HSBC MSCI WORLD UCITS ETF

342

266

31,87

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
13.05.2024 21:55:00,402 600   31,87
      600 31,87
      600 31,87
13.05.2024 21:49:39,746 25   31,867
      25 31,867
      25 31,867
13.05.2024 21:44:40,365 6   31,882
      6 31,882
      6 31,882
13.05.2024 21:36:51,242 35   31,883
      35 31,883
      35 31,883
13.05.2024 21:34:00,522 12   31,878
      12 31,878
      12 31,878
13.05.2024 21:33:31,015 220   31,878
      220 31,878
      220 31,878
13.05.2024 21:29:04,612 13   31,806
      13 31,806
      13 31,806
13.05.2024 21:27:49,565 195   31,864
      195 31,864
      195 31,864
13.05.2024 21:21:42,740 40   31,82
      40 31,82
      40 31,82
13.05.2024 21:18:30,981 47   31,885
      47 31,885
      47 31,885
13.05.2024 21:15:52,677 5   31,82
      5 31,82
      5 31,82
13.05.2024 21:14:01,537 100   31,879
      100 31,879
      100 31,879
13.05.2024 21:11:19,621 79   31,872
      79 31,872
      79 31,872
13.05.2024 20:55:12,188 300   31,858
      300 31,858
      300 31,858
13.05.2024 20:52:14,756 5   31,795
      5 31,795
      5 31,795
13.05.2024 20:49:28,430 40   31,792
      40 31,792
      40 31,792
13.05.2024 20:40:10,303 31   31,859
      31 31,859
      31 31,859
13.05.2024 20:40:09,531 4   31,795
      4 31,795
      4 31,795
13.05.2024 20:36:46,834 25   31,796
      25 31,796
      25 31,796
13.05.2024 20:32:26,355 300   31,857
      300 31,857
      300 31,857
13.05.2024 20:31:36,115 32   31,854
      32 31,854
      32 31,854
13.05.2024 20:29:28,303 320   31,86
      320 31,86
      320 31,86
13.05.2024 20:25:55,269 1   31,857
      1 31,857
      1 31,857
13.05.2024 20:17:01,045 19   31,784
      19 31,784
      19 31,784
13.05.2024 20:15:29,366 30   31,788
      30 31,788
      30 31,788
13.05.2024 20:09:48,808 200   31,786
      200 31,786
      200 31,786
13.05.2024 20:06:49,909 365   31,783
      365 31,783
      365 31,783
13.05.2024 20:00:26,088 100   31,85
      100 31,85
      100 31,85
13.05.2024 19:53:20,665 1   31,832
      1 31,832
      1 31,832
13.05.2024 19:53:13,305 40   31,832
      40 31,832
      40 31,832
13.05.2024 19:47:43,507 17   31,778
      17 31,778
      17 31,778
13.05.2024 19:45:56,936 10   31,78
      10 31,78
      10 31,78
13.05.2024 19:35:28,716 83   31,844
      83 31,844
      83 31,844
13.05.2024 19:30:59,245 112   31,859
      112 31,859
      112 31,859
13.05.2024 19:28:16,102 31   31,862
      31 31,862
      31 31,862
13.05.2024 19:27:40,157 51   31,864
      51 31,864
      51 31,864
13.05.2024 19:22:51,919 5   31,866
      5 31,866
      5 31,866
13.05.2024 19:17:26,144 9   31,796
      9 31,796
      9 31,796
13.05.2024 19:07:02,307 1 500   31,82
      1 500 31,82
      1 500 31,82
13.05.2024 19:05:48,916 2   31,842
      2 31,842
      2 31,842
13.05.2024 18:56:41,866 5   31,865
      5 31,865
      5 31,865
13.05.2024 18:55:40,029 1   31,807
      1 31,807
      1 31,807
13.05.2024 18:52:00,861 18   31,808
      18 31,808
      18 31,808
13.05.2024 18:50:17,115 150   31,863
      150 31,863
      150 31,863
13.05.2024 18:48:43,487 2   31,863
      2 31,863
      2 31,863
13.05.2024 18:34:25,998 32   31,87
      32 31,87
      32 31,87
13.05.2024 18:32:21,868 314   31,872
      314 31,872
      314 31,872
13.05.2024 18:30:40,278 100   31,868
      100 31,868
      100 31,868
13.05.2024 18:20:35,810 7   31,861
      7 31,861
      7 31,861
13.05.2024 18:16:06,714 31   31,861
      31 31,861
      31 31,861
13.05.2024 18:13:38,797 75   31,866
      75 31,866
      75 31,866
13.05.2024 18:08:16,186 1   31,87
      1 31,87
      1 31,87
13.05.2024 18:07:04,216 45   31,808
      45 31,808
      45 31,808
13.05.2024 18:05:08,638 11   31,804
      11 31,804
      11 31,804
13.05.2024 18:04:00,211 200   31,866
      200 31,866
      200 31,866
13.05.2024 17:52:46,015 30   31,865
      30 31,865
      30 31,865
13.05.2024 17:50:29,282 30   31,859
      30 31,859
      30 31,859
13.05.2024 17:49:24,934 1   31,857
      1 31,857
      1 31,857
13.05.2024 17:49:08,351 30   31,856
      30 31,856
      30 31,856
13.05.2024 17:48:04,752 10   31,853
      10 31,853
      10 31,853
13.05.2024 17:39:26,280 60   31,855
      60 31,855
      60 31,855
13.05.2024 17:38:19,253 471   31,857
      471 31,857
      471 31,857
13.05.2024 17:37:18,005 200   31,795
      200 31,795
      45 31,795
      155 31,795
13.05.2024 17:37:13,362 35   31,858
      35 31,858
      35 31,858
13.05.2024 17:36:42,707 120   31,857
      120 31,857
      120 31,857
13.05.2024 17:34:40,916 150   31,80
      31 31,80
      119 31,80
      150 31,80
13.05.2024 17:33:15,675 157   31,861
      157 31,861
      157 31,861
13.05.2024 17:32:04,920 15   31,801
      15 31,801
      15 31,801
13.05.2024 17:22:34,549 31   31,846
      31 31,846
      31 31,846
13.05.2024 17:22:19,424 31   31,829
      31 31,829
      31 31,829
13.05.2024 17:17:53,393 131   31,858
      131 31,858
      131 31,858
13.05.2024 17:14:56,145 2 068   31,837
      2 068 31,837
      2 068 31,837
13.05.2024 17:13:55,346 30   31,855
      30 31,855
      30 31,855
13.05.2024 17:13:42,363 35   31,854
      35 31,854
      35 31,854
13.05.2024 17:12:40,554 40   31,851
      40 31,851
      40 31,851
13.05.2024 17:02:36,446 1   31,838
      1 31,838
      1 31,838
13.05.2024 16:59:58,403 6   31,835
      6 31,835
      6 31,835
13.05.2024 16:57:14,798 21   31,813
      21 31,813
      21 31,813
13.05.2024 16:50:32,672 5   31,845
      5 31,845
      5 31,845
13.05.2024 16:50:09,806 1   31,846
      1 31,846
      1 31,846
13.05.2024 16:49:55,449 1   31,829
      1 31,829
      1 31,829
13.05.2024 16:48:27,889 1 172   31,828
      1 172 31,828
      1 172 31,828
13.05.2024 16:46:29,017 63   31,846
      63 31,846
      63 31,846
13.05.2024 16:40:17,054 2   31,828
      2 31,828
      2 31,828
13.05.2024 16:39:34,513 120   31,849
      120 31,849
      120 31,849
13.05.2024 16:38:18,993 73   31,835
      73 31,835
      73 31,835
13.05.2024 16:38:11,197 18   31,849
      18 31,849
      18 31,849
13.05.2024 16:30:18,634 12   31,85
      12 31,85
      12 31,85
13.05.2024 16:28:21,702 100   31,851
      100 31,851
      100 31,851
13.05.2024 16:27:41,792 784   31,855
      784 31,855
      784 31,855
13.05.2024 16:25:29,485 10   31,869
      10 31,869
      10 31,869
13.05.2024 16:25:03,042 65   31,866
      65 31,866
      65 31,866
13.05.2024 16:22:44,349 625   31,859
      625 31,859
      625 31,859
13.05.2024 16:19:25,656 313   31,862
      313 31,862
      313 31,862
13.05.2024 16:16:18,011 31   31,863
      31 31,863
      31 31,863
13.05.2024 16:08:48,164 210   31,867
      210 31,867
      210 31,867
13.05.2024 16:05:40,019 565   31,865
      565 31,865
      565 31,865
13.05.2024 16:04:16,180 49   31,849
      49 31,849
      49 31,849
13.05.2024 15:56:34,650 17   31,834
      17 31,834
      17 31,834
13.05.2024 15:54:36,966 100   31,85
      100 31,85
      100 31,85
13.05.2024 15:53:56,306 16   31,825
      16 31,825
      16 31,825
13.05.2024 15:50:34,405 5   31,844
      5 31,844
      5 31,844
13.05.2024 15:46:56,905 100   31,815
      100 31,815
      100 31,815
13.05.2024 15:40:37,660 79   31,83
      79 31,83
      79 31,83
13.05.2024 15:36:09,427 6   31,843
      6 31,843
      6 31,843
13.05.2024 15:35:51,590 19   31,859
      19 31,859
      19 31,859
13.05.2024 15:34:58,026 608   31,85
      5 31,85
      608 31,85
      500 31,85
      100 31,85
      3 31,85
13.05.2024 15:33:50,103 100   31,86
      100 31,86
      100 31,86
13.05.2024 15:29:49,661 600   31,895
      600 31,895
      600 31,895
13.05.2024 15:27:44,907 1 165   31,873
      4 31,873
      1 165 31,873
      1 161 31,873
13.05.2024 15:13:23,605 156   31,897
      156 31,897
      156 31,897
13.05.2024 15:09:21,474 45   31,876
      45 31,876
      45 31,876
13.05.2024 15:08:08,697 907   31,876
      907 31,876
      907 31,876
13.05.2024 14:59:50,190 10   31,89
      10 31,89
      10 31,89
13.05.2024 14:56:44,046 32   31,881
      32 31,881
      32 31,881
13.05.2024 14:51:10,204 4   31,888
      4 31,888
      4 31,888
13.05.2024 14:48:11,757 28   31,88
      28 31,88
      28 31,88
13.05.2024 14:44:01,037 80   31,874
      80 31,874
      80 31,874
13.05.2024 14:42:54,344 38   31,877
      38 31,877
      38 31,877
13.05.2024 14:40:08,207 7   31,883
      7 31,883
      7 31,883
13.05.2024 14:38:22,086 260   31,879
      260 31,879
      260 31,879
13.05.2024 14:36:06,510 627   31,875
      627 31,875
      627 31,875
13.05.2024 14:34:30,338 1   31,863
      1 31,863
      1 31,863
13.05.2024 14:30:54,875 32   31,859
      32 31,859
      32 31,859
13.05.2024 14:30:16,000 100   31,875
      100 31,875
      100 31,875
13.05.2024 14:27:44,084 102   31,859
      102 31,859
      102 31,859
13.05.2024 14:25:09,151 30   31,861
      30 31,861
      30 31,861
13.05.2024 14:22:36,659 30   31,858
      30 31,858
      30 31,858
13.05.2024 14:16:44,249 15   31,87
      15 31,87
      15 31,87
13.05.2024 14:12:51,184 15   31,885
      15 31,885
      15 31,885
13.05.2024 14:00:53,481 25   31,911
      25 31,911
      25 31,911
13.05.2024 13:51:46,664 235   31,897
      235 31,897
      235 31,897
13.05.2024 13:50:39,299 94   31,898
      94 31,898
      94 31,898
13.05.2024 13:49:21,382 31   31,897
      31 31,897
      31 31,897
13.05.2024 13:44:26,711 17   31,89
      17 31,89
      17 31,89
13.05.2024 13:35:25,244 272   31,885
      272 31,885
      272 31,885
13.05.2024 13:31:09,054 537   31,889
      537 31,889
      537 31,889
13.05.2024 13:30:48,025 2   31,902
      2 31,902
      2 31,902
13.05.2024 13:26:38,229 90   31,906
      90 31,906
      90 31,906
13.05.2024 13:21:51,700 1   31,906
      1 31,906
      1 31,906
13.05.2024 13:19:30,642 35   31,892
      35 31,892
      35 31,892
13.05.2024 13:19:17,841 100   31,894
      100 31,894
      100 31,894
13.05.2024 13:18:36,489 50   31,888
      50 31,888
      50 31,888
13.05.2024 13:13:50,770 150   31,886
      150 31,886
      150 31,886
13.05.2024 13:09:55,021 15   31,884
      15 31,884
      15 31,884
13.05.2024 13:01:13,873 103   31,902
      103 31,902
      103 31,902
13.05.2024 13:00:28,643 1   31,885
      1 31,885
      1 31,885
13.05.2024 12:59:59,145 157   31,906
      157 31,906
      157 31,906
13.05.2024 12:57:48,561 20   31,904
      20 31,904
      20 31,904
13.05.2024 12:47:31,132 4   31,909
      4 31,909
      4 31,909
13.05.2024 12:45:01,197 2   31,905
      2 31,905
      2 31,905
13.05.2024 12:34:53,654 3   31,898
      3 31,898
      3 31,898
13.05.2024 12:34:44,150 376   31,913
      376 31,913
      376 31,913
13.05.2024 12:34:26,539 1   31,913
      1 31,913
      1 31,913
13.05.2024 12:34:01,528 700   31,91
      700 31,91
      700 31,91
13.05.2024 12:33:37,485 480   31,904
      480 31,904
      480 31,904
13.05.2024 12:31:57,274 603   31,888
      603 31,888
      603 31,888
13.05.2024 12:31:45,535 10   31,899
      10 31,899
      10 31,899
13.05.2024 12:26:12,784 109   31,88
      109 31,88
      109 31,88
13.05.2024 12:16:08,941 129   31,885
      129 31,885
      129 31,885
13.05.2024 12:13:02,749 156   31,873
      156 31,873
      156 31,873
13.05.2024 12:10:34,436 10   31,885
      10 31,885
      10 31,885
13.05.2024 12:10:16,957 2   31,885
      2 31,885
      2 31,885
13.05.2024 12:07:51,112 82   31,885
      82 31,885
      82 31,885
13.05.2024 12:06:09,643 53   31,872
      53 31,872
      53 31,872
13.05.2024 12:03:13,084 8   31,89
      8 31,89
      8 31,89
13.05.2024 11:57:52,510 6   31,892
      6 31,892
      6 31,892
13.05.2024 11:56:08,203 222   31,893
      222 31,893
      222 31,893
13.05.2024 11:50:07,447 5   31,886
      5 31,886
      5 31,886
13.05.2024 11:42:47,260 375   31,90
      375 31,90
      375 31,90
13.05.2024 11:42:32,708 30   31,901
      30 31,901
      30 31,901
13.05.2024 11:37:39,781 12   31,898
      12 31,898
      12 31,898
13.05.2024 11:33:18,413 3   31,894
      3 31,894
      3 31,894
13.05.2024 11:27:50,448 30   31,88
      30 31,88
      30 31,88
13.05.2024 11:27:20,410 2   31,89
      2 31,89
      2 31,89
13.05.2024 11:26:51,109 7   31,89
      7 31,89
      7 31,89
13.05.2024 11:25:21,402 4   31,879
      4 31,879
      4 31,879
13.05.2024 11:25:19,536 94   31,879
      94 31,879
      94 31,879
13.05.2024 11:21:24,382 6   31,894
      6 31,894
      6 31,894
13.05.2024 11:14:02,476 320   31,873
      320 31,873
      320 31,873
13.05.2024 10:59:44,691 1 000   31,872
      1 000 31,872
      1 000 31,872
13.05.2024 10:59:09,502 200   31,876
      200 31,876
      200 31,876
13.05.2024 10:53:37,364 2   31,876
      2 31,876
      2 31,876
13.05.2024 10:51:28,443 5   31,89
      5 31,89
      5 31,89
13.05.2024 10:50:21,254 50   31,893
      50 31,893
      50 31,893
13.05.2024 10:50:13,235 40   31,893
      40 31,893
      40 31,893
13.05.2024 10:40:27,156 35   31,90
      35 31,90
      35 31,90
13.05.2024 10:40:23,197 627   31,903
      627 31,903
      627 31,903
13.05.2024 10:38:17,369 20   31,907
      20 31,907
      20 31,907
13.05.2024 10:37:30,666 8   31,907
      8 31,907
      8 31,907
13.05.2024 10:37:16,776 265   31,907
      265 31,907
      265 31,907
13.05.2024 10:37:13,841 500   31,907
      500 31,907
      500 31,907
13.05.2024 10:35:55,400 20   31,895
      20 31,895
      20 31,895
13.05.2024 10:33:59,811 20   31,915
      20 31,915
      20 31,915
13.05.2024 10:31:36,282 20   31,899
      20 31,899
      20 31,899
13.05.2024 10:31:11,188 80   31,918
      80 31,918
      80 31,918
13.05.2024 10:28:50,122 15   31,916
      15 31,916
      15 31,916
13.05.2024 10:26:28,627 30   31,912
      30 31,912
      30 31,912
13.05.2024 10:24:00,696 155   31,912
      155 31,912
      155 31,912
13.05.2024 10:21:26,251 16   31,916
      16 31,916
      16 31,916
13.05.2024 10:16:57,438 470   31,91
      470 31,91
      470 31,91
13.05.2024 10:16:35,071 500   31,91
      500 31,91
      500 31,91
13.05.2024 10:15:04,552 4   31,912
      4 31,912
      4 31,912
13.05.2024 10:14:34,688 314   31,916
      314 31,916
      314 31,916
13.05.2024 10:13:30,490 313   31,931
      313 31,931
      313 31,931
13.05.2024 10:08:49,379 69   31,917
      69 31,917
      69 31,917
13.05.2024 10:07:36,881 2   31,928
      2 31,928
      2 31,928
13.05.2024 10:07:24,840 3   31,929
      3 31,929
      3 31,929
13.05.2024 10:07:04,782 6   31,93
      6 31,93
      6 31,93
13.05.2024 10:04:16,515 1   31,927
      1 31,927
      1 31,927
13.05.2024 10:00:36,480 34   31,923
      34 31,923
      34 31,923
13.05.2024 10:00:12,359 300   31,935
      300 31,935
      300 31,935
13.05.2024 09:59:53,363 100   31,923
      100 31,923
      100 31,923
13.05.2024 09:56:47,621 200   31,931
      200 31,931
      200 31,931
13.05.2024 09:56:10,485 8   31,92
      8 31,92
      8 31,92
13.05.2024 09:55:40,759 80   31,916
      80 31,916
      80 31,916
13.05.2024 09:49:46,633 31   31,923
      31 31,923
      31 31,923
13.05.2024 09:49:17,404 87   31,911
      87 31,911
      87 31,911
13.05.2024 09:43:46,064 440   31,916
      440 31,916
      440 31,916
13.05.2024 09:39:01,504 65   31,901
      65 31,901
      65 31,901
13.05.2024 09:37:42,368 950   31,918
      950 31,918
      950 31,918
13.05.2024 09:34:52,760 190   31,911
      190 31,911
      190 31,911
13.05.2024 09:33:04,587 6   31,923
      6 31,923
      6 31,923
13.05.2024 09:32:59,678 30   31,92
      30 31,92
      30 31,92
13.05.2024 09:31:24,152 1   31,928
      1 31,928
      1 31,928
13.05.2024 09:29:24,029 3 471   31,916
      3 471 31,916
      3 471 31,916
13.05.2024 09:29:07,774 7 300   31,917
      3 200 31,917
      7 300 31,917
      4 100 31,917
13.05.2024 09:26:57,132 1   31,908
      1 31,908
      1 31,908
13.05.2024 09:26:06,337 125   31,923
      125 31,923
      125 31,923
13.05.2024 09:24:43,324 25   31,914
      25 31,914
      25 31,914
13.05.2024 09:19:12,022 300   31,926
      300 31,926
      300 31,926
13.05.2024 09:14:27,924 2 000   31,931
      2 000 31,931
      2 000 31,931
13.05.2024 09:09:02,348 35   31,937
      35 31,937
      35 31,937
13.05.2024 09:07:56,552 592   31,921
      592 31,921
      592 31,921
13.05.2024 09:07:36,373 400   31,93
      400 31,93
      400 31,93
13.05.2024 09:06:14,158 2   31,946
      2 31,946
      2 31,946
13.05.2024 09:05:14,567 8   31,94
      8 31,94
      8 31,94
13.05.2024 09:04:22,724 30   31,906
      30 31,906
      30 31,906
13.05.2024 09:04:22,561 2   31,968
      1 31,968
      2 31,968
      1 31,968
13.05.2024 08:47:11,898 18   31,912
      18 31,912
      18 31,912
13.05.2024 08:42:48,837 41   31,913
      41 31,913
      41 31,913
13.05.2024 08:36:09,404 34   31,915
      34 31,915
      34 31,915
13.05.2024 08:29:06,846 25   31,906
      25 31,906
      25 31,906
13.05.2024 08:27:46,962 31   31,967
      31 31,967
      31 31,967
13.05.2024 08:27:34,861 6   31,968
      6 31,968
      6 31,968
13.05.2024 08:26:10,244 4   31,904
      4 31,904
      4 31,904
13.05.2024 08:24:53,617 1   31,966
      1 31,966
      1 31,966
13.05.2024 08:24:31,437 4   31,903
      4 31,903
      4 31,903
13.05.2024 08:21:53,438 3   31,903
      3 31,903
      3 31,903
13.05.2024 08:21:28,319 7   31,966
      7 31,966
      7 31,966
13.05.2024 08:21:21,383 9   31,904
      9 31,904
      9 31,904
13.05.2024 08:21:16,802 7   31,966
      7 31,966
      7 31,966
13.05.2024 08:18:53,289 300   31,906
      300 31,906
      300 31,906
13.05.2024 08:17:54,992 126   31,906
      126 31,906
      126 31,906
13.05.2024 08:13:44,352 1   31,966
      1 31,966
      1 31,966
13.05.2024 08:12:28,863 40   31,901
      40 31,901
      40 31,901
13.05.2024 08:11:13,421 200   31,903
      200 31,903
      200 31,903
13.05.2024 08:10:57,856 2   31,904
      2 31,904
      2 31,904
13.05.2024 08:10:23,067 46   31,903
      46 31,903
      46 31,903
13.05.2024 08:09:06,777 157   31,967
      157 31,967
      124 31,967
      33 31,967
13.05.2024 08:01:13,882 2   31,967
      2 31,967
      2 31,967
13.05.2024 08:01:00,364 29   31,97
      29 31,97
      29 31,97
13.05.2024 08:00:51,499 2   31,907
      2 31,907
      2 31,907
13.05.2024 08:00:26,585 23   31,971
      23 31,971
      3 31,971
      20 31,971
13.05.2024 08:00:17,281 3   31,907
      3 31,907
      3 31,907
13.05.2024 08:00:00,345 6 875   31,908
      1 000 31,908
      19 31,908
      20 31,908
      80 31,908
      1 104 31,908
      20 31,908
      20 31,908
      1 31,908
      50 31,908
      2 31,908
      10 31,908
      5 31,908
      120 31,908
      100 31,908
      15 31,908
      70 31,908
      100 31,908
      78 31,908
      156 31,908
      111 31,908
      3 31,908
      1 31,908
      534 31,908
      1 630 31,908
      70 31,908
      300 31,908
      102 31,908
      1 31,908
      35 31,908
      332 31,908
      1 31,908
      25 31,908
      100 31,908
      7 31,908
      5 31,908
      33 31,908
      1 31,908
      29 31,908
      24 31,908
      10 31,908
      190 31,908
      150 31,908
      7 31,908
      200 31,908
      2 376 31,908
      2 083 31,908
      32 31,908
      90 31,908
      50 31,908
      185 31,908
      94 31,908
      30 31,908
      95 31,908
      12 31,908
      1 225 31,908
      40 31,908
      15 31,908
      10 31,908
      100 31,908
      3 31,908
      31 31,908
      10 31,908
      52 31,908
      5 31,908
      5 31,908
      8 31,908
      3 31,908
      320 31,908
      5 31,908
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)