iShs Core MSCI EM IMI U.ETF

271

251

37,3679

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
17.12.2025 10:18:16,319 1   37,3679
      1 37,3679
      1 37,3679
17.12.2025 10:14:49,882 14   37,3436
      14 37,3436
      14 37,3436
17.12.2025 10:14:26,728 2   37,3407
      2 37,3407
      2 37,3407
17.12.2025 10:12:20,790 27   37,3309
      27 37,3309
      27 37,3309
17.12.2025 10:12:03,851 100   37,3289
      100 37,3289
      100 37,3289
17.12.2025 10:11:00,634 1   37,3071
      1 37,3071
      1 37,3071
17.12.2025 10:10:31,559 265   37,3379
      265 37,3379
      265 37,3379
17.12.2025 10:08:35,473 1   37,3209
      1 37,3209
      1 37,3209
17.12.2025 10:08:24,082 4   37,3209
      4 37,3209
      4 37,3209
17.12.2025 10:08:14,330 2   37,3081
      2 37,3081
      2 37,3081
17.12.2025 10:05:49,193 150   37,3379
      150 37,3379
      150 37,3379
17.12.2025 10:04:27,346 3   37,3211
      3 37,3211
      3 37,3211
17.12.2025 10:04:05,402 20   37,3319
      20 37,3319
      20 37,3319
17.12.2025 10:04:03,898 1   37,3319
      1 37,3319
      1 37,3319
17.12.2025 10:04:03,384 1   37,3319
      1 37,3319
      1 37,3319
17.12.2025 10:04:03,078 2   37,3319
      2 37,3319
      2 37,3319
17.12.2025 10:03:46,497 270   37,3161
      270 37,3161
      270 37,3161
17.12.2025 10:03:41,543 5   37,3299
      5 37,3299
      5 37,3299
17.12.2025 10:03:32,486 1   37,3299
      1 37,3299
      1 37,3299
17.12.2025 10:03:16,850 535   37,3426
      535 37,3426
      535 37,3426
17.12.2025 10:02:57,972 4   37,3131
      4 37,3131
      4 37,3131
17.12.2025 10:02:43,662 1   37,3299
      1 37,3299
      1 37,3299
17.12.2025 10:02:40,750 1   37,3299
      1 37,3299
      1 37,3299
17.12.2025 10:02:05,508 1   37,3249
      1 37,3249
      1 37,3249
17.12.2025 10:01:35,204 1   37,3269
      1 37,3269
      1 37,3269
17.12.2025 10:01:34,902 2   37,3269
      2 37,3269
      2 37,3269
17.12.2025 09:59:58,476 3   37,3181
      3 37,3181
      3 37,3181
17.12.2025 09:59:51,800 6   37,3199
      6 37,3199
      6 37,3199
17.12.2025 09:59:40,346 2   37,3199
      2 37,3199
      2 37,3199
17.12.2025 09:59:37,227 1   37,3199
      1 37,3199
      1 37,3199
17.12.2025 09:57:48,216 10   37,3189
      10 37,3189
      10 37,3189
17.12.2025 09:57:33,230 1   37,3169
      1 37,3169
      1 37,3169
17.12.2025 09:57:30,567 3   37,3065
      3 37,3065
      3 37,3065
17.12.2025 09:56:36,266 1   37,3149
      1 37,3149
      1 37,3149
17.12.2025 09:56:26,815 3   37,3031
      3 37,3031
      3 37,3031
17.12.2025 09:56:12,918 2   37,3129
      2 37,3129
      2 37,3129
17.12.2025 09:55:37,726 1   37,3119
      1 37,3119
      1 37,3119
17.12.2025 09:55:34,457 1   37,3129
      1 37,3129
      1 37,3129
17.12.2025 09:55:08,788 1   37,3149
      1 37,3149
      1 37,3149
17.12.2025 09:55:04,966 1   37,3149
      1 37,3149
      1 37,3149
17.12.2025 09:54:56,792 3   37,3101
      3 37,3101
      3 37,3101
17.12.2025 09:54:45,312 3   37,3199
      3 37,3199
      3 37,3199
17.12.2025 09:54:34,844 1   37,3169
      1 37,3169
      1 37,3169
17.12.2025 09:54:33,942 4   37,3169
      4 37,3169
      4 37,3169
17.12.2025 09:54:31,427 1   37,3189
      1 37,3189
      1 37,3189
17.12.2025 09:53:27,969 8   37,3349
      8 37,3349
      8 37,3349
17.12.2025 09:53:26,707 3   37,3252
      3 37,3252
      3 37,3252
17.12.2025 09:53:03,444 14   37,3349
      14 37,3349
      14 37,3349
17.12.2025 09:53:02,665 1   37,3349
      1 37,3349
      1 37,3349
17.12.2025 09:53:02,557 1   37,3349
      1 37,3349
      1 37,3349
17.12.2025 09:53:02,356 1   37,3349
      1 37,3349
      1 37,3349
17.12.2025 09:52:58,037 4   37,3252
      4 37,3252
      4 37,3252
17.12.2025 09:52:36,997 1   37,3409
      1 37,3409
      1 37,3409
17.12.2025 09:52:33,879 1   37,3399
      1 37,3399
      1 37,3399
17.12.2025 09:52:09,013 3   37,3389
      3 37,3389
      3 37,3389
17.12.2025 09:52:03,780 1   37,3399
      1 37,3399
      1 37,3399
17.12.2025 09:52:01,968 8   37,3419
      8 37,3419
      8 37,3419
17.12.2025 09:51:56,977 1   37,3419
      1 37,3419
      1 37,3419
17.12.2025 09:51:26,741 3   37,3221
      3 37,3221
      3 37,3221
17.12.2025 09:51:07,006 1   37,3319
      1 37,3319
      1 37,3319
17.12.2025 09:50:43,919 300   37,3359
      300 37,3359
      300 37,3359
17.12.2025 09:50:08,729 1   37,3339
      1 37,3339
      1 37,3339
17.12.2025 09:50:01,490 21   37,3349
      21 37,3349
      21 37,3349
17.12.2025 09:49:26,968 3   37,3241
      3 37,3241
      3 37,3241
17.12.2025 09:49:12,106 132   37,3301
      132 37,3301
      132 37,3301
17.12.2025 09:49:05,728 1   37,3409
      1 37,3409
      1 37,3409
17.12.2025 09:49:05,017 1   37,3399
      1 37,3399
      1 37,3399
17.12.2025 09:48:41,568 1   37,3399
      1 37,3399
      1 37,3399
17.12.2025 09:48:36,137 1   37,3399
      1 37,3399
      1 37,3399
17.12.2025 09:48:23,355 27   37,3379
      27 37,3379
      27 37,3379
17.12.2025 09:47:56,699 3   37,3261
      3 37,3261
      3 37,3261
17.12.2025 09:47:32,730 1   37,3359
      1 37,3359
      1 37,3359
17.12.2025 09:47:07,067 1   37,3319
      1 37,3319
      1 37,3319
17.12.2025 09:47:03,342 1   37,3319
      1 37,3319
      1 37,3319
17.12.2025 09:46:56,700 3   37,3211
      3 37,3211
      3 37,3211
17.12.2025 09:46:40,996 1   37,3329
      1 37,3329
      1 37,3329
17.12.2025 09:46:37,769 1   37,3329
      1 37,3329
      1 37,3329
17.12.2025 09:46:36,356 1   37,3329
      1 37,3329
      1 37,3329
17.12.2025 09:46:35,852 1   37,3329
      1 37,3329
      1 37,3329
17.12.2025 09:46:33,032 1   37,3329
      1 37,3329
      1 37,3329
17.12.2025 09:46:26,591 6   37,3211
      6 37,3211
      6 37,3211
17.12.2025 09:46:10,179 4   37,3309
      4 37,3309
      4 37,3309
17.12.2025 09:46:07,968 1   37,3299
      1 37,3299
      1 37,3299
17.12.2025 09:46:05,465 1   37,3309
      1 37,3309
      1 37,3309
17.12.2025 09:46:02,038 2   37,3309
      2 37,3309
      2 37,3309
17.12.2025 09:45:49,627 1   37,3329
      1 37,3329
      1 37,3329
17.12.2025 09:45:34,350 1   37,3379
      1 37,3379
      1 37,3379
17.12.2025 09:45:16,447 400   37,3369
      400 37,3369
      400 37,3369
17.12.2025 09:45:13,009 3   37,3369
      3 37,3369
      3 37,3369
17.12.2025 09:45:10,799 2   37,3369
      2 37,3369
      2 37,3369
17.12.2025 09:45:03,450 129   37,34
      129 37,34
      129 37,34
17.12.2025 09:45:03,353 1   37,3419
      1 37,3419
      1 37,3419
17.12.2025 09:44:56,820 3   37,3281
      3 37,3281
      3 37,3281
17.12.2025 09:44:32,638 1   37,3389
      1 37,3389
      1 37,3389
17.12.2025 09:44:09,894 1   37,3369
      1 37,3369
      1 37,3369
17.12.2025 09:44:06,550 1   37,3369
      1 37,3369
      1 37,3369
17.12.2025 09:43:56,068 500   37,3329
      500 37,3329
      500 37,3329
17.12.2025 09:43:25,601 3   37,3319
      3 37,3319
      3 37,3319
17.12.2025 09:42:57,225 3   37,3181
      3 37,3181
      3 37,3181
17.12.2025 09:42:33,057 1   37,3359
      1 37,3359
      1 37,3359
17.12.2025 09:40:15,705 2   37,3271
      2 37,3271
      2 37,3271
17.12.2025 09:40:08,447 1   37,3369
      1 37,3369
      1 37,3369
17.12.2025 09:40:03,928 2   37,3359
      2 37,3359
      2 37,3359
17.12.2025 09:39:10,373 2   37,3339
      2 37,3339
      2 37,3339
17.12.2025 09:39:08,263 1   37,3339
      1 37,3339
      1 37,3339
17.12.2025 09:38:57,587 3   37,3221
      3 37,3221
      3 37,3221
17.12.2025 09:38:39,572 1   37,3339
      1 37,3339
      1 37,3339
17.12.2025 09:38:16,257 23   37,3221
      23 37,3221
      23 37,3221
17.12.2025 09:38:01,507 3   37,3329
      3 37,3329
      3 37,3329
17.12.2025 09:37:41,865 1   37,3339
      1 37,3339
      1 37,3339
17.12.2025 09:37:41,770 1   37,3339
      1 37,3339
      1 37,3339
17.12.2025 09:37:34,623 1   37,3339
      1 37,3339
      1 37,3339
17.12.2025 09:37:24,620 30   37,3231
      30 37,3231
      30 37,3231
17.12.2025 09:35:02,916 1   37,3249
      1 37,3249
      1 37,3249
17.12.2025 09:35:01,730 2   37,3249
      2 37,3249
      2 37,3249
17.12.2025 09:34:57,577 40   37,3229
      40 37,3229
      40 37,3229
17.12.2025 09:34:57,039 3   37,3121
      3 37,3121
      3 37,3121
17.12.2025 09:34:42,142 6   37,3259
      6 37,3259
      6 37,3259
17.12.2025 09:33:41,023 1   37,3219
      1 37,3219
      1 37,3219
17.12.2025 09:33:26,725 10   37,3199
      10 37,3199
      10 37,3199
17.12.2025 09:32:09,212 1   37,3239
      1 37,3239
      1 37,3239
17.12.2025 09:32:02,569 1   37,3249
      1 37,3249
      1 37,3249
17.12.2025 09:30:40,721 736   37,3519
      736 37,3519
      736 37,3519
17.12.2025 09:30:27,538 3   37,3232
      3 37,3232
      3 37,3232
17.12.2025 09:30:12,032 2   37,3449
      2 37,3449
      2 37,3449
17.12.2025 09:30:09,735 1   37,3469
      1 37,3469
      1 37,3469
17.12.2025 09:30:08,463 3   37,3489
      3 37,3489
      3 37,3489
17.12.2025 09:30:03,545 1   37,3439
      1 37,3439
      1 37,3439
17.12.2025 09:29:56,774 3   37,3136
      3 37,3136
      3 37,3136
17.12.2025 09:29:34,696 1   37,3359
      1 37,3359
      1 37,3359
17.12.2025 09:28:39,939 2   37,3089
      2 37,3089
      2 37,3089
17.12.2025 09:28:35,816 1   37,3079
      1 37,3079
      1 37,3079
17.12.2025 09:27:21,834 2   37,3109
      2 37,3109
      2 37,3109
17.12.2025 09:27:03,627 2   37,3001
      2 37,3001
      2 37,3001
17.12.2025 09:26:56,870 4   37,3001
      4 37,3001
      4 37,3001
17.12.2025 09:26:34,724 1   37,3129
      1 37,3129
      1 37,3129
17.12.2025 09:26:34,017 1   37,3129
      1 37,3129
      1 37,3129
17.12.2025 09:25:37,942 1   37,3139
      1 37,3139
      1 37,3139
17.12.2025 09:25:36,124 1   37,3139
      1 37,3139
      1 37,3139
17.12.2025 09:25:35,523 1   37,3139
      1 37,3139
      1 37,3139
17.12.2025 09:25:23,000 1   37,3149
      1 37,3149
      1 37,3149
17.12.2025 09:25:20,773 1   37,3169
      1 37,3169
      1 37,3169
17.12.2025 09:25:19,855 1   37,3169
      1 37,3169
      1 37,3169
17.12.2025 09:25:17,383 1   37,3129
      1 37,3129
      1 37,3129
17.12.2025 09:25:16,430 1   37,3129
      1 37,3129
      1 37,3129
17.12.2025 09:25:04,211 2   37,3199
      2 37,3199
      2 37,3199
17.12.2025 09:24:31,199 80   37,3189
      80 37,3189
      80 37,3189
17.12.2025 09:24:27,174 4   37,3121
      4 37,3121
      4 37,3121
17.12.2025 09:24:09,371 1   37,3209
      1 37,3209
      1 37,3209
17.12.2025 09:24:08,671 2   37,3219
      2 37,3219
      2 37,3219
17.12.2025 09:24:04,850 1   37,3229
      1 37,3229
      1 37,3229
17.12.2025 09:24:03,965 1   37,3229
      1 37,3229
      1 37,3229
17.12.2025 09:22:15,010 92   37,3121
      92 37,3121
      92 37,3121
17.12.2025 09:21:35,650 1   37,3219
      1 37,3219
      1 37,3219
17.12.2025 09:21:33,831 1   37,3209
      1 37,3209
      1 37,3209
17.12.2025 09:20:56,912 3   37,3201
      3 37,3201
      3 37,3201
17.12.2025 09:20:37,596 3   37,3239
      3 37,3239
      3 37,3239
17.12.2025 09:20:34,074 1   37,3269
      1 37,3269
      1 37,3269
17.12.2025 09:20:09,190 92   37,3241
      92 37,3241
      92 37,3241
17.12.2025 09:20:08,718 8   37,3349
      8 37,3349
      8 37,3349
17.12.2025 09:19:17,379 10   37,3281
      10 37,3281
      10 37,3281
17.12.2025 09:19:08,846 1   37,3439
      1 37,3439
      1 37,3439
17.12.2025 09:18:04,345 2   37,3459
      2 37,3459
      2 37,3459
17.12.2025 09:17:54,934 182   37,3341
      182 37,3341
      182 37,3341
17.12.2025 09:17:39,463 4   37,3519
      4 37,3519
      4 37,3519
17.12.2025 09:17:28,504 3   37,3321
      3 37,3321
      3 37,3321
17.12.2025 09:17:23,685 1   37,3499
      1 37,3499
      1 37,3499
17.12.2025 09:17:22,653 20   37,3499
      20 37,3499
      20 37,3499
17.12.2025 09:17:06,264 1   37,3559
      1 37,3559
      1 37,3559
17.12.2025 09:16:44,188 135   37,3559
      135 37,3559
      135 37,3559
17.12.2025 09:16:34,254 2   37,3559
      2 37,3559
      2 37,3559
17.12.2025 09:15:39,510 7   37,3479
      7 37,3479
      7 37,3479
17.12.2025 09:15:39,409 1   37,3479
      1 37,3479
      1 37,3479
17.12.2025 09:14:53,123 1   37,3419
      1 37,3419
      1 37,3419
17.12.2025 09:14:27,754 3   37,3421
      3 37,3421
      3 37,3421
17.12.2025 09:14:05,930 2   37,3399
      2 37,3399
      2 37,3399
17.12.2025 09:14:03,818 2   37,3399
      2 37,3399
      2 37,3399
17.12.2025 09:13:59,330 30   37,3321
      30 37,3321
      30 37,3321
17.12.2025 09:13:39,673 415   37,3351
      415 37,3351
      415 37,3351
17.12.2025 09:13:02,850 1   37,3459
      1 37,3459
      1 37,3459
17.12.2025 09:11:07,400 1   37,3719
      1 37,3719
      1 37,3719
17.12.2025 09:10:09,321 100   37,3309
      100 37,3309
      100 37,3309
17.12.2025 09:09:35,711 1   37,3289
      1 37,3289
      1 37,3289
17.12.2025 09:09:10,754 20   37,3269
      20 37,3269
      20 37,3269
17.12.2025 09:09:04,321 1   37,3201
      1 37,3201
      1 37,3201
17.12.2025 09:08:56,872 3   37,3201
      3 37,3201
      3 37,3201
17.12.2025 09:08:36,646 2   37,3286
      2 37,3286
      2 37,3286
17.12.2025 09:08:34,328 1   37,3289
      1 37,3289
      1 37,3289
17.12.2025 09:08:33,730 1   37,3319
      1 37,3319
      1 37,3319
17.12.2025 09:08:33,525 1   37,3319
      1 37,3319
      1 37,3319
17.12.2025 09:08:26,698 3   37,3281
      3 37,3281
      3 37,3281
17.12.2025 09:08:13,588 109   37,3379
      109 37,3379
      109 37,3379
17.12.2025 09:08:03,759 1   37,3409
      1 37,3409
      1 37,3409
17.12.2025 09:07:35,081 1   37,3399
      1 37,3399
      1 37,3399
17.12.2025 09:07:32,454 231   37,3369
      231 37,3369
      231 37,3369
17.12.2025 09:06:36,899 1   37,3368
      1 37,3368
      1 37,3368
17.12.2025 09:05:50,876 5   37,3379
      5 37,3379
      5 37,3379
17.12.2025 09:05:26,891 3   37,3201
      3 37,3201
      3 37,3201
17.12.2025 09:05:10,623 282   37,33
      282 37,33
      282 37,33
17.12.2025 09:05:08,362 1   37,3201
      1 37,3201
      1 37,3201
17.12.2025 09:05:05,232 110   37,3201
      110 37,3201
      110 37,3201
17.12.2025 09:05:05,035 1   37,3339
      1 37,3339
      1 37,3339
17.12.2025 09:05:04,668 2   37,3339
      2 37,3339
      2 37,3339
17.12.2025 09:05:04,543 2   37,3339
      2 37,3339
      2 37,3339
17.12.2025 09:05:03,315 1   37,3399
      1 37,3399
      1 37,3399
17.12.2025 09:04:36,690 2   37,3455
      2 37,3455
      2 37,3455
17.12.2025 09:04:08,289 1   37,3391
      1 37,3391
      1 37,3391
17.12.2025 09:03:07,091 2   37,2442
      2 37,2442
      2 37,2442
17.12.2025 09:03:02,899 2   37,3457
      2 37,3457
      2 37,3457
17.12.2025 09:02:35,839 1   37,3425
      1 37,3425
      1 37,3425
17.12.2025 09:02:26,685 6   37,2447
      6 37,2447
      6 37,2447
17.12.2025 09:02:11,098 1   37,3408
      1 37,3408
      1 37,3408
17.12.2025 09:02:05,151 11   37,3408
      11 37,3408
      1 37,3408
      5 37,3408
      1 37,3408
      1 37,3408
      1 37,3408
      1 37,3408
      1 37,3408
17.12.2025 08:58:29,747 80   37,3803
      80 37,3803
      80 37,3803
17.12.2025 08:56:27,838 3   37,31
      3 37,31
      3 37,31
17.12.2025 08:55:55,032 1   37,383
      1 37,383
      1 37,383
17.12.2025 08:55:53,229 1   37,3821
      1 37,3821
      1 37,3821
17.12.2025 08:48:40,010 80   37,3776
      80 37,3776
      80 37,3776
17.12.2025 08:44:38,036 100   37,3728
      100 37,3728
      100 37,3728
17.12.2025 08:41:20,836 70   37,3638
      70 37,3638
      70 37,3638
17.12.2025 08:40:43,157 135   37,3659
      135 37,3659
      135 37,3659
17.12.2025 08:40:03,093 135   37,361
      135 37,361
      135 37,361
17.12.2025 08:35:15,771 14   37,3641
      14 37,3641
      14 37,3641
17.12.2025 08:28:21,014 4   37,3735
      4 37,3735
      4 37,3735
17.12.2025 08:27:13,131 401   37,3664
      401 37,3664
      401 37,3664
17.12.2025 08:26:49,796 20   37,3614
      20 37,3614
      20 37,3614
17.12.2025 08:25:00,920 54   37,39
      54 37,39
      54 37,39
17.12.2025 08:23:26,705 1   37,4061
      1 37,4061
      1 37,4061
17.12.2025 08:23:25,313 6   37,4061
      6 37,4061
      3 37,4061
      3 37,4061
17.12.2025 08:23:23,801 1   37,4075
      1 37,4075
      1 37,4075
17.12.2025 08:21:56,686 5   37,2544
      5 37,2544
      5 37,2544
17.12.2025 08:17:41,275 30   37,2533
      4 37,2533
      30 37,2533
      26 37,2533
17.12.2025 08:17:02,443 13   37,3881
      13 37,3881
      13 37,3881
17.12.2025 08:16:46,298 41   37,3886
      41 37,3886
      34 37,3886
      7 37,3886
17.12.2025 08:15:42,483 500   37,3843
      500 37,3843
      500 37,3843
17.12.2025 08:15:25,203 7   37,3821
      7 37,3821
      7 37,3821
17.12.2025 08:14:34,315 10   37,3959
      10 37,3959
      10 37,3959
17.12.2025 08:08:13,208 79   37,3876
      79 37,3876
      79 37,3876
17.12.2025 08:05:54,079 14   37,3788
      14 37,3788
      14 37,3788
17.12.2025 08:00:37,124 3   37,214
      3 37,214
      3 37,214
17.12.2025 08:00:20,517 5   37,3648
      5 37,3648
      5 37,3648
17.12.2025 08:00:04,018 44   37,3674
      44 37,3674
      44 37,3674
17.12.2025 08:00:02,844 46   37,3659
      46 37,3659
      46 37,3659
17.12.2025 08:00:02,743 67   37,3625
      67 37,3625
      67 37,3625
17.12.2025 08:00:02,402 33   37,2294
      33 37,2294
      33 37,2294
17.12.2025 07:57:39,252 30   37,224
      9 37,224
      10 37,224
      11 37,224
      30 37,224
17.12.2025 07:56:26,304 24   37,3513
      24 37,3513
      24 37,3513
17.12.2025 07:54:05,567 32   37,3319
      32 37,3319
      32 37,3319
17.12.2025 07:38:32,371 1   37,3178
      1 37,3178
      1 37,3178
17.12.2025 07:33:07,316 1   37,2494
      1 37,2494
      1 37,2494
17.12.2025 07:31:51,355 135   37,3001
      55 37,3001
      27 37,3001
      26 37,3001
      90 37,3001
      2 37,3001
      3 37,3001
      2 37,3001
      20 37,3001
      44 37,3001
      1 37,3001
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX 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

Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)