iShsIV-MSCI Wld.SRI UCITS ETF

260

243

12,148

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
04.12.2025 21:55:08,403 22   12,148
      22 12,148
      22 12,148
04.12.2025 21:29:40,868 535   12,124
      535 12,124
      535 12,124
04.12.2025 21:15:37,487 161   12,108
      161 12,108
      161 12,108
04.12.2025 21:09:22,594 3   12,10
      3 12,10
      3 12,10
04.12.2025 20:58:35,781 1 660   12,11
      1 660 12,11
      1 660 12,11
04.12.2025 20:57:05,662 200   12,132
      200 12,132
      200 12,132
04.12.2025 20:45:21,434 300   12,132
      300 12,132
      300 12,132
04.12.2025 20:41:32,383 10   12,126
      10 12,126
      10 12,126
04.12.2025 20:21:15,125 906   12,10
      906 12,10
      906 12,10
04.12.2025 20:17:38,974 88   12,13
      88 12,13
      88 12,13
04.12.2025 20:05:04,585 412   12,138
      412 12,138
      412 12,138
04.12.2025 19:55:32,072 3   12,122
      3 12,122
      3 12,122
04.12.2025 19:55:25,029 5   12,142
      5 12,142
      5 12,142
04.12.2025 19:49:03,742 3 900   12,12
      3 900 12,12
      3 900 12,12
04.12.2025 19:26:49,024 17   12,142
      17 12,142
      17 12,142
04.12.2025 19:26:26,906 150   12,142
      150 12,142
      150 12,142
04.12.2025 19:13:31,920 26   12,134
      26 12,134
      26 12,134
04.12.2025 19:12:05,050 50   12,112
      50 12,112
      50 12,112
04.12.2025 19:07:55,858 1   12,128
      1 12,128
      1 12,128
04.12.2025 19:07:46,389 1   12,11
      1 12,11
      1 12,11
04.12.2025 19:05:39,979 1   12,138
      1 12,138
      1 12,138
04.12.2025 18:56:22,629 10   12,124
      10 12,124
      10 12,124
04.12.2025 18:53:22,742 37   12,142
      37 12,142
      37 12,142
04.12.2025 18:52:17,761 7   12,144
      7 12,144
      7 12,144
04.12.2025 18:44:38,267 1   12,142
      1 12,142
      1 12,142
04.12.2025 18:39:38,253 44   12,138
      44 12,138
      44 12,138
04.12.2025 18:34:51,985 26   12,12
      26 12,12
      26 12,12
04.12.2025 18:14:00,193 3   12,116
      3 12,116
      3 12,116
04.12.2025 18:13:53,447 9   12,134
      9 12,134
      9 12,134
04.12.2025 18:12:44,500 5   12,132
      5 12,132
      5 12,132
04.12.2025 18:07:50,692 29   12,132
      29 12,132
      29 12,132
04.12.2025 18:07:22,248 42   12,132
      42 12,132
      42 12,132
04.12.2025 18:05:02,437 150   12,12
      150 12,12
      150 12,12
04.12.2025 18:01:18,163 50   12,124
      50 12,124
      50 12,124
04.12.2025 18:01:00,400 3   12,122
      3 12,122
      3 12,122
04.12.2025 18:00:49,532 7   12,142
      7 12,142
      7 12,142
04.12.2025 18:00:37,759 50   12,124
      50 12,124
      50 12,124
04.12.2025 17:58:02,085 9   12,144
      9 12,144
      9 12,144
04.12.2025 17:53:28,427 17   12,142
      17 12,142
      17 12,142
04.12.2025 17:51:01,783 7 607   12,12
      6 607 12,12
      7 607 12,12
      1 000 12,12
04.12.2025 17:41:20,741 50   12,118
      50 12,118
      50 12,118
04.12.2025 17:39:55,845 825   12,118
      825 12,118
      825 12,118
04.12.2025 17:38:41,236 220   12,106
      220 12,106
      220 12,106
04.12.2025 17:35:35,372 50   12,118
      50 12,118
      50 12,118
04.12.2025 17:33:15,343 1   12,11
      1 12,11
      1 12,11
04.12.2025 17:28:24,123 1 300   12,104
      1 300 12,104
      1 300 12,104
04.12.2025 17:27:20,488 446   12,106
      446 12,106
      446 12,106
04.12.2025 17:19:25,698 1 650   12,116
      1 650 12,116
      1 650 12,116
04.12.2025 17:17:47,722 2 230   12,108
      2 230 12,108
      2 230 12,108
04.12.2025 17:16:01,364 123   12,11
      123 12,11
      123 12,11
04.12.2025 17:10:57,084 6 162   12,104
      6 162 12,104
      6 162 12,104
04.12.2025 17:07:22,422 4 600   12,096
      4 600 12,096
      4 600 12,096
04.12.2025 17:04:44,292 2 230   12,096
      2 230 12,096
      2 230 12,096
04.12.2025 16:58:42,450 1   12,104
      1 12,104
      1 12,104
04.12.2025 16:57:49,192 159   12,102
      159 12,102
      159 12,102
04.12.2025 16:42:21,340 298   12,112
      298 12,112
      298 12,112
04.12.2025 16:32:43,899 600   12,10
      600 12,10
      600 12,10
04.12.2025 16:08:17,047 70   12,092
      70 12,092
      70 12,092
04.12.2025 16:04:50,527 25   12,10
      25 12,10
      25 12,10
04.12.2025 16:04:48,718 2   12,10
      2 12,10
      2 12,10
04.12.2025 16:00:04,473 1   12,096
      1 12,096
      1 12,096
04.12.2025 15:57:29,874 1   12,098
      1 12,098
      1 12,098
04.12.2025 15:55:31,325 2 000   12,10
      2 000 12,10
      2 000 12,10
04.12.2025 15:45:53,534 1   12,116
      1 12,116
      1 12,116
04.12.2025 15:42:04,387 50   12,108
      50 12,108
      50 12,108
04.12.2025 15:37:54,247 2 000   12,104
      2 000 12,104
      2 000 12,104
04.12.2025 15:36:13,647 1   12,10
      1 12,10
      1 12,10
04.12.2025 15:35:20,094 630   12,098
      630 12,098
      630 12,098
04.12.2025 15:32:40,227 1   12,116
      1 12,116
      1 12,116
04.12.2025 15:31:59,166 84   12,108
      84 12,108
      84 12,108
04.12.2025 15:29:01,066 3   12,10
      3 12,10
      3 12,10
04.12.2025 15:28:36,720 5   12,108
      5 12,108
      5 12,108
04.12.2025 15:19:54,701 150   12,104
      150 12,104
      150 12,104
04.12.2025 15:18:25,363 10   12,106
      10 12,106
      10 12,106
04.12.2025 15:08:56,894 500   12,11
      500 12,11
      500 12,11
04.12.2025 15:02:26,162 132   12,106
      132 12,106
      132 12,106
04.12.2025 14:54:13,379 3   12,102
      3 12,102
      3 12,102
04.12.2025 14:53:33,063 196   12,096
      196 12,096
      196 12,096
04.12.2025 14:49:47,285 1 250   12,096
      1 250 12,096
      1 250 12,096
04.12.2025 14:40:58,413 18 000   12,102
      18 000 12,102
      18 000 12,102
04.12.2025 14:38:52,874 18 000   12,10
      18 000 12,10
      18 000 12,10
04.12.2025 14:28:24,261 34   12,104
      34 12,104
      34 12,104
04.12.2025 14:26:58,495 2   12,104
      2 12,104
      2 12,104
04.12.2025 14:26:04,877 2   12,102
      2 12,102
      2 12,102
04.12.2025 14:21:14,536 289   12,104
      289 12,104
      289 12,104
04.12.2025 14:18:23,106 5   12,098
      5 12,098
      5 12,098
04.12.2025 14:13:17,997 5   12,102
      5 12,102
      5 12,102
04.12.2025 14:05:11,263 67   12,098
      67 12,098
      67 12,098
04.12.2025 14:01:14,125 2   12,104
      2 12,104
      2 12,104
04.12.2025 14:00:51,497 3 060   12,10
      3 060 12,10
      3 060 12,10
04.12.2025 13:59:46,223 2   12,104
      2 12,104
      2 12,104
04.12.2025 13:58:32,134 5   12,104
      5 12,104
      5 12,104
04.12.2025 13:51:28,826 9   12,106
      9 12,106
      9 12,106
04.12.2025 13:47:36,178 246   12,108
      246 12,108
      246 12,108
04.12.2025 13:40:03,991 6   12,106
      6 12,106
      6 12,106
04.12.2025 13:29:12,189 128   12,098
      128 12,098
      128 12,098
04.12.2025 13:27:50,956 19   12,102
      19 12,102
      19 12,102
04.12.2025 13:26:19,647 10   12,102
      10 12,102
      10 12,102
04.12.2025 13:24:47,235 30   12,102
      30 12,102
      30 12,102
04.12.2025 13:16:38,625 200   12,096
      200 12,096
      200 12,096
04.12.2025 13:15:54,014 364   12,096
      364 12,096
      364 12,096
04.12.2025 13:07:09,514 102   12,098
      102 12,098
      102 12,098
04.12.2025 13:05:07,262 1 000   12,10
      1 000 12,10
      1 000 12,10
04.12.2025 13:02:53,832 2   12,096
      2 12,096
      2 12,096
04.12.2025 13:00:33,847 1   12,092
      1 12,092
      1 12,092
04.12.2025 12:59:31,974 3   12,09
      3 12,09
      3 12,09
04.12.2025 12:58:56,150 2   12,09
      2 12,09
      2 12,09
04.12.2025 12:53:25,631 18   12,096
      18 12,096
      18 12,096
04.12.2025 12:49:34,296 1   12,088
      1 12,088
      1 12,088
04.12.2025 12:48:50,174 10   12,088
      10 12,088
      10 12,088
04.12.2025 12:40:49,446 580   12,09
      580 12,09
      580 12,09
04.12.2025 12:39:39,554 1 343   12,09
      1 343 12,09
      1 343 12,09
04.12.2025 12:36:29,466 35   12,094
      35 12,094
      35 12,094
04.12.2025 12:35:47,654 410   12,09
      410 12,09
      410 12,09
04.12.2025 12:30:18,423 20   12,094
      20 12,094
      20 12,094
04.12.2025 12:29:44,491 12   12,094
      12 12,094
      12 12,094
04.12.2025 12:28:19,729 100   12,092
      100 12,092
      100 12,092
04.12.2025 12:26:17,420 50   12,092
      50 12,092
      50 12,092
04.12.2025 12:18:50,440 10   12,092
      10 12,092
      10 12,092
04.12.2025 12:15:49,365 165   12,094
      165 12,094
      165 12,094
04.12.2025 12:14:30,015 5   12,096
      5 12,096
      5 12,096
04.12.2025 12:09:00,730 340   12,094
      340 12,094
      340 12,094
04.12.2025 12:04:48,064 826   12,10
      826 12,10
      826 12,10
04.12.2025 12:01:41,857 1 363   12,096
      1 363 12,096
      1 363 12,096
04.12.2025 11:43:35,175 1   12,10
      1 12,10
      1 12,10
04.12.2025 11:43:34,372 41   12,10
      41 12,10
      41 12,10
04.12.2025 11:42:14,569 5   12,098
      5 12,098
      5 12,098
04.12.2025 11:38:31,689 1   12,096
      1 12,096
      1 12,096
04.12.2025 11:37:41,517 1   12,096
      1 12,096
      1 12,096
04.12.2025 11:31:49,886 340   12,096
      340 12,096
      340 12,096
04.12.2025 11:29:05,247 8 129   12,10
      8 129 12,10
      8 129 12,10
04.12.2025 11:24:30,484 5   12,10
      5 12,10
      5 12,10
04.12.2025 11:09:55,733 200   12,094
      200 12,094
      200 12,094
04.12.2025 11:04:39,246 400   12,096
      400 12,096
      400 12,096
04.12.2025 11:03:24,879 1 000   12,094
      1 000 12,094
      1 000 12,094
04.12.2025 11:02:25,960 1 800   12,094
      1 800 12,094
      1 800 12,094
04.12.2025 11:00:50,058 13   12,094
      13 12,094
      13 12,094
04.12.2025 10:46:05,793 74   12,10
      74 12,10
      74 12,10
04.12.2025 10:43:28,184 1 000   12,096
      1 000 12,096
      1 000 12,096
04.12.2025 10:35:30,631 3   12,09
      3 12,09
      3 12,09
04.12.2025 10:35:25,293 23   12,094
      23 12,094
      23 12,094
04.12.2025 10:29:33,472 75   12,088
      75 12,088
      75 12,088
04.12.2025 10:19:31,410 827   12,078
      827 12,078
      827 12,078
04.12.2025 10:18:01,275 20   12,074
      20 12,074
      20 12,074
04.12.2025 10:17:30,726 56   12,072
      56 12,072
      56 12,072
04.12.2025 09:53:25,541 40   12,086
      40 12,086
      40 12,086
04.12.2025 09:53:06,427 20   12,086
      20 12,086
      20 12,086
04.12.2025 09:52:38,183 35   12,082
      35 12,082
      35 12,082
04.12.2025 09:49:33,223 5   12,086
      5 12,086
      5 12,086
04.12.2025 09:48:15,008 13   12,086
      13 12,086
      13 12,086
04.12.2025 09:48:14,104 10   12,086
      10 12,086
      10 12,086
04.12.2025 09:48:13,705 9   12,086
      9 12,086
      9 12,086
04.12.2025 09:47:30,147 3   12,084
      3 12,084
      3 12,084
04.12.2025 09:47:02,849 1   12,086
      1 12,086
      1 12,086
04.12.2025 09:44:32,609 1   12,092
      1 12,092
      1 12,092
04.12.2025 09:44:31,394 1   12,092
      1 12,092
      1 12,092
04.12.2025 09:44:30,195 3   12,09
      3 12,09
      3 12,09
04.12.2025 09:44:10,895 1   12,092
      1 12,092
      1 12,092
04.12.2025 09:43:41,883 13   12,09
      13 12,09
      13 12,09
04.12.2025 09:42:49,813 300   12,09
      300 12,09
      300 12,09
04.12.2025 09:42:42,106 2   12,092
      2 12,092
      2 12,092
04.12.2025 09:42:38,987 9   12,092
      9 12,092
      9 12,092
04.12.2025 09:41:13,538 3   12,092
      3 12,092
      3 12,092
04.12.2025 09:40:00,172 4   12,092
      4 12,092
      4 12,092
04.12.2025 09:39:50,160 55   12,092
      55 12,092
      55 12,092
04.12.2025 09:39:39,930 1   12,092
      1 12,092
      1 12,092
04.12.2025 09:39:37,616 3   12,092
      3 12,092
      3 12,092
04.12.2025 09:39:02,386 1   12,094
      1 12,094
      1 12,094
04.12.2025 09:38:15,812 1 322   12,092
      1 322 12,092
      1 322 12,092
04.12.2025 09:38:03,911 1   12,096
      1 12,096
      1 12,096
04.12.2025 09:37:54,065 200   12,096
      200 12,096
      200 12,096
04.12.2025 09:37:42,751 1   12,096
      1 12,096
      1 12,096
04.12.2025 09:37:42,667 1   12,096
      1 12,096
      1 12,096
04.12.2025 09:37:29,889 4   12,092
      4 12,092
      4 12,092
04.12.2025 09:37:13,877 2   12,094
      2 12,094
      2 12,094
04.12.2025 09:37:09,348 1   12,096
      1 12,096
      1 12,096
04.12.2025 09:37:09,050 2   12,096
      2 12,096
      2 12,096
04.12.2025 09:36:36,121 1   12,096
      1 12,096
      1 12,096
04.12.2025 09:36:34,817 1   12,096
      1 12,096
      1 12,096
04.12.2025 09:36:30,304 3   12,092
      3 12,092
      3 12,092
04.12.2025 09:36:13,972 3   12,096
      3 12,096
      3 12,096
04.12.2025 09:35:08,350 1   12,094
      1 12,094
      1 12,094
04.12.2025 09:35:06,638 9   12,094
      9 12,094
      9 12,094
04.12.2025 09:34:11,487 5   12,09
      5 12,09
      5 12,09
04.12.2025 09:33:30,231 4   12,086
      4 12,086
      4 12,086
04.12.2025 09:33:17,243 1   12,088
      1 12,088
      1 12,088
04.12.2025 09:33:13,423 8   12,088
      8 12,088
      8 12,088
04.12.2025 09:33:11,010 5   12,086
      5 12,086
      5 12,086
04.12.2025 09:32:34,874 1   12,088
      1 12,088
      1 12,088
04.12.2025 09:32:33,056 1   12,088
      1 12,088
      1 12,088
04.12.2025 09:32:30,135 3   12,086
      3 12,086
      3 12,086
04.12.2025 09:32:03,070 1   12,09
      1 12,09
      1 12,09
04.12.2025 09:30:12,991 3   12,084
      3 12,084
      3 12,084
04.12.2025 09:30:08,497 2   12,088
      2 12,088
      2 12,088
04.12.2025 09:29:04,294 1   12,088
      1 12,088
      1 12,088
04.12.2025 09:28:44,651 21   12,086
      21 12,086
      21 12,086
04.12.2025 09:28:35,398 5   12,086
      5 12,086
      5 12,086
04.12.2025 09:25:30,111 3   12,088
      3 12,088
      3 12,088
04.12.2025 09:25:07,271 5   12,092
      5 12,092
      5 12,092
04.12.2025 09:24:32,356 1   12,092
      1 12,092
      1 12,092
04.12.2025 09:22:44,693 6   12,096
      6 12,096
      6 12,096
04.12.2025 09:20:42,325 11   12,104
      11 12,104
      11 12,104
04.12.2025 09:20:37,207 9   12,104
      9 12,104
      9 12,104
04.12.2025 09:19:33,983 5   12,102
      5 12,102
      5 12,102
04.12.2025 09:18:30,031 4   12,098
      4 12,098
      4 12,098
04.12.2025 09:18:08,391 1   12,104
      1 12,104
      1 12,104
04.12.2025 09:18:04,677 2   12,104
      2 12,104
      2 12,104
04.12.2025 09:17:02,980 1 409   12,10
      1 409 12,10
      1 409 12,10
04.12.2025 09:16:38,978 1   12,106
      1 12,106
      1 12,106
04.12.2025 09:16:35,539 13   12,104
      13 12,104
      13 12,104
04.12.2025 09:15:43,618 17   12,106
      17 12,106
      17 12,106
04.12.2025 09:15:35,365 9   12,106
      9 12,106
      9 12,106
04.12.2025 09:15:30,230 3   12,10
      3 12,10
      3 12,10
04.12.2025 09:15:15,916 7   12,104
      7 12,104
      7 12,104
04.12.2025 09:13:06,766 8   12,104
      8 12,104
      8 12,104
04.12.2025 09:12:33,292 1   12,102
      1 12,102
      1 12,102
04.12.2025 09:10:45,367 1   12,104
      1 12,104
      1 12,104
04.12.2025 09:10:09,649 1   12,106
      1 12,106
      1 12,106
04.12.2025 09:10:04,123 1   12,106
      1 12,106
      1 12,106
04.12.2025 09:09:12,350 22   12,102
      22 12,102
      22 12,102
04.12.2025 09:07:30,159 3   12,102
      3 12,102
      3 12,102
04.12.2025 09:07:09,118 17   12,108
      17 12,108
      17 12,108
04.12.2025 09:06:07,248 2   12,108
      2 12,108
      2 12,108
04.12.2025 09:06:06,646 1   12,108
      1 12,108
      1 12,108
04.12.2025 09:04:57,554 10   12,104
      10 12,104
      10 12,104
04.12.2025 09:04:48,830 7 375   12,10
      1 000 12,10
      275 12,10
      490 12,10
      7 284 12,10
      4 500 12,10
      91 12,10
      285 12,10
      100 12,10
      188 12,10
      537 12,10
04.12.2025 09:04:48,706 100   12,09
      1 12,09
      2 12,09
      100 12,09
      5 12,09
      92 12,09
04.12.2025 08:49:26,755 140   12,07
      140 12,07
      140 12,07
04.12.2025 08:42:14,690 900   12,074
      900 12,074
      900 12,074
04.12.2025 08:41:57,769 119   12,092
      2 12,092
      117 12,092
      119 12,092
04.12.2025 08:29:40,124 243   12,076
      243 12,076
      243 12,076
04.12.2025 08:26:28,768 7   12,076
      7 12,076
      7 12,076
04.12.2025 08:23:49,807 9   12,074
      9 12,074
      9 12,074
04.12.2025 08:20:18,845 50   12,076
      50 12,076
      50 12,076
04.12.2025 08:08:39,664 3   12,074
      3 12,074
      3 12,074
04.12.2025 08:04:12,497 1   12,092
      1 12,092
      1 12,092
04.12.2025 08:01:02,703 1   12,092
      1 12,092
      1 12,092
04.12.2025 08:00:36,938 10   12,092
      10 12,092
      10 12,092
04.12.2025 08:00:30,692 3   12,072
      3 12,072
      3 12,072
04.12.2025 08:00:19,923 1   12,092
      1 12,092
      1 12,092
04.12.2025 08:00:09,740 17   12,072
      17 12,072
      17 12,072
04.12.2025 08:00:04,290 90   12,092
      90 12,092
      90 12,092
04.12.2025 07:39:08,832 1 325   12,074
      414 12,074
      874 12,074
      825 12,074
      2 12,074
      84 12,074
      369 12,074
      82 12,074
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)