iShare.NASDAQ-100 UCITS ETF DE

290

263

218,40

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
30.10.2025 13:49:28,875 2   218,40
      2 218,40
      2 218,40
30.10.2025 13:47:33,768 1   218,50
      1 218,50
      1 218,50
30.10.2025 13:37:34,178 200   218,80
      200 218,80
      200 218,80
30.10.2025 13:34:35,690 3   218,60
      3 218,60
      3 218,60
30.10.2025 13:34:06,706 1   218,70
      1 218,70
      1 218,70
30.10.2025 13:32:35,164 1   218,45
      1 218,45
      1 218,45
30.10.2025 13:31:15,296 166   218,50
      166 218,50
      166 218,50
30.10.2025 13:31:15,230 90   218,50
      90 218,50
      90 218,50
30.10.2025 13:28:55,915 200   218,55
      200 218,55
      200 218,55
30.10.2025 13:28:23,378 3   218,75
      3 218,75
      3 218,75
30.10.2025 13:27:34,368 23   218,75
      23 218,75
      23 218,75
30.10.2025 13:22:05,002 79   218,85
      79 218,85
      79 218,85
30.10.2025 13:22:03,632 3   218,90
      3 218,90
      3 218,90
30.10.2025 13:18:53,986 1   218,80
      1 218,80
      1 218,80
30.10.2025 13:16:06,436 3   218,40
      3 218,40
      3 218,40
30.10.2025 13:15:43,069 1   218,55
      1 218,55
      1 218,55
30.10.2025 13:12:37,810 2   218,80
      2 218,80
      2 218,80
30.10.2025 13:12:28,162 1   218,90
      1 218,90
      1 218,90
30.10.2025 13:12:14,367 27   218,90
      27 218,90
      27 218,90
30.10.2025 13:09:02,435 15   219,00
      15 219,00
      15 219,00
30.10.2025 13:07:41,307 2   219,00
      2 219,00
      2 219,00
30.10.2025 13:05:12,839 1   219,10
      1 219,10
      1 219,10
30.10.2025 12:58:33,535 5   219,10
      5 219,10
      5 219,10
30.10.2025 12:58:32,327 23   219,15
      23 219,15
      23 219,15
30.10.2025 12:57:40,874 20   219,15
      20 219,15
      20 219,15
30.10.2025 12:55:45,606 1   219,15
      1 219,15
      1 219,15
30.10.2025 12:48:06,645 10   219,05
      10 219,05
      10 219,05
30.10.2025 12:47:42,908 230   219,10
      230 219,10
      230 219,10
30.10.2025 12:44:02,170 28   219,15
      28 219,15
      28 219,15
30.10.2025 12:39:18,824 1   219,05
      1 219,05
      1 219,05
30.10.2025 12:38:14,873 100   219,00
      100 219,00
      100 219,00
30.10.2025 12:36:07,568 22   219,00
      22 219,00
      22 219,00
30.10.2025 12:34:38,955 10   218,90
      10 218,90
      10 218,90
30.10.2025 12:34:12,763 126   218,95
      126 218,95
      126 218,95
30.10.2025 12:30:45,299 5   218,95
      5 218,95
      5 218,95
30.10.2025 12:29:54,029 40   219,00
      10 219,00
      30 219,00
      40 219,00
30.10.2025 12:29:40,874 15   218,95
      15 218,95
      15 218,95
30.10.2025 12:26:36,257 3   218,85
      3 218,85
      3 218,85
30.10.2025 12:26:20,859 1   218,90
      1 218,90
      1 218,90
30.10.2025 12:25:50,157 20   218,90
      20 218,90
      20 218,90
30.10.2025 12:21:23,867 8   218,85
      8 218,85
      8 218,85
30.10.2025 12:20:32,131 8   218,95
      8 218,95
      8 218,95
30.10.2025 12:19:41,402 2   218,95
      2 218,95
      2 218,95
30.10.2025 12:16:14,741 11   218,80
      11 218,80
      11 218,80
30.10.2025 12:11:46,348 75   218,70
      75 218,70
      75 218,70
30.10.2025 12:09:02,591 1   218,75
      1 218,75
      1 218,75
30.10.2025 12:07:24,271 6   218,75
      6 218,75
      6 218,75
30.10.2025 11:59:38,088 100   218,60
      100 218,60
      100 218,60
30.10.2025 11:52:32,749 1   218,65
      1 218,65
      1 218,65
30.10.2025 11:51:36,562 3   218,60
      3 218,60
      3 218,60
30.10.2025 11:51:32,476 40   218,65
      40 218,65
      40 218,65
30.10.2025 11:51:10,784 1   218,60
      1 218,60
      1 218,60
30.10.2025 11:50:08,865 1   218,50
      1 218,50
      1 218,50
30.10.2025 11:49:48,181 1   218,50
      1 218,50
      1 218,50
30.10.2025 11:49:36,719 4   218,50
      4 218,50
      4 218,50
30.10.2025 11:48:55,654 3   218,50
      3 218,50
      3 218,50
30.10.2025 11:48:49,938 50   218,50
      50 218,50
      50 218,50
30.10.2025 11:48:40,730 1   218,60
      1 218,60
      1 218,60
30.10.2025 11:48:28,563 3   218,50
      3 218,50
      3 218,50
30.10.2025 11:46:52,028 80   218,50
      80 218,50
      80 218,50
30.10.2025 11:46:43,337 1   218,60
      1 218,60
      1 218,60
30.10.2025 11:41:30,167 10   218,50
      10 218,50
      10 218,50
30.10.2025 11:40:42,437 19   218,50
      19 218,50
      19 218,50
30.10.2025 11:40:36,915 3   218,50
      3 218,50
      3 218,50
30.10.2025 11:40:24,811 22   218,55
      22 218,55
      22 218,55
30.10.2025 11:39:20,711 27   218,55
      27 218,55
      27 218,55
30.10.2025 11:36:21,138 2   218,50
      2 218,50
      2 218,50
30.10.2025 11:34:06,401 3   218,50
      3 218,50
      3 218,50
30.10.2025 11:33:52,821 1   218,55
      1 218,55
      1 218,55
30.10.2025 11:33:39,221 9   218,55
      9 218,55
      9 218,55
30.10.2025 11:31:16,739 22   218,60
      22 218,60
      22 218,60
30.10.2025 11:23:05,877 64   218,40
      64 218,40
      64 218,40
30.10.2025 11:21:15,232 27   218,25
      27 218,25
      27 218,25
30.10.2025 11:17:34,526 1   218,40
      1 218,40
      1 218,40
30.10.2025 11:15:01,157 1   218,35
      1 218,35
      1 218,35
30.10.2025 11:14:30,515 50   218,25
      50 218,25
      50 218,25
30.10.2025 11:12:47,023 7   218,30
      7 218,30
      7 218,30
30.10.2025 11:11:01,850 1   218,35
      1 218,35
      1 218,35
30.10.2025 11:06:39,592 5   218,30
      5 218,30
      5 218,30
30.10.2025 11:06:23,365 450   218,30
      450 218,30
      450 218,30
30.10.2025 11:05:24,630 1   218,25
      1 218,25
      1 218,25
30.10.2025 11:03:52,572 8   218,15
      8 218,15
      8 218,15
30.10.2025 11:02:36,470 3   218,15
      3 218,15
      3 218,15
30.10.2025 11:02:07,572 1   218,20
      1 218,20
      1 218,20
30.10.2025 11:01:58,697 1   218,20
      1 218,20
      1 218,20
30.10.2025 10:56:58,970 51   218,15
      51 218,15
      51 218,15
30.10.2025 10:56:31,444 2   218,15
      2 218,15
      2 218,15
30.10.2025 10:53:13,206 5   218,20
      5 218,20
      5 218,20
30.10.2025 10:50:41,675 19   218,10
      19 218,10
      19 218,10
30.10.2025 10:45:39,048 13   218,25
      13 218,25
      13 218,25
30.10.2025 10:45:08,275 3   218,25
      3 218,25
      3 218,25
30.10.2025 10:41:10,180 11   218,30
      11 218,30
      11 218,30
30.10.2025 10:37:26,310 28   218,20
      28 218,20
      28 218,20
30.10.2025 10:36:38,080 320   218,30
      320 218,30
      320 218,30
30.10.2025 10:36:13,365 1   218,30
      1 218,30
      1 218,30
30.10.2025 10:32:10,504 1   218,40
      1 218,40
      1 218,40
30.10.2025 10:30:06,061 10   218,35
      10 218,35
      10 218,35
30.10.2025 10:27:12,645 1   218,45
      1 218,45
      1 218,45
30.10.2025 10:27:01,675 3   218,40
      3 218,40
      3 218,40
30.10.2025 10:21:50,818 4   218,50
      4 218,50
      4 218,50
30.10.2025 10:18:48,465 2   218,70
      2 218,70
      2 218,70
30.10.2025 10:17:49,613 25   218,70
      25 218,70
      25 218,70
30.10.2025 10:10:55,991 6   218,85
      6 218,85
      6 218,85
30.10.2025 10:10:49,213 1   218,85
      1 218,85
      1 218,85
30.10.2025 10:01:50,244 5   218,85
      5 218,85
      5 218,85
30.10.2025 10:01:10,304 15   218,80
      15 218,80
      15 218,80
30.10.2025 09:57:56,703 1   218,85
      1 218,85
      1 218,85
30.10.2025 09:56:05,517 3   218,85
      3 218,85
      3 218,85
30.10.2025 09:55:31,414 1   218,85
      1 218,85
      1 218,85
30.10.2025 09:53:23,458 3   218,75
      3 218,75
      3 218,75
30.10.2025 09:51:39,633 509   218,75
      509 218,75
      509 218,75
30.10.2025 09:51:06,479 43   218,80
      43 218,80
      43 218,80
30.10.2025 09:51:06,322 1   218,85
      1 218,85
      1 218,85
30.10.2025 09:49:35,782 4   218,75
      4 218,75
      4 218,75
30.10.2025 09:49:32,252 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:49:08,718 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:49:05,504 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:49:05,200 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:48:40,250 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:48:05,548 1   218,85
      1 218,85
      1 218,85
30.10.2025 09:48:00,823 40   218,80
      40 218,80
      40 218,80
30.10.2025 09:47:35,569 3   218,85
      3 218,85
      3 218,85
30.10.2025 09:47:02,485 1   218,90
      1 218,90
      1 218,90
30.10.2025 09:46:39,556 1   218,95
      1 218,95
      1 218,95
30.10.2025 09:46:35,435 4   218,90
      4 218,90
      4 218,90
30.10.2025 09:46:34,027 1   218,95
      1 218,95
      1 218,95
30.10.2025 09:46:11,395 1   218,95
      1 218,95
      1 218,95
30.10.2025 09:46:06,667 1   218,95
      1 218,95
      1 218,95
30.10.2025 09:45:37,903 1   218,90
      1 218,90
      1 218,90
30.10.2025 09:45:36,594 1   218,90
      1 218,90
      1 218,90
30.10.2025 09:45:33,581 1   218,90
      1 218,90
      1 218,90
30.10.2025 09:45:15,948 5   218,90
      5 218,90
      5 218,90
30.10.2025 09:43:05,587 3   218,80
      3 218,80
      3 218,80
30.10.2025 09:43:01,307 5   218,80
      5 218,80
      5 218,80
30.10.2025 09:42:46,972 7   218,80
      7 218,80
      7 218,80
30.10.2025 09:42:36,512 1   218,85
      1 218,85
      1 218,85
30.10.2025 09:42:06,535 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:41:10,803 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:41:06,978 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:40:05,838 3   218,75
      3 218,75
      3 218,75
30.10.2025 09:39:48,799 39   218,75
      39 218,75
      39 218,75
30.10.2025 09:39:37,465 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:39:33,447 1   218,85
      1 218,85
      1 218,85
30.10.2025 09:39:09,002 1   218,85
      1 218,85
      1 218,85
30.10.2025 09:38:35,612 3   218,80
      3 218,80
      3 218,80
30.10.2025 09:38:04,124 1   218,85
      1 218,85
      1 218,85
30.10.2025 09:36:38,210 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:36:04,606 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:35:35,646 3   218,70
      3 218,70
      3 218,70
30.10.2025 09:35:04,445 1   218,70
      1 218,70
      1 218,70
30.10.2025 09:34:08,305 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:34:06,093 3   218,75
      3 218,75
      3 218,75
30.10.2025 09:34:03,578 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:33:36,928 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:33:32,193 1   218,75
      1 218,75
      1 218,75
30.10.2025 09:33:32,104 1   218,75
      1 218,75
      1 218,75
30.10.2025 09:33:05,450 3   218,65
      3 218,65
      3 218,65
30.10.2025 09:32:56,107 101   218,65
      101 218,65
      101 218,65
30.10.2025 09:32:37,495 1   218,70
      1 218,70
      1 218,70
30.10.2025 09:32:08,527 1   218,65
      1 218,65
      1 218,65
30.10.2025 09:32:06,216 1   218,65
      1 218,65
      1 218,65
30.10.2025 09:32:05,722 4   218,60
      4 218,60
      4 218,60
30.10.2025 09:32:02,693 1   218,65
      1 218,65
      1 218,65
30.10.2025 09:31:39,053 1   218,65
      1 218,65
      1 218,65
30.10.2025 09:31:33,918 1   218,65
      1 218,65
      1 218,65
30.10.2025 09:31:29,712 1   218,65
      1 218,65
      1 218,65
30.10.2025 09:31:29,091 28   218,65
      28 218,65
      28 218,65
30.10.2025 09:30:35,484 3   218,65
      3 218,65
      3 218,65
30.10.2025 09:30:33,971 1   218,70
      1 218,70
      1 218,70
30.10.2025 09:30:33,870 1   218,70
      1 218,70
      1 218,70
30.10.2025 09:30:09,206 1   218,70
      1 218,70
      1 218,70
30.10.2025 09:30:02,158 1   218,70
      1 218,70
      1 218,70
30.10.2025 09:30:01,788 1   218,70
      1 218,70
      1 218,70
30.10.2025 09:29:41,368 1   218,75
      1 218,75
      1 218,75
30.10.2025 09:29:34,532 1   218,75
      1 218,75
      1 218,75
30.10.2025 09:29:05,957 3   218,75
      3 218,75
      3 218,75
30.10.2025 09:29:04,652 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:28:49,071 300   218,85
      300 218,85
      300 218,85
30.10.2025 09:28:44,510 45   218,85
      45 218,85
      45 218,85
30.10.2025 09:28:32,666 1   218,85
      1 218,85
      1 218,85
30.10.2025 09:27:35,609 1   218,75
      1 218,75
      1 218,75
30.10.2025 09:27:26,478 4   218,75
      4 218,75
      4 218,75
30.10.2025 09:27:12,461 1   218,75
      1 218,75
      1 218,75
30.10.2025 09:27:05,528 3   218,70
      3 218,70
      3 218,70
30.10.2025 09:26:36,357 1   218,75
      1 218,75
      1 218,75
30.10.2025 09:24:42,709 22   218,70
      22 218,70
      22 218,70
30.10.2025 09:24:34,229 1   218,70
      1 218,70
      1 218,70
30.10.2025 09:24:00,790 5   218,65
      5 218,65
      5 218,65
30.10.2025 09:22:32,484 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:22:10,931 5   218,75
      5 218,75
      5 218,75
30.10.2025 09:21:37,018 10   218,75
      10 218,75
      10 218,75
30.10.2025 09:21:35,551 3   218,70
      3 218,70
      3 218,70
30.10.2025 09:21:03,840 1   218,75
      1 218,75
      1 218,75
30.10.2025 09:21:03,336 1   218,75
      1 218,75
      1 218,75
30.10.2025 09:20:47,468 2   218,75
      2 218,75
      2 218,75
30.10.2025 09:20:05,886 3   218,65
      3 218,65
      3 218,65
30.10.2025 09:20:04,076 1   218,70
      1 218,70
      1 218,70
30.10.2025 09:19:35,003 1   218,65
      1 218,65
      1 218,65
30.10.2025 09:19:32,887 1   218,65
      1 218,65
      1 218,65
30.10.2025 09:19:09,456 1   218,65
      1 218,65
      1 218,65
30.10.2025 09:19:05,538 3   218,60
      3 218,60
      3 218,60
30.10.2025 09:18:38,480 1   218,70
      1 218,70
      1 218,70
30.10.2025 09:18:35,673 1   218,70
      1 218,70
      1 218,70
30.10.2025 09:16:36,744 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:16:10,488 10   218,70
      10 218,70
      10 218,70
30.10.2025 09:15:05,812 3   218,65
      3 218,65
      3 218,65
30.10.2025 09:14:42,974 1   218,75
      1 218,75
      1 218,75
30.10.2025 09:13:41,210 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:12:35,569 13   218,80
      13 218,80
      13 218,80
30.10.2025 09:12:04,131 1   218,85
      1 218,85
      1 218,85
30.10.2025 09:11:35,575 3   218,75
      3 218,75
      3 218,75
30.10.2025 09:11:15,959 1   218,85
      1 218,85
      1 218,85
30.10.2025 09:11:14,148 1   218,85
      1 218,85
      1 218,85
30.10.2025 09:10:07,668 1   218,90
      1 218,90
      1 218,90
30.10.2025 09:08:49,898 1   218,85
      1 218,85
      1 218,85
30.10.2025 09:08:05,854 4   218,75
      4 218,75
      4 218,75
30.10.2025 09:07:51,017 25   218,80
      25 218,80
      25 218,80
30.10.2025 09:07:39,797 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:07:37,180 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:07:36,682 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:07:07,305 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:07:05,807 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:07:05,599 3   218,75
      3 218,75
      3 218,75
30.10.2025 09:06:47,292 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:06:41,665 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:06:39,452 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:06:06,063 4   218,70
      4 218,70
      4 218,70
30.10.2025 09:06:01,258 10   218,75
      10 218,75
      10 218,75
30.10.2025 09:05:51,182 15   218,70
      15 218,70
      15 218,70
30.10.2025 09:05:40,513 1   218,75
      1 218,75
      1 218,75
30.10.2025 09:05:33,765 1   218,80
      1 218,80
      1 218,80
30.10.2025 09:05:09,020 1   218,65
      1 218,65
      1 218,65
30.10.2025 09:04:57,060 1   218,70
      1 218,70
      1 218,70
30.10.2025 09:04:35,642 9   218,70
      9 218,70
      9 218,70
30.10.2025 09:04:12,389 50   218,75
      50 218,75
      50 218,75
30.10.2025 09:04:11,633 16   218,80
      1 218,80
      1 218,80
      1 218,80
      1 218,80
      11 218,80
      1 218,80
      1 218,80
      1 218,80
      1 218,80
      5 218,80
      1 218,80
      2 218,80
      2 218,80
      1 218,80
      1 218,80
      1 218,80
30.10.2025 08:49:46,370 1   218,75
      1 218,75
      1 218,75
30.10.2025 08:43:28,863 1   218,50
      1 218,50
      1 218,50
30.10.2025 08:39:34,646 1   218,35
      1 218,35
      1 218,35
30.10.2025 08:39:20,900 1   218,35
      1 218,35
      1 218,35
30.10.2025 08:36:59,586 2   218,55
      2 218,55
      2 218,55
30.10.2025 08:35:57,521 25   218,55
      25 218,55
      25 218,55
30.10.2025 08:34:55,260 3   218,50
      3 218,50
      3 218,50
30.10.2025 08:32:15,983 3   218,50
      3 218,50
      3 218,50
30.10.2025 08:31:47,836 9   218,50
      9 218,50
      9 218,50
30.10.2025 08:30:05,638 3   218,40
      3 218,40
      3 218,40
30.10.2025 08:29:34,851 1   218,45
      1 218,45
      1 218,45
30.10.2025 08:24:57,137 10   218,40
      10 218,40
      10 218,40
30.10.2025 08:21:06,097 50   218,65
      50 218,65
      50 218,65
30.10.2025 08:19:10,078 5   218,75
      5 218,75
      5 218,75
30.10.2025 08:16:51,530 10   218,75
      10 218,75
      10 218,75
30.10.2025 08:14:19,697 4   218,60
      4 218,60
      4 218,60
30.10.2025 08:13:29,976 5   218,55
      5 218,55
      5 218,55
30.10.2025 08:12:50,696 3   218,50
      3 218,50
      3 218,50
30.10.2025 08:09:58,905 7   218,15
      7 218,15
      7 218,15
30.10.2025 08:00:12,301 4   218,10
      4 218,10
      4 218,10
30.10.2025 08:00:05,954 15   218,25
      15 218,25
      15 218,25
30.10.2025 07:57:33,304 27   218,30
      27 218,30
      27 218,30
30.10.2025 07:40:59,873 4   218,30
      4 218,30
      4 218,30
30.10.2025 07:39:55,178 12   218,35
      12 218,35
      12 218,35
30.10.2025 07:30:58,066 10   218,25
      10 218,25
      10 218,25
30.10.2025 07:30:40,134 3   218,00
      3 218,00
      2 218,00
      1 218,00
30.10.2025 07:30:00,924 333   218,05
      100 218,05
      3 218,05
      15 218,05
      100 218,05
      12 218,05
      7 218,05
      91 218,05
      5 218,05
      10 218,05
      4 218,05
      281 218,05
      16 218,05
      15 218,05
      7 218,05
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)