iShs Core MSCI EM IMI U.ETF

268

232

31,3614

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
03.05.2024 21:51:06,314 64   31,3614
      64 31,3614
      64 31,3614
03.05.2024 21:33:47,598 35   31,2183
      35 31,2183
      35 31,2183
03.05.2024 21:25:29,973 13   31,3458
      13 31,3458
      13 31,3458
03.05.2024 21:21:07,345 265   31,2293
      265 31,2293
      265 31,2293
03.05.2024 20:56:26,146 2   31,3434
      2 31,3434
      2 31,3434
03.05.2024 20:56:23,503 3   31,2286
      3 31,2286
      3 31,2286
03.05.2024 20:55:54,545 2   31,3424
      2 31,3424
      2 31,3424
03.05.2024 20:49:09,877 372   31,233
      372 31,233
      372 31,233
03.05.2024 20:42:12,875 1   31,3465
      1 31,3465
      1 31,3465
03.05.2024 20:41:35,568 17   31,2302
      17 31,2302
      17 31,2302
03.05.2024 20:38:21,557 300   31,2374
      300 31,2374
      300 31,2374
03.05.2024 20:32:12,507 1   31,3495
      1 31,3495
      1 31,3495
03.05.2024 20:18:01,261 2   31,3459
      2 31,3459
      2 31,3459
03.05.2024 20:08:12,008 38   31,22
      38 31,22
      38 31,22
03.05.2024 20:06:38,509 56   31,2109
      56 31,2109
      56 31,2109
03.05.2024 20:02:37,299 32   31,3202
      5 31,3202
      32 31,3202
      27 31,3202
03.05.2024 19:45:00,868 110   31,1872
      110 31,1872
      110 31,1872
03.05.2024 19:41:52,723 4   31,3047
      4 31,3047
      4 31,3047
03.05.2024 19:41:26,419 3   31,1873
      3 31,1873
      3 31,1873
03.05.2024 19:35:04,871 15   31,2828
      15 31,2828
      15 31,2828
03.05.2024 19:08:44,566 2   31,2745
      2 31,2745
      2 31,2745
03.05.2024 18:50:31,979 2   31,1518
      2 31,1518
      2 31,1518
03.05.2024 18:45:49,851 15   31,2648
      15 31,2648
      15 31,2648
03.05.2024 18:44:09,698 32   31,267
      32 31,267
      32 31,267
03.05.2024 18:25:37,505 4   31,2585
      4 31,2585
      4 31,2585
03.05.2024 18:17:47,382 23   31,1386
      23 31,1386
      23 31,1386
03.05.2024 18:08:21,115 1   31,2476
      1 31,2476
      1 31,2476
03.05.2024 18:07:38,976 65   31,0979
      65 31,0979
      35 31,0979
      30 31,0979
03.05.2024 18:03:04,089 6 705   31,13
      2 31,13
      6 705 31,13
      6 703 31,13
03.05.2024 18:02:57,733 400   31,13
      400 31,13
      400 31,13
03.05.2024 18:02:57,562 400   31,13
      400 31,13
      400 31,13
03.05.2024 18:02:25,578 400   31,13
      400 31,13
      400 31,13
03.05.2024 17:59:52,010 96   31,13
      96 31,13
      96 31,13
03.05.2024 17:37:36,664 33   31,2399
      33 31,2399
      33 31,2399
03.05.2024 17:31:04,545 25   31,2377
      25 31,2377
      25 31,2377
03.05.2024 17:30:14,961 1   31,1839
      1 31,1839
      1 31,1839
03.05.2024 17:27:26,453 10   31,1909
      10 31,1909
      10 31,1909
03.05.2024 17:21:24,770 24   31,1671
      24 31,1671
      24 31,1671
03.05.2024 17:21:06,040 376   31,1789
      376 31,1789
      376 31,1789
03.05.2024 17:20:55,071 170   31,1788
      170 31,1788
      170 31,1788
03.05.2024 17:16:05,668 20   31,1769
      20 31,1769
      20 31,1769
03.05.2024 17:15:35,894 70   31,1688
      70 31,1688
      70 31,1688
03.05.2024 17:12:01,229 1   31,1699
      1 31,1699
      1 31,1699
03.05.2024 17:11:33,656 80   31,1521
      80 31,1521
      80 31,1521
03.05.2024 17:10:46,740 433   31,1668
      433 31,1668
      433 31,1668
03.05.2024 17:08:42,781 2   31,1661
      2 31,1661
      2 31,1661
03.05.2024 17:02:47,757 50   31,1641
      50 31,1641
      50 31,1641
03.05.2024 17:01:32,209 31   31,1753
      31 31,1753
      31 31,1753
03.05.2024 17:01:32,000 103   31,1753
      103 31,1753
      103 31,1753
03.05.2024 17:01:31,227 6   31,1762
      6 31,1762
      6 31,1762
03.05.2024 17:01:30,250 86   31,1762
      86 31,1762
      86 31,1762
03.05.2024 17:01:29,903 1   31,1762
      1 31,1762
      1 31,1762
03.05.2024 17:01:29,339 15   31,1762
      15 31,1762
      15 31,1762
03.05.2024 17:01:27,228 1   31,1753
      1 31,1753
      1 31,1753
03.05.2024 17:01:26,455 213   31,1753
      213 31,1753
      213 31,1753
03.05.2024 17:01:25,746 2   31,1753
      2 31,1753
      2 31,1753
03.05.2024 17:01:23,422 1   31,1762
      1 31,1762
      1 31,1762
03.05.2024 17:01:20,812 44   31,1782
      44 31,1782
      44 31,1782
03.05.2024 17:01:20,263 12   31,1782
      12 31,1782
      12 31,1782
03.05.2024 17:01:07,166 173   31,1821
      173 31,1821
      173 31,1821
03.05.2024 17:00:48,417 12   31,1755
      12 31,1755
      12 31,1755
03.05.2024 16:53:35,972 14   31,1699
      14 31,1699
      14 31,1699
03.05.2024 16:49:01,060 150   31,1761
      150 31,1761
      150 31,1761
03.05.2024 16:44:37,030 1   31,1919
      1 31,1919
      1 31,1919
03.05.2024 16:39:00,123 77   31,1811
      77 31,1811
      77 31,1811
03.05.2024 16:37:08,793 31   31,1936
      31 31,1936
      31 31,1936
03.05.2024 16:36:54,560 1   31,1909
      1 31,1909
      1 31,1909
03.05.2024 16:35:32,160 3   31,1721
      3 31,1721
      3 31,1721
03.05.2024 16:35:08,109 321   31,1879
      321 31,1879
      321 31,1879
03.05.2024 16:35:07,963 7   31,1841
      7 31,1841
      7 31,1841
03.05.2024 16:35:06,481 320   31,1878
      320 31,1878
      320 31,1878
03.05.2024 16:29:09,269 21   31,1929
      21 31,1929
      21 31,1929
03.05.2024 16:22:05,672 320   31,1669
      320 31,1669
      320 31,1669
03.05.2024 16:20:11,621 200   31,1592
      200 31,1592
      200 31,1592
03.05.2024 16:17:34,043 6   31,1903
      6 31,1903
      6 31,1903
03.05.2024 16:13:44,703 42   31,1611
      42 31,1611
      42 31,1611
03.05.2024 16:10:17,826 91   31,1821
      91 31,1821
      91 31,1821
03.05.2024 16:05:17,066 2   31,1551
      2 31,1551
      2 31,1551
03.05.2024 16:04:31,315 32   31,1808
      32 31,1808
      32 31,1808
03.05.2024 16:02:36,871 14   31,1921
      14 31,1921
      14 31,1921
03.05.2024 16:01:53,647 764   31,1791
      764 31,1791
      764 31,1791
03.05.2024 16:01:17,419 638   31,2017
      638 31,2017
      128 31,2017
      352 31,2017
      38 31,2017
      120 31,2017
03.05.2024 15:51:43,654 469   31,1771
      469 31,1771
      469 31,1771
03.05.2024 15:45:13,674 63   31,1602
      63 31,1602
      63 31,1602
03.05.2024 15:38:38,947 769   31,1381
      769 31,1381
      769 31,1381
03.05.2024 15:36:11,023 6   31,1481
      6 31,1481
      6 31,1481
03.05.2024 15:29:50,357 3   31,1909
      3 31,1909
      3 31,1909
03.05.2024 15:20:33,205 17   31,1639
      17 31,1639
      17 31,1639
03.05.2024 15:20:30,454 1 000   31,1486
      1 000 31,1486
      1 000 31,1486
03.05.2024 15:16:36,905 55   31,1612
      55 31,1612
      31 31,1612
      24 31,1612
03.05.2024 15:15:53,449 32   31,1729
      32 31,1729
      32 31,1729
03.05.2024 15:14:38,971 167   31,1799
      167 31,1799
      167 31,1799
03.05.2024 15:11:42,510 32   31,1879
      32 31,1879
      32 31,1879
03.05.2024 14:59:12,689 4   31,2029
      4 31,2029
      4 31,2029
03.05.2024 14:58:35,745 33   31,1999
      33 31,1999
      33 31,1999
03.05.2024 14:57:16,397 1 700   31,1612
      1 700 31,1612
      1 700 31,1612
03.05.2024 14:56:21,106 48   31,1977
      48 31,1977
      48 31,1977
03.05.2024 14:53:17,197 749   31,1611
      749 31,1611
      749 31,1611
03.05.2024 14:49:00,055 258   31,1849
      258 31,1849
      258 31,1849
03.05.2024 14:47:53,516 114   31,1929
      114 31,1929
      114 31,1929
03.05.2024 14:31:26,832 422   31,10
      422 31,10
      422 31,10
03.05.2024 14:30:41,066 1 400   31,10
      1 400 31,10
      1 400 31,10
03.05.2024 14:30:17,968 2   31,0999
      2 31,0999
      2 31,0999
03.05.2024 14:26:08,002 1   31,0349
      1 31,0349
      1 31,0349
03.05.2024 14:19:43,708 817   31,04
      817 31,04
      817 31,04
03.05.2024 14:13:42,219 50   31,0359
      50 31,0359
      50 31,0359
03.05.2024 14:10:32,291 6   31,0399
      6 31,0399
      6 31,0399
03.05.2024 14:08:42,415 1   31,0359
      1 31,0359
      1 31,0359
03.05.2024 14:06:57,633 19   31,0309
      19 31,0309
      19 31,0309
03.05.2024 14:04:01,653 200   31,0289
      200 31,0289
      200 31,0289
03.05.2024 13:54:23,688 1   31,0229
      1 31,0229
      1 31,0229
03.05.2024 13:53:54,344 1   31,0084
      1 31,0084
      1 31,0084
03.05.2024 13:53:52,129 880   31,0199
      880 31,0199
      880 31,0199
03.05.2024 13:53:47,560 1 700   31,0199
      1 700 31,0199
      1 700 31,0199
03.05.2024 13:50:05,717 2   31,0141
      2 31,0141
      2 31,0141
03.05.2024 13:48:13,581 665   31,0399
      665 31,0399
      665 31,0399
03.05.2024 13:46:48,157 13   31,0379
      13 31,0379
      13 31,0379
03.05.2024 13:45:09,762 300   31,0368
      300 31,0368
      300 31,0368
03.05.2024 13:43:46,439 195   31,0349
      195 31,0349
      195 31,0349
03.05.2024 13:42:59,801 21   31,0231
      21 31,0231
      21 31,0231
03.05.2024 13:40:36,657 16   31,0329
      16 31,0329
      16 31,0329
03.05.2024 13:38:57,914 16   31,0289
      16 31,0289
      16 31,0289
03.05.2024 13:37:53,965 16   31,0339
      16 31,0339
      16 31,0339
03.05.2024 13:37:27,771 577   31,0131
      577 31,0131
      577 31,0131
03.05.2024 13:37:17,289 460   31,0279
      460 31,0279
      460 31,0279
03.05.2024 13:35:38,300 32   31,0319
      32 31,0319
      32 31,0319
03.05.2024 13:35:29,474 268   31,0201
      268 31,0201
      268 31,0201
03.05.2024 13:35:26,307 900   31,0201
      900 31,0201
      900 31,0201
03.05.2024 13:34:54,419 15   31,0349
      15 31,0349
      15 31,0349
03.05.2024 13:33:39,722 8   31,0359
      8 31,0359
      8 31,0359
03.05.2024 13:33:28,309 10   31,0359
      10 31,0359
      10 31,0359
03.05.2024 13:30:21,390 4   31,0201
      4 31,0201
      4 31,0201
03.05.2024 13:27:21,510 25   31,0359
      25 31,0359
      25 31,0359
03.05.2024 13:25:46,370 271   31,0191
      25 31,0191
      246 31,0191
      271 31,0191
03.05.2024 13:25:38,810 1 700   31,0201
      1 700 31,0201
      1 700 31,0201
03.05.2024 13:23:58,432 353   31,0319
      353 31,0319
      353 31,0319
03.05.2024 13:14:29,312 75   31,0229
      75 31,0229
      75 31,0229
03.05.2024 13:11:34,315 262   30,9668
      262 30,9668
      262 30,9668
03.05.2024 13:11:21,923 664   30,9668
      664 30,9668
      32 30,9668
      400 30,9668
      32 30,9668
      200 30,9668
03.05.2024 13:10:57,602 33   31,0794
      33 31,0794
      33 31,0794
03.05.2024 13:06:34,356 60   31,0339
      60 31,0339
      60 31,0339
03.05.2024 13:04:32,124 186   31,0186
      186 31,0186
      186 31,0186
03.05.2024 13:01:06,317 360   31,0278
      360 31,0278
      360 31,0278
03.05.2024 12:59:56,297 129   31,0398
      129 31,0398
      129 31,0398
03.05.2024 12:59:52,068 450   31,0277
      450 31,0277
      450 31,0277
03.05.2024 12:57:08,439 237   31,0308
      237 31,0308
      237 31,0308
03.05.2024 12:45:53,569 3   31,0411
      3 31,0411
      3 31,0411
03.05.2024 12:45:32,886 17   31,0519
      17 31,0519
      17 31,0519
03.05.2024 12:39:47,069 3   31,0518
      3 31,0518
      3 31,0518
03.05.2024 12:33:30,909 92   31,0481
      92 31,0481
      92 31,0481
03.05.2024 12:24:46,714 53   31,0489
      53 31,0489
      53 31,0489
03.05.2024 12:23:18,007 15   31,0489
      15 31,0489
      15 31,0489
03.05.2024 12:22:01,897 1   31,0479
      1 31,0479
      1 31,0479
03.05.2024 12:18:48,514 29   31,0469
      29 31,0469
      29 31,0469
03.05.2024 12:09:52,584 82   31,0421
      82 31,0421
      82 31,0421
03.05.2024 12:04:28,837 100   31,0371
      100 31,0371
      67 31,0371
      33 31,0371
03.05.2024 12:01:44,870 16   31,0381
      16 31,0381
      16 31,0381
03.05.2024 11:54:09,047 1   31,0409
      1 31,0409
      1 31,0409
03.05.2024 11:52:25,216 19   31,0322
      19 31,0322
      19 31,0322
03.05.2024 11:46:49,363 1   31,0327
      1 31,0327
      1 31,0327
03.05.2024 11:45:38,927 2   31,0409
      2 31,0409
      2 31,0409
03.05.2024 11:45:38,600 20   31,0337
      20 31,0337
      20 31,0337
03.05.2024 11:37:59,636 890   31,0515
      890 31,0515
      865 31,0515
      25 31,0515
03.05.2024 11:35:03,800 9   31,0291
      9 31,0291
      9 31,0291
03.05.2024 11:32:45,638 1 236   31,0231
      986 31,0231
      250 31,0231
      1 236 31,0231
03.05.2024 11:30:03,776 800   31,0191
      800 31,0191
      800 31,0191
03.05.2024 11:29:32,207 103   31,0329
      103 31,0329
      103 31,0329
03.05.2024 11:28:34,276 120   31,0215
      120 31,0215
      120 31,0215
03.05.2024 11:27:43,373 800   31,0319
      800 31,0319
      800 31,0319
03.05.2024 11:26:57,381 1 000   31,0298
      1 000 31,0298
      1 000 31,0298
03.05.2024 11:22:51,970 50   31,022
      50 31,022
      50 31,022
03.05.2024 11:09:25,432 20   31,0389
      20 31,0389
      20 31,0389
03.05.2024 11:06:15,510 15   31,0359
      15 31,0359
      15 31,0359
03.05.2024 11:01:20,283 288   31,0281
      288 31,0281
      288 31,0281
03.05.2024 10:48:29,374 105   31,0438
      105 31,0438
      105 31,0438
03.05.2024 10:44:46,603 65   31,025
      65 31,025
      65 31,025
03.05.2024 10:33:44,321 96   31,0194
      96 31,0194
      96 31,0194
03.05.2024 10:27:53,399 4   31,0051
      4 31,0051
      4 31,0051
03.05.2024 10:21:55,501 196   31,00
      8 31,00
      196 31,00
      38 31,00
      150 31,00
03.05.2024 10:21:43,054 2   30,9886
      2 30,9886
      2 30,9886
03.05.2024 10:18:59,647 1   31,0009
      1 31,0009
      1 31,0009
03.05.2024 10:18:39,742 1   31,0009
      1 31,0009
      1 31,0009
03.05.2024 10:16:03,550 29   31,02
      29 31,02
      29 31,02
03.05.2024 10:15:26,688 213   31,0221
      213 31,0221
      213 31,0221
03.05.2024 10:12:50,905 2   31,0258
      2 31,0258
      2 31,0258
03.05.2024 10:08:55,710 160   31,0195
      160 31,0195
      160 31,0195
03.05.2024 10:06:06,831 687   31,0171
      687 31,0171
      687 31,0171
03.05.2024 10:05:30,146 16   31,0336
      16 31,0336
      16 31,0336
03.05.2024 09:57:54,514 43   31,0271
      43 31,0271
      43 31,0271
03.05.2024 09:57:42,401 371   31,0404
      371 31,0404
      371 31,0404
03.05.2024 09:55:11,248 97   31,0279
      97 31,0279
      97 31,0279
03.05.2024 09:47:27,251 15   31,0319
      15 31,0319
      15 31,0319
03.05.2024 09:44:48,214 4   31,0299
      4 31,0299
      4 31,0299
03.05.2024 09:43:24,671 108   31,0142
      108 31,0142
      108 31,0142
03.05.2024 09:43:06,869 154   31,0299
      154 31,0299
      154 31,0299
03.05.2024 09:41:31,180 12   31,0299
      12 31,0299
      12 31,0299
03.05.2024 09:41:08,457 38   31,0299
      38 31,0299
      38 31,0299
03.05.2024 09:40:23,556 3   31,0181
      3 31,0181
      3 31,0181
03.05.2024 09:40:11,883 1   31,0299
      1 31,0299
      1 31,0299
03.05.2024 09:38:29,545 34   31,0299
      34 31,0299
      34 31,0299
03.05.2024 09:33:25,552 32   31,0249
      32 31,0249
      32 31,0249
03.05.2024 09:32:13,494 10   31,0217
      10 31,0217
      10 31,0217
03.05.2024 09:31:25,961 3   31,0151
      3 31,0151
      3 31,0151
03.05.2024 09:30:55,858 57   31,0181
      57 31,0181
      57 31,0181
03.05.2024 09:30:46,635 105   31,0239
      105 31,0239
      105 31,0239
03.05.2024 09:29:36,617 20   31,0309
      20 31,0309
      20 31,0309
03.05.2024 09:25:31,008 831   31,0447
      831 31,0447
      831 31,0447
03.05.2024 09:24:12,152 7   31,0438
      7 31,0438
      7 31,0438
03.05.2024 09:22:35,835 70   31,0526
      70 31,0526
      70 31,0526
03.05.2024 09:21:17,809 25   31,0659
      25 31,0659
      25 31,0659
03.05.2024 09:19:05,904 16   31,0827
      16 31,0827
      16 31,0827
03.05.2024 09:18:31,213 80   31,0969
      80 31,0969
      80 31,0969
03.05.2024 09:15:14,885 1   31,1049
      1 31,1049
      1 31,1049
03.05.2024 09:10:38,969 347   31,0871
      347 31,0871
      347 31,0871
03.05.2024 09:08:16,778 710   31,0921
      710 31,0921
      710 31,0921
03.05.2024 09:08:16,087 402   31,0921
      402 31,0921
      402 31,0921
03.05.2024 09:07:06,125 20   31,0905
      20 31,0905
      20 31,0905
03.05.2024 09:06:15,754 643   31,10
      643 31,10
      643 31,10
03.05.2024 09:04:44,662 350   31,12
      350 31,12
      350 31,12
03.05.2024 09:04:19,453 270   31,1201
      2 31,1201
      1 31,1201
      1 31,1201
      1 31,1201
      265 31,1201
      10 31,1201
      248 31,1201
      12 31,1201
03.05.2024 08:47:27,339 3   31,1952
      3 31,1952
      3 31,1952
03.05.2024 08:45:58,251 32   31,1913
      32 31,1913
      32 31,1913
03.05.2024 08:45:37,949 5   31,1913
      5 31,1913
      5 31,1913
03.05.2024 08:42:55,681 224   31,1875
      224 31,1875
      224 31,1875
03.05.2024 08:36:25,023 45   31,1001
      45 31,1001
      45 31,1001
03.05.2024 08:32:56,156 52   31,1001
      52 31,1001
      52 31,1001
03.05.2024 08:29:48,704 8   31,1372
      8 31,1372
      8 31,1372
03.05.2024 08:23:37,137 16   31,1456
      16 31,1456
      16 31,1456
03.05.2024 08:16:03,536 438   31,0613
      438 31,0613
      192 31,0613
      246 31,0613
03.05.2024 08:16:03,441 3   31,0613
      3 31,0613
      3 31,0613
03.05.2024 08:13:52,245 5   31,1723
      5 31,1723
      5 31,1723
03.05.2024 08:13:47,874 255   31,1702
      3 31,1702
      9 31,1702
      40 31,1702
      80 31,1702
      16 31,1702
      1 31,1702
      27 31,1702
      31 31,1702
      16 31,1702
      32 31,1702
      1 31,1702
      1 31,1702
      185 31,1702
      65 31,1702
      3 31,1702
Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG Wertpapierhandelsbank

Kurse in EUR
Zeitangaben in CEST (UTC+2)