2024	15:43:06,400	15		166,54
			15	166,54
			15	166,54
17/05/2024	15:42:40,101	180		166,50
			180	166,50
			180	166,50
17/05/2024	15:38:15,135	20		166,60
			20	166,60
			20	166,60
17/05/2024	15:36:05,437	3		166,32
			3	166,32
			3	166,32
17/05/2024	15:32:40,228	7		166,42
			7	166,42
			7	166,42
17/05/2024	15:32:23,184	11		166,40
			11	166,40
			11	166,40
17/05/2024	15:29:05,027	8		166,48
			8	166,48
			8	166,48
17/05/2024	15:25:59,179	18		166,50
			18	166,50
			18	166,50
17/05/2024	15:25:36,323	1		166,50
			1	166,50
			1	166,50
17/05/2024	15:23:28,100	66		166,58
			66	166,58
			66	166,58
17/05/2024	15:22:47,739	1		166,60
			1	166,60
			1	166,60
17/05/2024	15:22:12,642	93		166,60
			93	166,60
			93	166,60
17/05/2024	15:22:11,215	17		166,60
			17	166,60
			17	166,60
17/05/2024	15:22:11,067	13		166,60
			13	166,60
			13	166,60
17/05/2024	15:21:48,057	15		166,60
			15	166,60
			15	166,60
17/05/2024	15:20:34,716	70		166,58
			70	166,58
			70	166,58
17/05/2024	15:20:29,147	7		166,58
			7	166,58
			7	166,58
17/05/2024	15:17:26,785	6		166,62
			6	166,62
			6	166,62
17/05/2024	15:05:32,883	25		166,74
			25	166,74
			25	166,74
17/05/2024	15:00:42,093	15		166,80
			15	166,80
			15	166,80
17/05/2024	14:58:15,004	50		166,88
			50	166,88
			50	166,88
17/05/2024	14:55:59,570	2		166,86
			2	166,86
			2	166,86
17/05/2024	14:50:59,129	4		166,84
			4	166,84
			4	166,84
17/05/2024	14:48:00,196	1		166,78
			1	166,78
			1	166,78
17/05/2024	14:42:27,567	2		166,84
			2	166,84
			2	166,84
17/05/2024	14:38:07,642	25		166,82
			25	166,82
			25	166,82
17/05/2024	14:37:55,088	8		166,82
			8	166,82
			8	166,82
17/05/2024	14:36:14,540	10		166,82
			10	166,82
			10	166,82
17/05/2024	14:31:02,538	250		166,80
			250	166,80
			250	166,80
17/05/2024	14:29:08,213	210		166,80
			210	166,80
			210	166,80
17/05/2024	14:27:45,928	100		166,82
			100	166,82
			100	166,82
17/05/2024	14:25:10,860	50		166,76
			50	166,76
			50	166,76
17/05/2024	14:22:09,554	11		166,78
			11	166,78
			11	166,78
17/05/2024	14:17:08,989	6		166,72
			6	166,72
			6	166,72
17/05/2024	14:01:29,149	2		166,66
			2	166,66
			2	166,66
17/05/2024	13:58:52,027	3		166,72
			3	166,72
			3	166,72
17/05/2024	13:51:18,347	40		166,72
			40	166,72
			40	166,72
17/05/2024	13:51:17,696	50		166,76
			50	166,76
			50	166,76
17/05/2024	13:45:36,204	15		166,74
			15	166,74
			15	166,74
17/05/2024	13:44:37,924	4		166,78
			4	166,78
			4	166,78
17/05/2024	13:43:06,281	12		166,74
			12	166,74
			12	166,74
17/05/2024	13:23:15,810	32		166,72
			32	166,72
			32	166,72
17/05/2024	13:21:58,985	1		166,72
			1	166,72
			1	166,72
17/05/2024	13:20:41,713	10		166,74
			10	166,74
			10	166,74
17/05/2024	13:16:39,827	250		166,70
			250	166,70
			250	166,70
17/05/2024	13:10:46,792	2		166,68
			2	166,68
			2	166,68
17/05/2024	13:03:34,711	30		166,74
			30	166,74
			30	166,74
17/05/2024	12:51:18,509	50		166,66
			50	166,66
			50	166,66
17/05/2024	12:38:35,223	122		166,60
			122	166,60
			122	166,60
17/05/2024	12:36:15,431	300		166,62
			300	166,62
			300	166,62
17/05/2024	12:29:43,424	3		166,66
			3	166,66
			3	166,66
17/05/2024	12:18:36,855	18		166,58
			18	166,58
			18	166,58
17/05/2024	12:17:26,238	60		166,56
			60	166,56
			60	166,56
17/05/2024	12:10:34,517	1		166,54
			1	166,54
			1	166,54
17/05/2024	12:09:03,959	75		166,58
			75	166,58
			75	166,58
17/05/2024	12:00:19,991	4		166,56
			4	166,56
			4	166,56
17/05/2024	11:58:53,874	190		166,56
			190	166,56
			190	166,56
17/05/2024	11:47:35,454	50		166,56
			50	166,56
			50	166,56
17/05/2024	11:46:32,176	5		166,58
			5	166,58
			5	166,58
17/05/2024	11:38:52,788	130		166,54
			130	166,54
			130	166,54
17/05/2024	11:38:44,193	10		166,56
			10	166,56
			10	166,56
17/05/2024	11:30:11,024	6		166,58
			6	166,58
			6	166,58
17/05/2024	11:29:46,335	10		166,60
			10	166,60
			10	166,60
17/05/2024	11:20:02,528	3		166,52
			3	166,52
			3	166,52
17/05/2024	11:18:36,555	15		166,50
			15	166,50
			15	166,50
17/05/2024	11:13:37,003	2		166,52
			2	166,52
			2	166,52
17/05/2024	11:09:32,209	18		166,50
			18	166,50
			18	166,50
17/05/2024	11:03:06,553	9		166,42
			9	166,42
			9	166,42
17/05/2024	11:02:09,638	23		166,44
			23	166,44
			23	166,44
17/05/2024	10:53:38,682	2		166,38
			2	166,38
			2	166,38
17/05/2024	10:48:12,616	60		166,36
			60	166,36
			60	166,36
17/05/2024	10:45:04,634	1		166,36
			1	166,36
			1	166,36
17/05/2024	10:44:35,321	75		166,36
			75	166,36
			75	166,36
17/05/2024	10:41:06,551	4		166,34
			4	166,34
			4	166,34
17/05/2024	10:39:58,025	3		166,32
			3	166,32
			3	166,32
17/05/2024	10:37:29,965	16		166,30
			16	166,30
			16	166,30
17/05/2024	10:35:45,094	43		166,30
			43	166,30
			43	166,30
17/05/2024	10:33:05,804	146		166,24
			146	166,24
			146	166,24
17/05/2024	10:30:12,151	8		166,18
			8	166,18
			8	166,18
17/05/2024	10:28:33,617	12		166,20
			12	166,20
			12	166,20
17/05/2024	10:27:12,688	2		166,22
			2	166,22
			2	166,22
17/05/2024	10:25:21,831	5		166,20
			5	166,20
			5	166,20
17/05/2024	10:22:32,894	50		166,18
			50	166,18
			50	166,18
17/05/2024	10:22:17,397	21		166,20
			21	166,20
			21	166,20
17/05/2024	10:22:17,308	58		166,20
			58	166,20
			58	166,20
17/05/2024	10:22:17,142	5		166,20
			5	166,20
			5	166,20
17/05/2024	10:22:17,036	6		166,20
			6	166,20
			6	166,20
17/05/2024	10:22:16,942	54		166,20
			54	166,20
			54	166,20
17/05/2024	10:22:16,773	183		166,20
			183	166,20
			183	166,20
17/05/2024	10:22:16,670	93		166,20
			93	166,20
			75	166,20
			18	166,20
17/05/2024	10:22:16,593	54		166,20
			54	166,20
			54	166,20
17/05/2024	10:22:16,492	107		166,20
			107	166,20
			107	166,20
17/05/2024	10:22:16,347	6		166,20
			6	166,20
			6	166,20
17/05/2024	10:19:59,141	120		166,24
			120	166,24
			120	166,24
17/05/2024	10:15:53,637	150		166,26
			150	166,26
			150	166,26
17/05/2024	10:15:33,168	60		166,26
			60	166,26
			60	166,26
17/05/2024	10:15:29,053	121		166,24
			121	166,24
			121	166,24
17/05/2024	10:14:37,939	1		166,28
			1	166,28
			1	166,28
17/05/2024	10:09:43,897	55		166,24
			55	166,24
			55	166,24
17/05/2024	10:08:44,146	75		166,22
			75	166,22
			75	166,22
17/05/2024	10:06:23,762	100		166,30
			100	166,30
			100	166,30
17/05/2024	10:04:37,034	1		166,28
			1	166,28
			1	166,28
17/05/2024	09:58:09,954	100		166,26
			100	166,26
			100	166,26
17/05/2024	09:56:03,836	6		166,28
			6	166,28
			6	166,28
17/05/2024	09:53:45,233	1		166,32
			1	166,32
			1	166,32
17/05/2024	09:52:21,630	150		166,36
			150	166,36
			150	166,36
17/05/2024	09:50:30,136	200		166,36
			200	166,36
			200	166,36
17/05/2024	09:48:03,425	15		166,34
			15	166,34
			15	166,34
17/05/2024	09:45:41,016	3		166,36
			3	166,36
			3	166,36
17/05/2024	09:45:01,561	30		166,34
			30	166,34
			30	166,34
17/05/2024	09:40:01,515	57		166,28
			57	166,28
			57	166,28
17/05/2024	09:37:22,613	1		166,28
			1	166,28
			1	166,28
17/05/2024	09:35:07,313	6		166,24
			6	166,24
			6	166,24
17/05/2024	09:34:06,535	23		166,28
			23	166,28
			23	166,28
17/05/2024	09:30:13,659	4		166,22
			4	166,22
			4	166,22
17/05/2024	09:27:41,422	16		166,22
			16	166,22
			16	166,22
17/05/2024	09:27:23,915	4		166,22
			4	166,22
			4	166,22
17/05/2024	09:26:32,838	1		166,22
			1	166,22
			1	166,22
17/05/2024	09:24:24,267	2		166,24
			2	166,24
			2	166,24
17/05/2024	09:21:51,866	430		166,20
			30	166,20
			430	166,20
			400	166,20
17/05/2024	09:20:20,044	392		166,22
			392	166,22
			392	166,22
17/05/2024	09:09:32,806	40		166,26
			40	166,26
			40	166,26
17/05/2024	09:08:33,957	25		166,24
			25	166,24
			25	166,24
17/05/2024	09:05:05,040	3		166,30
			3	166,30
			3	166,30
17/05/2024	09:04:35,848	3		166,30
			3	166,30
			3	166,30
17/05/2024	09:04:28,335	53		166,38
			1	166,38
			1	166,38
			1	166,38
			1	166,38
			39	166,38
			1	166,38
			53	166,38
			9	166,38
17/05/2024	08:51:48,080	13		166,44
			13	166,44
			13	166,44
17/05/2024	08:39:56,722	7		166,42
			7	166,42
			7	166,42
17/05/2024	08:35:55,735	4		166,42
			4	166,42
			4	166,42
17/05/2024	08:35:37,502	4		166,46
			4	166,46
			4	166,46
17/05/2024	08:21:19,331	2		166,40
			2	166,40
			2	166,40
17/05/2024	08:14:53,168	601		166,38
			601	166,38
			601	166,38
17/05/2024	08:08:46,958	2		166,44
			2	166,44
			2	166,44
17/05/2024	08:04:59,875	2		166,42
			2	166,42
			2	166,42
17/05/2024	08:04:10,268	6		166,48
			6	166,48
			6	166,48
17/05/2024	08:03:38,423	1		166,46
			1	166,46
			1	166,46
17/05/2024	08:01:36,053	3		166,38
			3	166,38
			3	166,38
17/05/2024	08:00:37,155	99		166,38
			99	166,38
			99	166,38
17/05/2024	08:00:24,673	13		166,42
			13	166,42
			13	166,42
17/05/2024	08:00:23,710	1		166,42
			1	166,42
			1	166,42
17/05/2024	08:00:21,597	1		166,36
			1	166,36
			1	166,36
17/05/2024	08:00:01,041	154		166,40
			5	166,40
			60	166,40
			5	166,40
			3	166,40
			6	166,40
			30	166,40
			12	166,40
			25	166,40
			64	166,40
			82	166,40
			16	166,40

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: 92,028 / Vente: 92,072
Volume: 71 609
+0,15%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
17/05/2024 @ 22:00:00

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