HSBC MSCI WORLD UCITS ETF

267

246

30,846

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
17.04.2025 21:43:54,609 30   30,846
      30 30,846
      30 30,846
17.04.2025 21:40:50,861 50   30,814
      50 30,814
      50 30,814
17.04.2025 21:40:33,233 143   30,822
      143 30,822
      143 30,822
17.04.2025 21:30:22,562 30   30,837
      30 30,837
      30 30,837
17.04.2025 21:22:25,524 30   30,794
      30 30,794
      30 30,794
17.04.2025 21:22:21,498 490   30,684
      34 30,684
      490 30,684
      456 30,684
17.04.2025 21:14:31,513 70   30,80
      70 30,80
      70 30,80
17.04.2025 21:03:00,078 30   30,875
      30 30,875
      30 30,875
17.04.2025 20:46:34,885 500   31,00
      500 31,00
      500 31,00
17.04.2025 20:40:42,638 100   31,033
      100 31,033
      100 31,033
17.04.2025 20:38:50,699 7   30,934
      7 30,934
      7 30,934
17.04.2025 20:38:50,648 1   30,934
      1 30,934
      1 30,934
17.04.2025 20:38:44,752 2 000   31,035
      1 300 31,035
      700 31,035
      2 000 31,035
17.04.2025 20:34:57,985 2   31,009
      2 31,009
      2 31,009
17.04.2025 20:31:31,834 1   31,053
      1 31,053
      1 31,053
17.04.2025 20:26:27,126 7   31,036
      7 31,036
      7 31,036
17.04.2025 20:19:49,452 20   31,054
      20 31,054
      20 31,054
17.04.2025 20:09:30,297 84   31,061
      84 31,061
      84 31,061
17.04.2025 20:07:58,479 150   31,046
      150 31,046
      150 31,046
17.04.2025 20:05:08,583 170   31,053
      170 31,053
      170 31,053
17.04.2025 20:03:17,659 100   31,00
      100 31,00
      100 31,00
17.04.2025 19:57:27,887 7   31,012
      7 31,012
      7 31,012
17.04.2025 19:50:30,934 1   30,886
      1 30,886
      1 30,886
17.04.2025 19:49:48,023 1   30,981
      1 30,981
      1 30,981
17.04.2025 19:49:04,713 339   30,904
      50 30,904
      289 30,904
      339 30,904
17.04.2025 19:38:16,557 1 131   30,971
      1 131 30,971
      1 131 30,971
17.04.2025 19:28:36,672 160   30,926
      160 30,926
      160 30,926
17.04.2025 19:26:41,614 1   30,936
      1 30,936
      1 30,936
17.04.2025 19:24:38,748 200   30,927
      200 30,927
      200 30,927
17.04.2025 19:07:41,142 1   30,909
      1 30,909
      1 30,909
17.04.2025 19:01:35,372 306   30,934
      306 30,934
      306 30,934
17.04.2025 19:01:17,266 96   30,94
      96 30,94
      96 30,94
17.04.2025 18:57:53,155 80   31,036
      73 31,036
      7 31,036
      80 31,036
17.04.2025 18:50:28,754 485   30,876
      485 30,876
      485 30,876
17.04.2025 18:45:01,923 10   30,89
      10 30,89
      10 30,89
17.04.2025 18:29:50,447 4   30,998
      4 30,998
      4 30,998
17.04.2025 18:24:17,032 30   30,934
      30 30,934
      30 30,934
17.04.2025 18:16:08,949 2   30,892
      2 30,892
      2 30,892
17.04.2025 17:56:19,401 29   30,755
      29 30,755
      29 30,755
17.04.2025 17:54:20,428 10   30,819
      10 30,819
      10 30,819
17.04.2025 17:53:12,790 101   30,729
      101 30,729
      101 30,729
17.04.2025 17:50:01,729 316   30,719
      316 30,719
      316 30,719
17.04.2025 17:49:32,692 5   30,803
      5 30,803
      5 30,803
17.04.2025 17:45:59,856 100   30,809
      100 30,809
      100 30,809
17.04.2025 17:45:03,757 9   30,817
      9 30,817
      9 30,817
17.04.2025 17:34:08,534 6   30,766
      6 30,766
      6 30,766
17.04.2025 17:33:13,563 15   30,763
      15 30,763
      15 30,763
17.04.2025 17:30:30,737 330   30,761
      330 30,761
      330 30,761
17.04.2025 17:09:03,049 32   30,833
      32 30,833
      32 30,833
17.04.2025 17:05:31,432 382   30,705
      382 30,705
      382 30,705
17.04.2025 17:01:27,510 384   30,71
      384 30,71
      384 30,71
17.04.2025 17:01:19,883 5   30,695
      5 30,695
      5 30,695
17.04.2025 17:00:25,661 10   30,72
      10 30,72
      10 30,72
17.04.2025 16:54:35,015 32   30,742
      32 30,742
      32 30,742
17.04.2025 16:44:24,701 115   30,656
      115 30,656
      115 30,656
17.04.2025 16:37:59,320 35   30,616
      35 30,616
      35 30,616
17.04.2025 16:37:54,510 15   30,613
      15 30,613
      15 30,613
17.04.2025 16:37:19,259 800   30,60
      10 30,60
      80 30,60
      550 30,60
      800 30,60
      160 30,60
17.04.2025 16:32:16,756 43   30,666
      43 30,666
      43 30,666
17.04.2025 16:32:12,525 118   30,623
      118 30,623
      118 30,623
17.04.2025 16:31:28,001 65   30,61
      65 30,61
      65 30,61
17.04.2025 16:29:25,827 60   30,633
      60 30,633
      60 30,633
17.04.2025 16:24:33,167 200   30,70
      100 30,70
      200 30,70
      100 30,70
17.04.2025 16:24:01,501 12   30,683
      4 30,683
      12 30,683
      8 30,683
17.04.2025 16:17:25,205 85   30,74
      85 30,74
      85 30,74
17.04.2025 16:17:23,926 5   30,74
      5 30,74
      5 30,74
17.04.2025 16:14:12,430 50   30,80
      50 30,80
      50 30,80
17.04.2025 16:10:19,964 32   30,803
      32 30,803
      32 30,803
17.04.2025 16:09:53,551 4   30,769
      4 30,769
      4 30,769
17.04.2025 16:07:47,244 10   30,791
      10 30,791
      10 30,791
17.04.2025 16:07:14,740 20   30,822
      20 30,822
      20 30,822
17.04.2025 16:06:37,482 30   30,876
      30 30,876
      30 30,876
17.04.2025 16:06:05,312 50   30,866
      50 30,866
      50 30,866
17.04.2025 16:05:33,339 50   30,863
      50 30,863
      50 30,863
17.04.2025 16:04:53,863 50   30,856
      50 30,856
      50 30,856
17.04.2025 16:03:43,789 50   30,831
      50 30,831
      50 30,831
17.04.2025 16:00:01,824 35   30,862
      35 30,862
      35 30,862
17.04.2025 15:57:14,044 2   30,833
      2 30,833
      2 30,833
17.04.2025 15:53:50,146 490   30,855
      490 30,855
      490 30,855
17.04.2025 15:53:02,983 200   30,831
      200 30,831
      200 30,831
17.04.2025 15:52:42,139 349   30,825
      349 30,825
      349 30,825
17.04.2025 15:49:43,440 1   30,777
      1 30,777
      1 30,777
17.04.2025 15:46:37,985 324   30,756
      324 30,756
      324 30,756
17.04.2025 15:46:29,416 195   30,767
      195 30,767
      195 30,767
17.04.2025 15:44:51,709 2   30,772
      2 30,772
      2 30,772
17.04.2025 15:41:39,409 3   30,792
      3 30,792
      3 30,792
17.04.2025 15:36:19,512 2   30,757
      2 30,757
      2 30,757
17.04.2025 15:36:16,019 2   30,754
      2 30,754
      2 30,754
17.04.2025 15:28:09,599 8   30,805
      8 30,805
      8 30,805
17.04.2025 15:24:56,505 8   30,856
      8 30,856
      8 30,856
17.04.2025 15:22:46,283 2 426   30,824
      2 426 30,824
      2 426 30,824
17.04.2025 15:03:52,374 120   30,773
      120 30,773
      120 30,773
17.04.2025 15:02:46,196 7   30,768
      7 30,768
      7 30,768
17.04.2025 15:01:43,126 9   30,797
      9 30,797
      9 30,797
17.04.2025 14:52:38,206 129   30,859
      129 30,859
      129 30,859
17.04.2025 14:51:11,358 65   30,878
      65 30,878
      65 30,878
17.04.2025 14:47:09,667 5   30,853
      5 30,853
      5 30,853
17.04.2025 14:43:56,657 160   30,845
      160 30,845
      160 30,845
17.04.2025 14:43:42,146 10   30,844
      10 30,844
      10 30,844
17.04.2025 14:41:02,247 40   30,859
      40 30,859
      40 30,859
17.04.2025 14:39:13,786 13   30,884
      13 30,884
      13 30,884
17.04.2025 14:34:21,948 1 500   30,879
      1 500 30,879
      1 500 30,879
17.04.2025 14:32:37,762 30   30,819
      30 30,819
      30 30,819
17.04.2025 14:27:51,169 11   30,834
      11 30,834
      11 30,834
17.04.2025 14:20:56,194 3   30,863
      3 30,863
      3 30,863
17.04.2025 14:19:44,242 13   30,818
      13 30,818
      13 30,818
17.04.2025 14:18:05,377 75   30,798
      75 30,798
      75 30,798
17.04.2025 14:15:46,748 194   30,825
      194 30,825
      194 30,825
17.04.2025 14:04:17,784 130   30,861
      130 30,861
      130 30,861
17.04.2025 14:01:23,102 250   30,824
      250 30,824
      250 30,824
17.04.2025 13:57:32,845 125   30,774
      125 30,774
      125 30,774
17.04.2025 13:56:40,290 100   30,779
      100 30,779
      100 30,779
17.04.2025 13:53:23,492 69   30,779
      69 30,779
      69 30,779
17.04.2025 13:52:07,550 500   30,784
      500 30,784
      500 30,784
17.04.2025 13:51:16,469 30   30,765
      30 30,765
      30 30,765
17.04.2025 13:43:49,928 150   30,745
      150 30,745
      150 30,745
17.04.2025 13:42:11,000 10   30,781
      10 30,781
      10 30,781
17.04.2025 13:41:06,781 60   30,781
      60 30,781
      60 30,781
17.04.2025 13:37:24,284 5   30,763
      5 30,763
      5 30,763
17.04.2025 13:31:02,452 175   30,792
      175 30,792
      175 30,792
17.04.2025 13:29:17,805 3   30,796
      3 30,796
      3 30,796
17.04.2025 13:22:38,291 500   30,753
      500 30,753
      500 30,753
17.04.2025 13:21:29,130 325   30,764
      325 30,764
      325 30,764
17.04.2025 13:21:08,508 2   30,758
      2 30,758
      2 30,758
17.04.2025 13:20:52,593 29   30,732
      29 30,732
      29 30,732
17.04.2025 13:20:20,028 600   30,75
      600 30,75
      600 30,75
17.04.2025 13:18:46,848 70   30,766
      70 30,766
      70 30,766
17.04.2025 13:18:24,191 300   30,767
      300 30,767
      300 30,767
17.04.2025 13:12:28,184 20   30,75
      20 30,75
      20 30,75
17.04.2025 13:12:19,479 6   30,755
      6 30,755
      6 30,755
17.04.2025 13:11:16,381 3   30,776
      3 30,776
      3 30,776
17.04.2025 13:05:30,524 130   30,792
      130 30,792
      130 30,792
17.04.2025 13:04:53,873 320   30,823
      320 30,823
      320 30,823
17.04.2025 13:03:01,442 150   30,823
      150 30,823
      150 30,823
17.04.2025 13:02:24,098 2   30,822
      2 30,822
      2 30,822
17.04.2025 13:00:38,743 160   30,824
      160 30,824
      160 30,824
17.04.2025 12:56:02,040 35   30,802
      35 30,802
      35 30,802
17.04.2025 12:54:36,404 18   30,812
      18 30,812
      18 30,812
17.04.2025 12:52:45,606 3   30,815
      3 30,815
      3 30,815
17.04.2025 12:52:37,559 100   30,811
      100 30,811
      100 30,811
17.04.2025 12:46:53,864 1   30,791
      1 30,791
      1 30,791
17.04.2025 12:45:59,394 1   30,773
      1 30,773
      1 30,773
17.04.2025 12:44:58,491 2   30,751
      2 30,751
      2 30,751
17.04.2025 12:42:48,585 32   30,766
      32 30,766
      32 30,766
17.04.2025 12:41:07,911 300   30,77
      300 30,77
      300 30,77
17.04.2025 12:39:25,994 1 000   30,80
      1 000 30,80
      1 000 30,80
17.04.2025 12:34:32,303 10   30,808
      10 30,808
      10 30,808
17.04.2025 12:29:34,265 75   30,783
      75 30,783
      75 30,783
17.04.2025 12:24:31,300 81   30,813
      81 30,813
      81 30,813
17.04.2025 12:20:28,836 1   30,761
      1 30,761
      1 30,761
17.04.2025 12:20:20,620 64   30,78
      64 30,78
      64 30,78
17.04.2025 12:18:07,267 300   30,782
      300 30,782
      300 30,782
17.04.2025 12:17:55,653 1   30,80
      1 30,80
      1 30,80
17.04.2025 12:15:54,111 100   30,824
      100 30,824
      100 30,824
17.04.2025 12:08:58,891 4   30,846
      4 30,846
      4 30,846
17.04.2025 12:02:02,148 3   30,828
      3 30,828
      3 30,828
17.04.2025 11:58:32,982 640   30,875
      640 30,875
      640 30,875
17.04.2025 11:58:32,222 80   30,875
      80 30,875
      80 30,875
17.04.2025 11:51:29,898 48   30,863
      48 30,863
      48 30,863
17.04.2025 11:49:13,974 5   30,842
      5 30,842
      5 30,842
17.04.2025 11:39:58,320 20   30,885
      20 30,885
      20 30,885
17.04.2025 11:39:35,852 100   30,879
      100 30,879
      100 30,879
17.04.2025 11:39:29,026 500   30,87
      500 30,87
      500 30,87
17.04.2025 11:36:08,250 350   30,869
      350 30,869
      350 30,869
17.04.2025 11:33:48,206 500   30,866
      500 30,866
      500 30,866
17.04.2025 11:29:02,051 10   30,86
      10 30,86
      10 30,86
17.04.2025 11:27:26,379 60   30,848
      60 30,848
      60 30,848
17.04.2025 11:17:58,687 150   30,843
      150 30,843
      150 30,843
17.04.2025 11:14:54,755 2   30,85
      2 30,85
      2 30,85
17.04.2025 11:12:53,519 16   30,844
      16 30,844
      16 30,844
17.04.2025 11:12:34,991 33   30,836
      33 30,836
      33 30,836
17.04.2025 11:11:13,701 50   30,81
      50 30,81
      50 30,81
17.04.2025 11:10:23,835 4   30,836
      4 30,836
      4 30,836
17.04.2025 11:02:35,462 647   30,83
      647 30,83
      647 30,83
17.04.2025 11:00:09,209 100   30,801
      100 30,801
      100 30,801
17.04.2025 11:00:00,230 100   30,809
      100 30,809
      100 30,809
17.04.2025 10:57:40,216 64   30,827
      64 30,827
      64 30,827
17.04.2025 10:56:01,345 3   30,802
      3 30,802
      3 30,802
17.04.2025 10:55:28,416 1   30,836
      1 30,836
      1 30,836
17.04.2025 10:55:06,881 3   30,829
      3 30,829
      3 30,829
17.04.2025 10:48:36,829 18   30,821
      18 30,821
      18 30,821
17.04.2025 10:43:38,086 2 000   30,863
      2 000 30,863
      2 000 30,863
17.04.2025 10:41:47,819 32   30,852
      32 30,852
      32 30,852
17.04.2025 10:41:38,477 97   30,855
      97 30,855
      97 30,855
17.04.2025 10:37:22,835 836   30,871
      836 30,871
      836 30,871
17.04.2025 10:31:55,044 13   30,865
      13 30,865
      13 30,865
17.04.2025 10:31:37,142 7   30,90
      7 30,90
      7 30,90
17.04.2025 10:31:28,904 6   30,896
      6 30,896
      6 30,896
17.04.2025 10:30:28,534 627   30,881
      627 30,881
      627 30,881
17.04.2025 10:27:11,875 11   30,901
      11 30,901
      11 30,901
17.04.2025 10:21:35,103 3   30,887
      3 30,887
      3 30,887
17.04.2025 10:19:59,758 65   30,893
      65 30,893
      65 30,893
17.04.2025 10:19:41,712 65   30,90
      65 30,90
      65 30,90
17.04.2025 10:13:43,686 70   30,902
      70 30,902
      70 30,902
17.04.2025 10:10:00,206 200   30,917
      200 30,917
      200 30,917
17.04.2025 10:02:42,034 6   30,881
      6 30,881
      6 30,881
17.04.2025 10:02:20,164 33   30,903
      33 30,903
      33 30,903
17.04.2025 10:01:34,084 10   30,884
      10 30,884
      10 30,884
17.04.2025 09:59:23,633 4   30,909
      4 30,909
      4 30,909
17.04.2025 09:51:51,483 15   30,925
      15 30,925
      15 30,925
17.04.2025 09:50:36,081 15   30,936
      15 30,936
      15 30,936
17.04.2025 09:50:22,276 161   30,936
      161 30,936
      161 30,936
17.04.2025 09:47:34,806 6   30,923
      6 30,923
      6 30,923
17.04.2025 09:46:55,270 500   30,918
      500 30,918
      500 30,918
17.04.2025 09:46:15,175 15   30,934
      15 30,934
      15 30,934
17.04.2025 09:45:31,711 600   30,899
      600 30,899
      600 30,899
17.04.2025 09:43:25,178 112   30,915
      112 30,915
      112 30,915
17.04.2025 09:42:51,169 33   30,933
      33 30,933
      33 30,933
17.04.2025 09:40:57,017 17   30,912
      17 30,912
      17 30,912
17.04.2025 09:38:57,601 2   30,932
      2 30,932
      2 30,932
17.04.2025 09:36:36,589 323   30,968
      323 30,968
      323 30,968
17.04.2025 09:34:52,421 30   30,952
      30 30,952
      30 30,952
17.04.2025 09:31:39,694 22   30,981
      22 30,981
      22 30,981
17.04.2025 09:31:24,763 99   31,006
      99 31,006
      99 31,006
17.04.2025 09:31:24,504 3   30,974
      3 30,974
      3 30,974
17.04.2025 09:27:38,254 8   30,947
      8 30,947
      8 30,947
17.04.2025 09:27:34,566 184   30,954
      184 30,954
      184 30,954
17.04.2025 09:24:09,784 340   30,949
      340 30,949
      340 30,949
17.04.2025 09:19:20,844 100   30,972
      100 30,972
      100 30,972
17.04.2025 09:16:01,783 648   30,918
      648 30,918
      648 30,918
17.04.2025 09:14:16,276 70   30,913
      70 30,913
      70 30,913
17.04.2025 09:13:32,592 500   30,886
      500 30,886
      500 30,886
17.04.2025 09:12:59,288 65   30,892
      65 30,892
      65 30,892
17.04.2025 09:11:07,218 1   30,893
      1 30,893
      1 30,893
17.04.2025 09:07:14,969 400   30,872
      400 30,872
      400 30,872
17.04.2025 09:06:10,326 1   30,887
      1 30,887
      1 30,887
17.04.2025 09:05:27,744 3   30,853
      3 30,853
      3 30,853
17.04.2025 09:04:39,469 301   30,887
      300 30,887
      1 30,887
      16 30,887
      265 30,887
      20 30,887
17.04.2025 08:48:36,247 30   30,972
      30 30,972
      30 30,972
17.04.2025 08:46:24,838 161   30,969
      161 30,969
      161 30,969
17.04.2025 08:46:15,064 200   30,977
      200 30,977
      200 30,977
17.04.2025 08:39:34,777 2   30,905
      2 30,905
      2 30,905
17.04.2025 08:35:46,175 15   30,903
      15 30,903
      15 30,903
17.04.2025 08:28:57,197 1 700   30,922
      1 650 30,922
      1 700 30,922
      50 30,922
17.04.2025 08:28:02,021 16   31,00
      16 31,00
      16 31,00
17.04.2025 08:26:41,477 96   31,025
      96 31,025
      96 31,025
17.04.2025 08:23:21,156 10   31,038
      10 31,038
      10 31,038
17.04.2025 08:22:03,760 28   31,02
      28 31,02
      28 31,02
17.04.2025 08:21:07,585 32   31,028
      32 31,028
      32 31,028
17.04.2025 08:16:59,008 15   31,00
      15 31,00
      15 31,00
17.04.2025 08:12:39,763 1   31,032
      1 31,032
      1 31,032
17.04.2025 08:05:20,328 160   30,994
      160 30,994
      160 30,994
17.04.2025 08:00:21,804 2   30,99
      2 30,99
      2 30,99
17.04.2025 07:38:46,979 100   31,00
      100 31,00
      100 31,00
17.04.2025 07:30:45,881 3   30,816
      3 30,816
      3 30,816
17.04.2025 07:30:01,527 9 940   30,791
      4 000 30,791
      150 30,791
      5 535 30,791
      9 740 30,791
      200 30,791
      150 30,791
      72 30,791
      28 30,791
      5 30,791
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 CEST (UTC+2)