iShsIII-Cor.MSCI Wld UCITS ETF

387

1527

91,91

       

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
28.05.2024 09:51:05,036 1   92,106
      1 92,106
      1 92,106
28.05.2024 09:50:26,712 4   92,104
      4 92,104
      4 92,104
28.05.2024 09:50:10,684 1   92,102
      1 92,102
      1 92,102
28.05.2024 09:50:01,570 1   92,102
      1 92,102
      1 92,102
28.05.2024 09:49:59,037 10   92,102
      10 92,102
      10 92,102
28.05.2024 09:49:13,145 54   92,096
      54 92,096
      54 92,096
28.05.2024 09:48:47,111 2   92,082
      2 92,082
      2 92,082
28.05.2024 09:47:34,883 3   92,088
      3 92,088
      3 92,088
28.05.2024 09:47:29,421 1   92,096
      1 92,096
      1 92,096
28.05.2024 09:47:08,269 5   92,09
      4 92,09
      5 92,09
      1 92,09
28.05.2024 09:46:46,134 67   92,094
      67 92,094
      67 92,094
28.05.2024 09:46:42,501 1   92,104
      1 92,104
      1 92,104
28.05.2024 09:45:59,332 165   92,106
      138 92,106
      27 92,106
      165 92,106
28.05.2024 09:45:32,505 1   92,102
      1 92,102
      1 92,102
28.05.2024 09:44:27,494 66   92,09
      66 92,09
      66 92,09
28.05.2024 09:44:17,195 108   92,094
      108 92,094
      108 92,094
28.05.2024 09:44:12,340 10   92,092
      10 92,092
      10 92,092
28.05.2024 09:44:12,092 55   92,094
      55 92,094
      55 92,094
28.05.2024 09:43:19,364 6   92,072
      6 92,072
      6 92,072
28.05.2024 09:42:43,848 13   92,078
      13 92,078
      13 92,078
28.05.2024 09:42:20,403 1   92,096
      1 92,096
      1 92,096
28.05.2024 09:41:33,310 6   92,094
      6 92,094
      6 92,094
28.05.2024 09:40:44,095 16   92,106
      16 92,106
      16 92,106
28.05.2024 09:40:38,465 11   92,094
      11 92,094
      11 92,094
28.05.2024 09:40:32,484 3   92,094
      3 92,094
      3 92,094
28.05.2024 09:40:09,606 1   92,092
      1 92,092
      1 92,092
28.05.2024 09:39:36,153 4   92,108
      4 92,108
      4 92,108
28.05.2024 09:39:08,070 4   92,106
      4 92,106
      4 92,106
28.05.2024 09:38:42,322 35   92,106
      35 92,106
      35 92,106
28.05.2024 09:38:40,806 118   92,106
      118 92,106
      118 92,106
28.05.2024 09:38:17,008 1   92,11
      1 92,11
      1 92,11
28.05.2024 09:38:05,071 3   92,09
      3 92,09
      3 92,09
28.05.2024 09:37:41,388 3   92,09
      3 92,09
      3 92,09
28.05.2024 09:37:23,256 1   92,088
      1 92,088
      1 92,088
28.05.2024 09:37:20,651 5   92,086
      5 92,086
      5 92,086
28.05.2024 09:37:10,908 1   92,092
      1 92,092
      1 92,092
28.05.2024 09:36:49,408 7   92,10
      7 92,10
      7 92,10
28.05.2024 09:36:46,248 435   92,098
      435 92,098
      435 92,098
28.05.2024 09:36:29,645 53   92,096
      53 92,096
      53 92,096
28.05.2024 09:35:48,423 5   92,084
      5 92,084
      5 92,084
28.05.2024 09:35:42,674 28   92,076
      28 92,076
      28 92,076
28.05.2024 09:35:28,707 3   92,082
      3 92,082
      3 92,082
28.05.2024 09:35:26,248 54   92,086
      54 92,086
      54 92,086
28.05.2024 09:35:25,599 30   92,076
      30 92,076
      30 92,076
28.05.2024 09:35:11,351 2   92,068
      2 92,068
      2 92,068
28.05.2024 09:34:53,289 1   92,08
      1 92,08
      1 92,08
28.05.2024 09:34:49,482 16   92,086
      16 92,086
      16 92,086
28.05.2024 09:34:39,505 3   92,086
      3 92,086
      3 92,086
28.05.2024 09:34:08,908 17   92,08
      17 92,08
      17 92,08
28.05.2024 09:34:02,079 11   92,086
      11 92,086
      11 92,086
28.05.2024 09:33:49,528 32   92,098
      32 92,098
      32 92,098
28.05.2024 09:33:07,748 1   92,096
      1 92,096
      1 92,096
28.05.2024 09:32:26,304 11   92,102
      11 92,102
      11 92,102
28.05.2024 09:31:57,995 5   92,104
      5 92,104
      5 92,104
28.05.2024 09:31:42,989 11   92,092
      11 92,092
      11 92,092
28.05.2024 09:31:26,657 18   92,094
      18 92,094
      18 92,094
28.05.2024 09:31:00,520 43   92,102
      43 92,102
      43 92,102
28.05.2024 09:30:57,030 500   92,102
      500 92,102
      500 92,102
28.05.2024 09:30:51,140 2   92,104
      2 92,104
      2 92,104
28.05.2024 09:30:18,355 19   92,096
      19 92,096
      19 92,096
28.05.2024 09:30:08,430 3   92,092
      3 92,092
      3 92,092
28.05.2024 09:30:01,920 10   92,094
      10 92,094
      10 92,094
28.05.2024 09:29:45,837 30   92,092
      30 92,092
      30 92,092
28.05.2024 09:29:31,588 30   92,09
      30 92,09
      30 92,09
28.05.2024 09:29:30,216 50   92,088
      50 92,088
      50 92,088
28.05.2024 09:29:07,659 10   92,092
      10 92,092
      10 92,092
28.05.2024 09:28:58,124 80   92,092
      80 92,092
      80 92,092
28.05.2024 09:28:13,547 27   92,094
      27 92,094
      27 92,094
28.05.2024 09:28:11,393 54   92,094
      54 92,094
      54 92,094
28.05.2024 09:27:59,118 22   92,088
      22 92,088
      22 92,088
28.05.2024 09:27:49,956 29   92,084
      29 92,084
      29 92,084
28.05.2024 09:27:18,568 250   92,08
      250 92,08
      250 92,08
28.05.2024 09:27:04,360 5   92,09
      5 92,09
      5 92,09
28.05.2024 09:26:53,645 20   92,086
      20 92,086
      20 92,086
28.05.2024 09:26:38,657 2   92,096
      2 92,096
      2 92,096
28.05.2024 09:26:21,876 3   92,098
      3 92,098
      3 92,098
28.05.2024 09:26:16,697 65   92,086
      65 92,086
      65 92,086
28.05.2024 09:25:52,960 43   92,076
      43 92,076
      43 92,076
28.05.2024 09:25:45,897 65   92,078
      65 92,078
      65 92,078
28.05.2024 09:25:43,113 3   92,09
      3 92,09
      3 92,09
28.05.2024 09:24:57,873 75   92,098
      75 92,098
      75 92,098
28.05.2024 09:23:14,028 4   92,092
      4 92,092
      4 92,092
28.05.2024 09:22:35,832 50   92,084
      50 92,084
      50 92,084
28.05.2024 09:22:26,633 1 086   92,096
      1 086 92,096
      1 086 92,096
28.05.2024 09:22:00,765 2   92,084
      2 92,084
      2 92,084
28.05.2024 09:21:59,554 14   92,082
      14 92,082
      14 92,082
28.05.2024 09:21:18,999 1   92,076
      1 92,076
      1 92,076
28.05.2024 09:21:17,149 13   92,088
      13 92,088
      13 92,088
28.05.2024 09:21:09,750 152   92,072
      152 92,072
      152 92,072
28.05.2024 09:20:43,989 50   92,072
      50 92,072
      50 92,072
28.05.2024 09:20:24,255 2   92,082
      2 92,082
      2 92,082
28.05.2024 09:20:21,694 2 000   92,08
      2 000 92,08
      2 000 92,08
28.05.2024 09:20:12,107 251   92,082
      251 92,082
      251 92,082
28.05.2024 09:19:54,322 15   92,088
      15 92,088
      15 92,088
28.05.2024 09:19:45,385 2   92,10
      2 92,10
      2 92,10
28.05.2024 09:19:24,939 200   92,098
      200 92,098
      200 92,098
28.05.2024 09:19:03,829 16   92,092
      16 92,092
      16 92,092
28.05.2024 09:18:22,340 3   92,092
      3 92,092
      3 92,092
28.05.2024 09:17:18,498 4   92,096
      4 92,096
      4 92,096
28.05.2024 09:17:10,453 26   92,088
      26 92,088
      26 92,088
28.05.2024 09:17:03,678 21   92,09
      21 92,09
      21 92,09
28.05.2024 09:16:13,380 1   92,094
      1 92,094
      1 92,094
28.05.2024 09:16:12,434 18   92,094
      18 92,094
      18 92,094
28.05.2024 09:14:42,086 371   92,084
      371 92,084
      371 92,084
28.05.2024 09:14:28,842 30   92,102
      30 92,102
      30 92,102
28.05.2024 09:14:01,740 165   92,122
      165 92,122
      165 92,122
28.05.2024 09:13:34,714 1   92,136
      1 92,136
      1 92,136
28.05.2024 09:13:24,004 87   92,136
      87 92,136
      87 92,136
28.05.2024 09:13:07,228 110   92,14
      110 92,14
      110 92,14
28.05.2024 09:12:57,948 5   92,126
      5 92,126
      5 92,126
28.05.2024 09:12:50,405 7   92,124
      7 92,124
      7 92,124
28.05.2024 09:11:47,897 162   92,148
      162 92,148
      162 92,148
28.05.2024 09:11:09,591 54   92,174
      54 92,174
      54 92,174
28.05.2024 09:11:03,388 17   92,178
      17 92,178
      17 92,178
28.05.2024 09:10:53,762 7   92,158
      7 92,158
      7 92,158
28.05.2024 09:10:14,194 82   92,146
      82 92,146
      82 92,146
28.05.2024 09:10:02,545 29   92,166
      29 92,166
      29 92,166
28.05.2024 09:09:52,919 1 000   92,166
      1 000 92,166
      1 000 92,166
28.05.2024 09:09:51,606 542   92,166
      542 92,166
      542 92,166
28.05.2024 09:09:49,790 8   92,166
      8 92,166
      8 92,166
28.05.2024 09:09:43,355 6   92,15
      6 92,15
      6 92,15
28.05.2024 09:08:16,825 11   92,212
      11 92,212
      11 92,212
28.05.2024 09:07:54,023 1   92,164
      1 92,164
      1 92,164
28.05.2024 09:07:10,399 140   92,174
      140 92,174
      140 92,174
28.05.2024 09:06:40,885 1   92,176
      1 92,176
      1 92,176
28.05.2024 09:06:15,671 7   92,142
      7 92,142
      7 92,142
28.05.2024 09:06:05,483 1   92,178
      1 92,178
      1 92,178
28.05.2024 09:05:55,039 11   92,186
      11 92,186
      11 92,186
28.05.2024 09:05:52,993 50   92,186
      50 92,186
      50 92,186
28.05.2024 09:05:37,658 3   92,156
      3 92,156
      3 92,156
28.05.2024 09:05:34,846 33   92,186
      33 92,186
      33 92,186
28.05.2024 09:05:25,295 11   92,196
      11 92,196
      11 92,196
28.05.2024 09:04:38,205 34   92,148
      34 92,148
      34 92,148
28.05.2024 09:04:26,641 2   92,198
      2 92,198
      2 92,198
28.05.2024 09:04:08,710 110   92,118
      3 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      3 92,118
      1 92,118
      1 92,118
      1 92,118
      40 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      3 92,118
      1 92,118
      1 92,118
      38 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      22 92,118
      3 92,118
      1 92,118
      1 92,118
      1 92,118
      1 92,118
      6 92,118
      6 92,118
      1 92,118
      2 92,118
      1 92,118
      1 92,118
      11 92,118
      40 92,118
28.05.2024 08:56:36,980 2   92,126
      2 92,126
      2 92,126
28.05.2024 08:56:06,515 5   92,122
      5 92,122
      5 92,122
28.05.2024 08:56:04,889 3   92,082
      3 92,082
      3 92,082
28.05.2024 08:55:56,297 1   92,12
      1 92,12
      1 92,12
28.05.2024 08:55:54,880 1   92,124
      1 92,124
      1 92,124
28.05.2024 08:55:53,485 1   92,124
      1 92,124
      1 92,124
28.05.2024 08:55:05,483 1   92,128
      1 92,128
      1 92,128
28.05.2024 08:55:01,217 65   92,082
      65 92,082
      65 92,082
28.05.2024 08:55:00,838 8   92,124
      8 92,124
      8 92,124
28.05.2024 08:54:39,902 6   92,084
      6 92,084
      6 92,084
28.05.2024 08:54:31,017 1   92,128
      1 92,128
      1 92,128
28.05.2024 08:53:15,558 108   92,126
      108 92,126
      108 92,126
28.05.2024 08:53:12,772 10   92,126
      10 92,126
      10 92,126
28.05.2024 08:53:01,007 435   92,126
      435 92,126
      435 92,126
28.05.2024 08:52:40,441 7   92,122
      7 92,122
      7 92,122
28.05.2024 08:52:17,178 44   92,082
      44 92,082
      44 92,082
28.05.2024 08:52:13,285 1   92,082
      1 92,082
      1 92,082
28.05.2024 08:51:55,843 2   92,082
      2 92,082
      2 92,082
28.05.2024 08:51:34,986 3   92,082
      3 92,082
      3 92,082
28.05.2024 08:51:09,701 1   92,122
      1 92,122
      1 92,122
28.05.2024 08:51:08,439 65   92,122
      65 92,122
      65 92,122
28.05.2024 08:50:53,101 1   92,082
      1 92,082
      1 92,082
28.05.2024 08:49:55,844 5   92,134
      5 92,134
      5 92,134
28.05.2024 08:48:57,599 62   92,128
      62 92,128
      62 92,128
28.05.2024 08:48:46,199 1   92,126
      1 92,126
      1 92,126
28.05.2024 08:48:09,857 217   92,132
      217 92,132
      217 92,132
28.05.2024 08:48:02,997 63   92,138
      63 92,138
      63 92,138
28.05.2024 08:47:55,208 40   92,132
      40 92,132
      40 92,132
28.05.2024 08:47:32,788 33   92,136
      33 92,136
      33 92,136
28.05.2024 08:47:06,389 55   92,09
      55 92,09
      55 92,09
28.05.2024 08:46:35,612 33   92,134
      33 92,134
      33 92,134
28.05.2024 08:45:38,118 6   92,122
      6 92,122
      6 92,122
28.05.2024 08:45:19,949 2   92,122
      2 92,122
      2 92,122
28.05.2024 08:45:18,990 2   92,122
      2 92,122
      2 92,122
28.05.2024 08:44:45,281 45   92,082
      45 92,082
      45 92,082
28.05.2024 08:44:38,624 35   92,082
      35 92,082
      35 92,082
28.05.2024 08:44:19,842 105   92,084
      105 92,084
      105 92,084
28.05.2024 08:43:53,832 2   92,126
      2 92,126
      2 92,126
28.05.2024 08:43:48,041 13   92,082
      13 92,082
      13 92,082
28.05.2024 08:43:24,562 2   92,122
      2 92,122
      2 92,122
28.05.2024 08:43:23,791 22   92,082
      22 92,082
      22 92,082
28.05.2024 08:43:14,075 1   92,082
      1 92,082
      1 92,082
28.05.2024 08:42:59,550 17   92,126
      17 92,126
      17 92,126
28.05.2024 08:42:59,414 3   92,126
      3 92,126
      3 92,126
28.05.2024 08:42:43,589 15   92,128
      15 92,128
      15 92,128
28.05.2024 08:42:28,097 3   92,128
      3 92,128
      3 92,128
28.05.2024 08:41:22,973 25   92,118
      25 92,118
      25 92,118
28.05.2024 08:40:08,887 34   92,058
      34 92,058
      34 92,058
28.05.2024 08:38:55,147 30   92,104
      30 92,104
      30 92,104
28.05.2024 08:38:37,458 5   92,098
      5 92,098
      5 92,098
28.05.2024 08:38:32,545 57   92,056
      57 92,056
      57 92,056
28.05.2024 08:38:30,941 10   92,096
      10 92,096
      10 92,096
28.05.2024 08:38:11,028 925   92,10
      925 92,10
      925 92,10
28.05.2024 08:37:39,408 2 000   92,10
      2 000 92,10
      2 000 92,10
28.05.2024 08:37:11,936 4   92,106
      4 92,106
      4 92,106
28.05.2024 08:37:11,855 6   92,062
      6 92,062
      6 92,062
28.05.2024 08:36:17,488 11   92,10
      11 92,10
      11 92,10
28.05.2024 08:36:01,596 1   92,052
      1 92,052
      1 92,052
28.05.2024 08:35:56,812 8   92,096
      8 92,096
      8 92,096
28.05.2024 08:35:25,282 12   92,082
      12 92,082
      12 92,082
28.05.2024 08:34:54,984 1   92,078
      1 92,078
      1 92,078
28.05.2024 08:34:15,850 125   92,086
      125 92,086
      125 92,086
28.05.2024 08:34:09,541 3   92,036
      3 92,036
      3 92,036
28.05.2024 08:33:51,129 6   92,072
      6 92,072
      6 92,072
28.05.2024 08:33:28,147 1   92,066
      1 92,066
      1 92,066
28.05.2024 08:32:42,948 40   92,064
      40 92,064
      40 92,064
28.05.2024 08:32:39,406 6   92,02
      6 92,02
      6 92,02
28.05.2024 08:32:36,739 7   92,02
      7 92,02
      7 92,02
28.05.2024 08:32:08,048 200   92,066
      200 92,066
      200 92,066
28.05.2024 08:31:42,344 220   92,012
      220 92,012
      220 92,012
28.05.2024 08:31:23,699 50   92,052
      50 92,052
      50 92,052
28.05.2024 08:31:17,084 440   92,05
      440 92,05
      440 92,05
28.05.2024 08:30:05,215 3   92,008
      3 92,008
      3 92,008
28.05.2024 08:29:52,296 2   92,048
      2 92,048
      2 92,048
28.05.2024 08:29:02,078 4   92,046
      4 92,046
      4 92,046
28.05.2024 08:28:48,569 25   92,042
      25 92,042
      25 92,042
28.05.2024 08:28:47,720 6   92,042
      6 92,042
      6 92,042
28.05.2024 08:28:33,177 1   92,002
      1 92,002
      1 92,002
28.05.2024 08:27:49,781 9   92,002
      9 92,002
      9 92,002
28.05.2024 08:24:08,165 67   92,006
      67 92,006
      67 92,006
28.05.2024 08:23:28,247 59   92,046
      59 92,046
      59 92,046
28.05.2024 08:23:19,465 22   92,052
      22 92,052
      22 92,052
28.05.2024 08:21:29,743 11   92,028
      11 92,028
      11 92,028
28.05.2024 08:21:20,200 4   92,002
      4 92,002
      4 92,002
28.05.2024 08:18:32,189 1   92,032
      1 92,032
      1 92,032
28.05.2024 08:16:34,169 33   92,002
      33 92,002
      33 92,002
28.05.2024 08:16:17,826 35   92,044
      35 92,044
      35 92,044
28.05.2024 08:14:45,930 15   92,052
      15 92,052
      15 92,052
28.05.2024 08:12:20,812 30   92,046
      30 92,046
      30 92,046
28.05.2024 08:10:26,024 3   92,03
      3 92,03
      3 92,03
28.05.2024 08:09:39,753 11   92,04
      11 92,04
      11 92,04
28.05.2024 08:09:03,770 54   92,002
      54 92,002
      54 92,002
28.05.2024 08:08:28,766 4   92,002
      4 92,002
      4 92,002
28.05.2024 08:08:07,191 1   92,002
      1 92,002
      1 92,002
28.05.2024 08:07:42,635 10   92,036
      10 92,036
      10 92,036
28.05.2024 08:06:36,348 108   92,002
      108 92,002
      108 92,002
28.05.2024 08:06:32,607 2   92,038
      2 92,038
      2 92,038
28.05.2024 08:06:18,287 3   92,046
      3 92,046
      3 92,046
28.05.2024 08:05:37,207 3   92,008
      3 92,008
      3 92,008
28.05.2024 08:05:23,371 12   92,05
      12 92,05
      12 92,05
28.05.2024 08:05:09,092 6   92,056
      6 92,056
      6 92,056
28.05.2024 08:05:02,381 1 390   92,052
      2 92,052
      1 92,052
      3 92,052
      2 92,052
      21 92,052
      20 92,052
      2 92,052
      500 92,052
      2 92,052
      1 390 92,052
      100 92,052
      5 92,052
      2 92,052
      2 92,052
      54 92,052
      50 92,052
      65 92,052
      3 92,052
      6 92,052
      550 92,052
28.05.2024 08:04:55,182 2 619   92,052
      13 92,052
      24 92,052
      40 92,052
      21 92,052
      1 92,052
      8 92,052
      32 92,052
      3 92,052
      50 92,052
      7 92,052
      21 92,052
      9 92,052
      1 92,052
      32 92,052
      106 92,052
      54 92,052
      2 92,052
      54 92,052
      21 92,052
      3 92,052
      75 92,052
      7 92,052
      87 92,052
      10 92,052
      32 92,052
      54 92,052
      67 92,052
      32 92,052
      79 92,052
      3 92,052
      2 92,052
      7 92,052
      18 92,052
      200 92,052
      16 92,052
      40 92,052
      100 92,052
      2 92,052
      167 92,052
      10 92,052
      6 92,052
      1 92,052
      20 92,052
      40 92,052
      120 92,052
      22 92,052
      15 92,052
      1 92,052
      77 92,052
      6 92,052
      2 000 92,052
      35 92,052
      110 92,052
      16 92,052
      10 92,052
      108 92,052
      54 92,052
      110 92,052
      25 92,052
      109 92,052
      7 92,052
      4 92,052
      10 92,052
      70 92,052
      22 92,052
      17 92,052
      11 92,052
      11 92,052
      1 92,052
      270 92,052
      23 92,052
      10 92,052
      12 92,052
      167 92,052
      100 92,052
      54 92,052
      11 92,052
      21 92,052
      22 92,052

       

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)