Tradegate Exchange

iShsV-S&P 500 Inf.Te.Sec.U.ETF

222

193

31.60

Date	Time	Volume	Order Volume	Price
27/11/2024	10:50:48.413	1		31.60
			1	31.60
			1	31.60
27/11/2024	10:50:10.443	10		31.595
			10	31.595
			10	31.595
27/11/2024	10:48:02.970	2		31.61
			2	31.61
			2	31.61
27/11/2024	10:46:00.067	4		31.60
			4	31.60
			4	31.60
27/11/2024	10:45:59.334	5		31.59
			5	31.59
			5	31.59
27/11/2024	10:44:44.119	158		31.60
			158	31.60
			158	31.60
27/11/2024	10:44:33.546	18		31.59
			18	31.59
			18	31.59
27/11/2024	10:43:11.501	12		31.60
			12	31.60
			12	31.60
27/11/2024	10:40:55.702	100		31.60
			100	31.60
			100	31.60
27/11/2024	10:40:02.535	100		31.605
			100	31.605
			100	31.605
27/11/2024	10:39:48.296	8		31.615
			8	31.615
			8	31.615
27/11/2024	10:39:28.735	20		31.615
			20	31.615
			20	31.615
27/11/2024	10:39:01.551	50		31.62
			50	31.62
			50	31.62
27/11/2024	10:37:54.546	65		31.61
			65	31.61
			65	31.61
27/11/2024	10:36:37.500	32		31.60
			32	31.60
			32	31.60
27/11/2024	10:36:08.686	1		31.60
			1	31.60
			1	31.60
27/11/2024	10:35:09.388	2 560		31.595
			50	31.595
			2 560	31.595
			2 510	31.595
27/11/2024	10:35:07.305	2 900		31.595
			2 900	31.595
			2 900	31.595
27/11/2024	10:35:07.208	2 900		31.595
			2 883	31.595
			17	31.595
			2 900	31.595
27/11/2024	10:32:17.688	1 200		31.595
			1 200	31.595
			1 200	31.595
27/11/2024	10:31:44.069	57		31.605
			57	31.605
			57	31.605
27/11/2024	10:29:35.700	2		31.60
			2	31.60
			2	31.60
27/11/2024	10:29:23.475	20		31.61
			20	31.61
			20	31.61
27/11/2024	10:29:07.872	315		31.61
			315	31.61
			315	31.61
27/11/2024	10:27:11.773	431		31.625
			431	31.625
			431	31.625
27/11/2024	10:26:18.203	316		31.635
			316	31.635
			316	31.635
27/11/2024	10:25:03.269	2		31.64
			2	31.64
			2	31.64
27/11/2024	10:24:49.050	2		31.625
			2	31.625
			2	31.625
27/11/2024	10:22:23.788	38		31.605
			38	31.605
			38	31.605
27/11/2024	10:21:59.016	2		31.61
			2	31.61
			2	31.61
27/11/2024	10:21:50.460	16		31.61
			16	31.61
			16	31.61
27/11/2024	10:20:36.385	958		31.62
			150	31.62
			808	31.62
			958	31.62
27/11/2024	10:20:10.873	2		31.63
			2	31.63
			2	31.63
27/11/2024	10:19:46.180	2		31.635
			2	31.635
			2	31.635
27/11/2024	10:19:24.315	1 000		31.635
			1 000	31.635
			1 000	31.635
27/11/2024	10:17:18.260	150		31.64
			150	31.64
			150	31.64
27/11/2024	10:17:16.108	3		31.635
			3	31.635
			3	31.635
27/11/2024	10:17:02.575	23		31.645
			23	31.645
			23	31.645
27/11/2024	10:15:24.768	190		31.63
			190	31.63
			190	31.63
27/11/2024	10:14:40.178	1		31.63
			1	31.63
			1	31.63
27/11/2024	10:12:50.526	450		31.64
			450	31.64
			450	31.64
27/11/2024	10:12:40.111	25		31.65
			25	31.65
			25	31.65
27/11/2024	10:12:11.176	2		31.645
			2	31.645
			2	31.645
27/11/2024	10:11:20.101	20		31.64
			20	31.64
			20	31.64
27/11/2024	10:10:51.781	30		31.635
			30	31.635
			30	31.635
27/11/2024	10:09:37.149	10		31.66
			10	31.66
			10	31.66
27/11/2024	10:07:25.957	16		31.67
			16	31.67
			16	31.67
27/11/2024	10:07:13.607	102		31.67
			102	31.67
			102	31.67
27/11/2024	10:06:23.373	800		31.675
			800	31.675
			800	31.675
27/11/2024	10:05:17.302	111		31.68
			111	31.68
			111	31.68
27/11/2024	10:05:13.671	150		31.68
			150	31.68
			150	31.68
27/11/2024	10:04:06.289	316		31.685
			316	31.685
			316	31.685
27/11/2024	10:03:28.583	50		31.685
			50	31.685
			50	31.685
27/11/2024	09:59:32.949	4		31.655
			4	31.655
			4	31.655
27/11/2024	09:59:21.165	8		31.655
			8	31.655
			8	31.655
27/11/2024	09:56:39.702	8		31.65
			8	31.65
			8	31.65
27/11/2024	09:56:14.148	40		31.645
			40	31.645
			40	31.645
27/11/2024	09:54:46.432	31		31.64
			31	31.64
			31	31.64
27/11/2024	09:53:33.848	115		31.645
			115	31.645
			115	31.645
27/11/2024	09:50:20.738	113		31.635
			113	31.635
			113	31.635
27/11/2024	09:50:19.718	100		31.635
			100	31.635
			100	31.635
27/11/2024	09:49:30.206	2		31.63
			2	31.63
			2	31.63
27/11/2024	09:49:14.954	150		31.645
			150	31.645
			150	31.645
27/11/2024	09:47:43.767	3		31.625
			3	31.625
			3	31.625
27/11/2024	09:47:31.845	317		31.645
			54	31.645
			317	31.645
			263	31.645
27/11/2024	09:45:47.015	1		31.615
			1	31.615
			1	31.615
27/11/2024	09:43:51.648	4		31.615
			4	31.615
			4	31.615
27/11/2024	09:42:45.478	35		31.625
			35	31.625
			35	31.625
27/11/2024	09:42:33.608	1 500		31.62
			1 500	31.62
			1 500	31.62
27/11/2024	09:42:04.671	115		31.615
			115	31.615
			115	31.615
27/11/2024	09:41:19.265	64		31.615
			64	31.615
			64	31.615
27/11/2024	09:40:57.959	5		31.62
			5	31.62
			5	31.62
27/11/2024	09:39:51.653	2		31.63
			2	31.63
			2	31.63
27/11/2024	09:39:47.557	208		31.615
			208	31.615
			15	31.615
			193	31.615
27/11/2024	09:39:15.988	7		31.63
			7	31.63
			7	31.63
27/11/2024	09:38:52.522	2		31.615
			2	31.615
			2	31.615
27/11/2024	09:37:13.653	3		31.64
			3	31.64
			3	31.64
27/11/2024	09:36:55.470	4		31.65
			4	31.65
			4	31.65
27/11/2024	09:34:41.416	750		31.63
			750	31.63
			750	31.63
27/11/2024	09:34:34.277	4		31.635
			4	31.635
			4	31.635
27/11/2024	09:34:33.783	2		31.635
			2	31.635
			2	31.635
27/11/2024	09:33:30.868	1 680		31.635
			1 680	31.635
			1 680	31.635
27/11/2024	09:33:29.797	200		31.63
			200	31.63
			200	31.63
27/11/2024	09:33:21.301	100		31.635
			100	31.635
			100	31.635
27/11/2024	09:32:17.259	50		31.605
			50	31.605
			50	31.605
27/11/2024	09:32:02.748	100		31.61
			100	31.61
			100	31.61
27/11/2024	09:31:48.293	900		31.61
			900	31.61
			900	31.61
27/11/2024	09:31:15.815	10		31.60
			10	31.60
			10	31.60
27/11/2024	09:31:02.967	32		31.60
			32	31.60
			32	31.60
27/11/2024	09:30:43.297	20		31.605
			20	31.605
			20	31.605
27/11/2024	09:30:05.296	1		31.585
			1	31.585
			1	31.585
27/11/2024	09:29:52.689	50		31.595
			50	31.595
			50	31.595
27/11/2024	09:29:20.353	32		31.595
			32	31.595
			32	31.595
27/11/2024	09:28:53.558	5		31.595
			5	31.595
			5	31.595
27/11/2024	09:28:38.463	24		31.58
			24	31.58
			24	31.58
27/11/2024	09:28:38.030	47		31.595
			47	31.595
			47	31.595
27/11/2024	09:28:09.666	471		31.58
			471	31.58
			471	31.58
27/11/2024	09:26:16.584	3		31.565
			3	31.565
			3	31.565
27/11/2024	09:25:42.145	64		31.58
			64	31.58
			64	31.58
27/11/2024	09:25:29.207	30		31.575
			30	31.575
			30	31.575
27/11/2024	09:25:10.346	1		31.585
			1	31.585
			1	31.585
27/11/2024	09:25:01.762	5		31.585
			5	31.585
			5	31.585
27/11/2024	09:23:06.164	2		31.58
			2	31.58
			2	31.58
27/11/2024	09:22:27.573	13		31.59
			13	31.59
			13	31.59
27/11/2024	09:20:40.696	3		31.58
			3	31.58
			3	31.58
27/11/2024	09:20:36.446	360		31.60
			1	31.60
			360	31.60
			9	31.60
			350	31.60
27/11/2024	09:20:08.902	738		31.65
			513	31.65
			738	31.65
			225	31.65
27/11/2024	09:19:37.823	170		31.67
			170	31.67
			170	31.67
27/11/2024	09:18:52.381	2		31.68
			2	31.68
			2	31.68
27/11/2024	09:18:25.217	3		31.675
			3	31.675
			3	31.675
27/11/2024	09:18:23.819	20		31.66
			20	31.66
			20	31.66
27/11/2024	09:16:25.373	16		31.675
			16	31.675
			16	31.675
27/11/2024	09:15:37.341	1 400		31.68
			1 400	31.68
			1 400	31.68
27/11/2024	09:14:12.635	650		31.695
			650	31.695
			650	31.695
27/11/2024	09:11:32.212	164		31.705
			164	31.705
			164	31.705
27/11/2024	09:10:46.013	19		31.69
			19	31.69
			19	31.69
27/11/2024	09:09:55.662	1		31.69
			1	31.69
			1	31.69
27/11/2024	09:08:05.233	224		31.69
			224	31.69
			224	31.69
27/11/2024	09:07:11.552	10		31.725
			10	31.725
			10	31.725
27/11/2024	09:04:15.494	31		31.745
			31	31.745
			31	31.745
27/11/2024	09:04:05.571	166		31.735
			166	31.735
			162	31.735
			4	31.735
27/11/2024	09:03:44.882	90		31.78
			90	31.78
			90	31.78
27/11/2024	09:03:11.043	1		31.825
			1	31.825
			1	31.825
27/11/2024	09:02:30.497	1		31.83
			1	31.83
			1	31.83
27/11/2024	09:02:17.524	3		31.785
			3	31.785
			3	31.785
27/11/2024	09:02:09.219	1		31.83
			1	31.83
			1	31.83
27/11/2024	09:02:06.288	1		31.83
			1	31.83
			1	31.83
27/11/2024	09:02:02.679	1		31.83
			1	31.83
			1	31.83
27/11/2024	09:01:21.942	24		31.825
			24	31.825
			24	31.825
27/11/2024	09:01:19.572	13		31.83
			13	31.83
			13	31.83
27/11/2024	09:01:10.635	4		31.83
			4	31.83
			4	31.83
27/11/2024	09:01:03.584	1		31.83
			1	31.83
			1	31.83
27/11/2024	08:58:44.865	3		31.815
			3	31.815
			3	31.815
27/11/2024	08:58:38.754	4		31.86
			4	31.86
			4	31.86
27/11/2024	08:58:37.169	4		31.86
			4	31.86
			4	31.86
27/11/2024	08:57:13.190	10		31.865
			10	31.865
			10	31.865
27/11/2024	08:54:54.656	10		31.825
			10	31.825
			10	31.825
27/11/2024	08:53:04.977	314		31.82
			314	31.82
			310	31.82
			4	31.82
27/11/2024	08:49:53.537	314		31.805
			314	31.805
			314	31.805
27/11/2024	08:47:17.647	2		31.765
			2	31.765
			2	31.765
27/11/2024	08:46:47.875	4		31.81
			4	31.81
			4	31.81
27/11/2024	08:46:42.195	47		31.81
			47	31.81
			47	31.81
27/11/2024	08:46:13.361	63		31.83
			63	31.83
			63	31.83
27/11/2024	08:45:01.329	160		31.83
			160	31.83
			160	31.83
27/11/2024	08:44:45.022	3		31.835
			3	31.835
			3	31.835
27/11/2024	08:42:27.576	47		31.825
			47	31.825
			47	31.825
27/11/2024	08:40:16.207	25		31.78
			25	31.78
			25	31.78
27/11/2024	08:38:23.546	7		31.825
			7	31.825
			7	31.825
27/11/2024	08:33:56.014	56		31.835
			56	31.835
			56	31.835
27/11/2024	08:33:39.818	1		31.795
			1	31.795
			1	31.795
27/11/2024	08:32:02.305	100		31.83
			100	31.83
			100	31.83
27/11/2024	08:25:08.967	16		31.795
			16	31.795
			16	31.795
27/11/2024	08:24:57.789	73		31.835
			73	31.835
			73	31.835
27/11/2024	08:23:00.901	3		31.85
			3	31.85
			3	31.85
27/11/2024	08:21:08.031	100		31.81
			100	31.81
			100	31.81
27/11/2024	08:20:26.473	160		31.815
			160	31.815
			160	31.815
27/11/2024	08:18:42.478	160		31.855
			160	31.855
			160	31.855
27/11/2024	08:17:26.049	10		31.855
			10	31.855
			10	31.855
27/11/2024	08:16:44.472	3		31.805
			3	31.805
			3	31.805
27/11/2024	08:16:29.959	100		31.85
			100	31.85
			100	31.85
27/11/2024	08:16:17.062	3		31.85
			3	31.85
			3	31.85
27/11/2024	08:16:07.344	6		31.855
			6	31.855
			6	31.855
27/11/2024	08:13:55.694	114		31.81
			114	31.81
			114	31.81
27/11/2024	08:13:15.868	47		31.85
			47	31.85
			47	31.85
27/11/2024	08:12:34.657	1		31.845
			1	31.845
			1	31.845
27/11/2024	08:12:14.876	1		31.84
			1	31.84
			1	31.84
27/11/2024	08:12:13.847	3		31.80
			3	31.80
			3	31.80
27/11/2024	08:12:09.363	1		31.84
			1	31.84
			1	31.84
27/11/2024	08:12:03.057	1		31.845
			1	31.845
			1	31.845
27/11/2024	08:11:43.163	2		31.84
			2	31.84
			2	31.84
27/11/2024	08:11:07.979	16		31.835
			16	31.835
			16	31.835
27/11/2024	08:11:05.525	100		31.835
			100	31.835
			100	31.835
27/11/2024	08:10:28.753	10		31.83
			10	31.83
			10	31.83
27/11/2024	08:09:21.153	1		31.83
			1	31.83
			1	31.83
27/11/2024	08:08:08.151	2		31.84
			2	31.84
			2	31.84
27/11/2024	08:08:07.661	1		31.84
			1	31.84
			1	31.84
27/11/2024	08:07:16.261	6		31.84
			6	31.84
			6	31.84
27/11/2024	08:06:00.737	32		31.85
			32	31.85
			32	31.85
27/11/2024	08:04:44.110	3		31.805
			3	31.805
			3	31.805
27/11/2024	08:04:30.355	72		31.845
			72	31.845
			72	31.845
27/11/2024	08:03:47.572	3		31.885
			3	31.885
			3	31.885
27/11/2024	08:03:45.464	2 022		31.885
			2 022	31.885
			2 022	31.885
27/11/2024	08:03:42.472	100		31.85
			100	31.85
			100	31.85
27/11/2024	08:03:42.284	700		31.85
			700	31.85
			700	31.85
27/11/2024	08:03:42.171	300		31.83
			300	31.83
			300	31.83
27/11/2024	08:03:41.887	700		31.83
			700	31.83
			700	31.83
27/11/2024	08:03:41.796	1		31.79
			1	31.79
			1	31.79
27/11/2024	08:03:02.102	500		31.835
			500	31.835
			500	31.835
27/11/2024	08:03:00.678	200		31.835
			200	31.835
			200	31.835
27/11/2024	08:02:36.677	1		31.83
			1	31.83
			1	31.83
27/11/2024	08:02:04.596	1		31.835
			1	31.835
			1	31.835
27/11/2024	08:01:48.106	534		31.84
			2	31.84
			43	31.84
			11	31.84
			50	31.84
			2	31.84
			4	31.84
			4	31.84
			399	31.84
			1	31.84
			534	31.84
			18	31.84
27/11/2024	08:01:41.359	1 142		31.84
			1	31.84
			2	31.84
			957	31.84
			3	31.84
			95	31.84
			7	31.84
			60	31.84
			20	31.84
			2	31.84
			45	31.84
			112	31.84
			700	31.84
			280	31.84

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

iShsIII-Cor.MSCI Wld UCITS ETF Bid: 104.464 / Ask: 104.478
Volume: 42 446
-0.46%

Top 5 Turnover

Realtime Quotes
Last Update:
27/11/2024 @ 10:51:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice