Lyxor MSCI Semiconductors ESG Filtered ETF - ACC
- Information
- letzte Umsätze
- kaufen
- verkaufen
1621
1171
116,74
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 23.09.2026 | 20:51:25,458 | 1 | 116,56 | |
| 1 | 116,56 | |||
| 1 | 116,56 | |||
| 23.09.2026 | 20:50:08,900 | 25 | 117,20 | |
| 5 | 117,20 | |||
| 25 | 117,20 | |||
| 20 | 117,20 | |||
| 23.09.2026 | 20:49:54,249 | 1 | 117,10 | |
| 1 | 117,10 | |||
| 1 | 117,10 | |||
| 23.09.2026 | 20:48:18,575 | 35 | 116,52 | |
| 35 | 116,52 | |||
| 30 | 116,52 | |||
| 5 | 116,52 | |||
| 23.09.2026 | 20:48:18,336 | 86 | 116,62 | |
| 3 | 116,62 | |||
| 15 | 116,62 | |||
| 10 | 116,62 | |||
| 58 | 116,62 | |||
| 86 | 116,62 | |||
| 23.09.2026 | 20:48:09,619 | 79 | 116,88 | |
| 1 | 116,88 | |||
| 79 | 116,88 | |||
| 47 | 116,88 | |||
| 1 | 116,88 | |||
| 1 | 116,88 | |||
| 1 | 116,88 | |||
| 1 | 116,88 | |||
| 2 | 116,88 | |||
| 1 | 116,88 | |||
| 15 | 116,88 | |||
| 1 | 116,88 | |||
| 1 | 116,88 | |||
| 1 | 116,88 | |||
| 1 | 116,88 | |||
| 1 | 116,88 | |||
| 1 | 116,88 | |||
| 1 | 116,88 | |||
| 1 | 116,88 | |||
| 1 | 116,88 | |||
| 23.09.2026 | 20:46:03,197 | 5 | 117,82 | |
| 5 | 117,82 | |||
| 5 | 117,82 | |||
| 23.09.2026 | 20:46:02,381 | 2 | 117,00 | |
| 1 | 117,00 | |||
| 1 | 117,00 | |||
| 2 | 117,00 | |||
| 23.09.2026 | 20:44:57,279 | 100 | 117,80 | |
| 20 | 117,80 | |||
| 80 | 117,80 | |||
| 100 | 117,80 | |||
| 23.09.2026 | 20:42:28,851 | 2 | 117,78 | |
| 2 | 117,78 | |||
| 2 | 117,78 | |||
| 23.09.2026 | 20:39:31,946 | 3 | 117,50 | |
| 3 | 117,50 | |||
| 1 | 117,50 | |||
| 1 | 117,50 | |||
| 1 | 117,50 | |||
| 23.09.2026 | 20:36:40,363 | 1 | 117,86 | |
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 23.09.2026 | 20:36:04,995 | 3 | 117,00 | |
| 1 | 117,00 | |||
| 3 | 117,00 | |||
| 1 | 117,00 | |||
| 1 | 117,00 | |||
| 23.09.2026 | 20:35:59,770 | 1 | 117,84 | |
| 1 | 117,84 | |||
| 1 | 117,84 | |||
| 23.09.2026 | 20:30:30,593 | 5 | 117,88 | |
| 1 | 117,88 | |||
| 5 | 117,88 | |||
| 1 | 117,88 | |||
| 3 | 117,88 | |||
| 23.09.2026 | 20:27:31,271 | 1 | 117,88 | |
| 1 | 117,88 | |||
| 1 | 117,88 | |||
| 23.09.2026 | 20:27:15,045 | 4 | 117,84 | |
| 4 | 117,84 | |||
| 1 | 117,84 | |||
| 1 | 117,84 | |||
| 2 | 117,84 | |||
| 23.09.2026 | 20:25:52,927 | 1 | 117,70 | |
| 1 | 117,70 | |||
| 1 | 117,70 | |||
| 23.09.2026 | 20:24:12,602 | 6 | 117,88 | |
| 6 | 117,88 | |||
| 1 | 117,88 | |||
| 1 | 117,88 | |||
| 1 | 117,88 | |||
| 1 | 117,88 | |||
| 1 | 117,88 | |||
| 1 | 117,88 | |||
| 23.09.2026 | 20:23:01,492 | 21 | 116,90 | |
| 13 | 116,90 | |||
| 1 | 116,90 | |||
| 21 | 116,90 | |||
| 1 | 116,90 | |||
| 1 | 116,90 | |||
| 1 | 116,90 | |||
| 1 | 116,90 | |||
| 1 | 116,90 | |||
| 1 | 116,90 | |||
| 1 | 116,90 | |||
| 23.09.2026 | 20:18:25,260 | 2 | 117,86 | |
| 2 | 117,86 | |||
| 2 | 117,86 | |||
| 23.09.2026 | 20:16:39,840 | 1 | 117,70 | |
| 1 | 117,70 | |||
| 1 | 117,70 | |||
| 23.09.2026 | 20:16:25,754 | 85 | 117,80 | |
| 3 | 117,80 | |||
| 85 | 117,80 | |||
| 4 | 117,80 | |||
| 5 | 117,80 | |||
| 69 | 117,80 | |||
| 2 | 117,80 | |||
| 2 | 117,80 | |||
| 23.09.2026 | 20:16:22,672 | 1 | 116,86 | |
| 1 | 116,86 | |||
| 1 | 116,86 | |||
| 23.09.2026 | 20:14:33,525 | 4 | 117,28 | |
| 2 | 117,28 | |||
| 2 | 117,28 | |||
| 4 | 117,28 | |||
| 23.09.2026 | 20:13:34,309 | 8 | 117,16 | |
| 3 | 117,16 | |||
| 8 | 117,16 | |||
| 5 | 117,16 | |||
| 23.09.2026 | 20:11:25,287 | 23 | 116,72 | |
| 23 | 116,72 | |||
| 20 | 116,72 | |||
| 3 | 116,72 | |||
| 23.09.2026 | 20:11:02,428 | 1 | 117,26 | |
| 1 | 117,26 | |||
| 1 | 117,26 | |||
| 23.09.2026 | 20:10:18,833 | 5 | 116,72 | |
| 5 | 116,72 | |||
| 5 | 116,72 | |||
| 23.09.2026 | 20:10:11,186 | 1 | 117,74 | |
| 1 | 117,74 | |||
| 1 | 117,74 | |||
| 23.09.2026 | 20:09:46,101 | 5 | 116,70 | |
| 5 | 116,70 | |||
| 5 | 116,70 | |||
| 23.09.2026 | 20:09:22,789 | 7 | 116,70 | |
| 7 | 116,70 | |||
| 7 | 116,70 | |||
| 23.09.2026 | 20:09:04,078 | 169 | 117,74 | |
| 169 | 117,74 | |||
| 169 | 117,74 | |||
| 23.09.2026 | 20:08:38,608 | 45 | 116,90 | |
| 15 | 116,90 | |||
| 10 | 116,90 | |||
| 2 | 116,90 | |||
| 1 | 116,90 | |||
| 2 | 116,90 | |||
| 45 | 116,90 | |||
| 15 | 116,90 | |||
| 23.09.2026 | 20:06:14,099 | 1 | 117,74 | |
| 1 | 117,74 | |||
| 1 | 117,74 | |||
| 23.09.2026 | 20:06:14,019 | 95 | 117,74 | |
| 1 | 117,74 | |||
| 95 | 117,74 | |||
| 94 | 117,74 | |||
| 23.09.2026 | 20:04:33,149 | 4 | 117,68 | |
| 4 | 117,68 | |||
| 1 | 117,68 | |||
| 2 | 117,68 | |||
| 1 | 117,68 | |||
| 23.09.2026 | 20:04:17,055 | 1 | 117,68 | |
| 1 | 117,68 | |||
| 1 | 117,68 | |||
| 23.09.2026 | 20:04:14,513 | 1 | 117,00 | |
| 1 | 117,00 | |||
| 1 | 117,00 | |||
| 23.09.2026 | 20:04:11,354 | 4 | 117,66 | |
| 4 | 117,66 | |||
| 4 | 117,66 | |||
| 23.09.2026 | 20:03:23,004 | 1 | 117,68 | |
| 1 | 117,68 | |||
| 1 | 117,68 | |||
| 23.09.2026 | 20:02:57,695 | 3 | 117,68 | |
| 3 | 117,68 | |||
| 1 | 117,68 | |||
| 1 | 117,68 | |||
| 1 | 117,68 | |||
| 23.09.2026 | 20:02:41,746 | 1 | 117,02 | |
| 1 | 117,02 | |||
| 1 | 117,02 | |||
| 23.09.2026 | 20:02:29,479 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 23.09.2026 | 20:01:48,322 | 1 | 116,90 | |
| 1 | 116,90 | |||
| 1 | 116,90 | |||
| 23.09.2026 | 20:01:21,137 | 1 | 116,90 | |
| 1 | 116,90 | |||
| 1 | 116,90 | |||
| 23.09.2026 | 20:01:11,245 | 1 | 117,62 | |
| 1 | 117,62 | |||
| 1 | 117,62 | |||
| 23.09.2026 | 20:00:51,779 | 1 | 116,90 | |
| 1 | 116,90 | |||
| 1 | 116,90 | |||
| 23.09.2026 | 20:00:48,385 | 4 | 116,90 | |
| 4 | 116,90 | |||
| 4 | 116,90 | |||
| 23.09.2026 | 20:00:45,005 | 1 | 116,98 | |
| 1 | 116,98 | |||
| 1 | 116,98 | |||
| 23.09.2026 | 19:59:33,559 | 1 | 116,98 | |
| 1 | 116,98 | |||
| 1 | 116,98 | |||
| 23.09.2026 | 19:59:22,499 | 1 | 117,62 | |
| 1 | 117,62 | |||
| 1 | 117,62 | |||
| 23.09.2026 | 19:59:07,370 | 1 | 117,04 | |
| 1 | 117,04 | |||
| 1 | 117,04 | |||
| 23.09.2026 | 19:59:06,924 | 4 | 117,80 | |
| 4 | 117,80 | |||
| 1 | 117,80 | |||
| 1 | 117,80 | |||
| 1 | 117,80 | |||
| 1 | 117,80 | |||
| 23.09.2026 | 19:56:35,549 | 1 | 116,86 | |
| 1 | 116,86 | |||
| 1 | 116,86 | |||
| 23.09.2026 | 19:55:58,118 | 1 | 116,86 | |
| 1 | 116,86 | |||
| 1 | 116,86 | |||
| 23.09.2026 | 19:55:23,474 | 1 | 116,90 | |
| 1 | 116,90 | |||
| 1 | 116,90 | |||
| 23.09.2026 | 19:52:30,026 | 6 | 116,74 | |
| 6 | 116,74 | |||
| 1 | 116,74 | |||
| 1 | 116,74 | |||
| 1 | 116,74 | |||
| 1 | 116,74 | |||
| 1 | 116,74 | |||
| 1 | 116,74 | |||
| 23.09.2026 | 19:50:15,638 | 1 | 116,90 | |
| 1 | 116,90 | |||
| 1 | 116,90 | |||
| 23.09.2026 | 19:49:58,043 | 25 | 116,78 | |
| 13 | 116,78 | |||
| 2 | 116,78 | |||
| 25 | 116,78 | |||
| 1 | 116,78 | |||
| 1 | 116,78 | |||
| 2 | 116,78 | |||
| 1 | 116,78 | |||
| 1 | 116,78 | |||
| 1 | 116,78 | |||
| 1 | 116,78 | |||
| 1 | 116,78 | |||
| 1 | 116,78 | |||
| 23.09.2026 | 19:46:25,563 | 1 | 117,40 | |
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 23.09.2026 | 19:44:43,467 | 1 | 117,00 | |
| 1 | 117,00 | |||
| 1 | 117,00 | |||
| 23.09.2026 | 19:43:36,991 | 1 | 117,50 | |
| 1 | 117,50 | |||
| 1 | 117,50 | |||
| 23.09.2026 | 19:42:46,033 | 1 | 117,48 | |
| 1 | 117,48 | |||
| 1 | 117,48 | |||
| 23.09.2026 | 19:42:05,414 | 3 | 116,84 | |
| 1 | 116,84 | |||
| 1 | 116,84 | |||
| 1 | 116,84 | |||
| 3 | 116,84 | |||
| 23.09.2026 | 19:41:45,675 | 77 | 117,62 | |
| 75 | 117,62 | |||
| 1 | 117,62 | |||
| 1 | 117,62 | |||
| 77 | 117,62 | |||
| 23.09.2026 | 19:37:11,434 | 1 | 116,74 | |
| 1 | 116,74 | |||
| 1 | 116,74 | |||
| 23.09.2026 | 19:35:51,158 | 26 | 117,58 | |
| 26 | 117,58 | |||
| 26 | 117,58 | |||
| 23.09.2026 | 19:32:36,305 | 9 | 117,44 | |
| 3 | 117,44 | |||
| 1 | 117,44 | |||
| 9 | 117,44 | |||
| 4 | 117,44 | |||
| 1 | 117,44 | |||
| 23.09.2026 | 19:31:30,863 | 1 | 117,28 | |
| 1 | 117,28 | |||
| 1 | 117,28 | |||
| 23.09.2026 | 19:29:41,140 | 1 | 116,74 | |
| 1 | 116,74 | |||
| 1 | 116,74 | |||
| 23.09.2026 | 19:29:04,649 | 1 | 116,78 | |
| 1 | 116,78 | |||
| 1 | 116,78 | |||
| 23.09.2026 | 19:26:00,422 | 1 | 116,74 | |
| 1 | 116,74 | |||
| 1 | 116,74 | |||
| 23.09.2026 | 19:25:55,988 | 7 | 117,40 | |
| 2 | 117,40 | |||
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 7 | 117,40 | |||
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 23.09.2026 | 19:25:35,139 | 1 | 116,74 | |
| 1 | 116,74 | |||
| 1 | 116,74 | |||
| 23.09.2026 | 19:24:15,062 | 1 | 116,76 | |
| 1 | 116,76 | |||
| 1 | 116,76 | |||
| 23.09.2026 | 19:24:11,833 | 1 | 117,20 | |
| 1 | 117,20 | |||
| 1 | 117,20 | |||
| 23.09.2026 | 19:23:46,941 | 1 | 116,76 | |
| 1 | 116,76 | |||
| 1 | 116,76 | |||
| 23.09.2026 | 19:19:55,792 | 1 | 117,00 | |
| 1 | 117,00 | |||
| 1 | 117,00 | |||
| 23.09.2026 | 19:19:34,390 | 6 | 116,62 | |
| 6 | 116,62 | |||
| 6 | 116,62 | |||
| 23.09.2026 | 19:19:02,288 | 1 | 116,60 | |
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 23.09.2026 | 19:18:42,581 | 1 | 116,60 | |
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 23.09.2026 | 19:18:39,995 | 3 | 116,60 | |
| 3 | 116,60 | |||
| 3 | 116,60 | |||
| 23.09.2026 | 19:18:39,716 | 1 | 117,00 | |
| 1 | 117,00 | |||
| 1 | 117,00 | |||
| 23.09.2026 | 19:18:10,921 | 12 | 116,60 | |
| 12 | 116,60 | |||
| 12 | 116,60 | |||
| 23.09.2026 | 19:17:25,530 | 18 | 116,62 | |
| 18 | 116,62 | |||
| 10 | 116,62 | |||
| 1 | 116,62 | |||
| 1 | 116,62 | |||
| 1 | 116,62 | |||
| 1 | 116,62 | |||
| 1 | 116,62 | |||
| 1 | 116,62 | |||
| 1 | 116,62 | |||
| 1 | 116,62 | |||
| 23.09.2026 | 19:13:48,538 | 9 | 116,60 | |
| 1 | 116,60 | |||
| 8 | 116,60 | |||
| 9 | 116,60 | |||
| 23.09.2026 | 19:13:08,333 | 31 | 116,62 | |
| 3 | 116,62 | |||
| 2 | 116,62 | |||
| 1 | 116,62 | |||
| 31 | 116,62 | |||
| 24 | 116,62 | |||
| 1 | 116,62 | |||
| 23.09.2026 | 19:12:50,520 | 2 | 117,00 | |
| 1 | 117,00 | |||
| 2 | 117,00 | |||
| 1 | 117,00 | |||
| 23.09.2026 | 19:12:13,917 | 10 | 116,60 | |
| 10 | 116,60 | |||
| 10 | 116,60 | |||
| 23.09.2026 | 19:11:30,172 | 15 | 117,28 | |
| 15 | 117,28 | |||
| 15 | 117,28 | |||
| 23.09.2026 | 19:10:32,732 | 42 | 117,32 | |
| 42 | 117,32 | |||
| 1 | 117,32 | |||
| 30 | 117,32 | |||
| 11 | 117,32 | |||
| 23.09.2026 | 19:10:01,715 | 1 | 116,52 | |
| 1 | 116,52 | |||
| 1 | 116,52 | |||
| 23.09.2026 | 19:09:59,544 | 1 | 117,40 | |
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 23.09.2026 | 19:09:35,668 | 1 | 117,32 | |
| 1 | 117,32 | |||
| 1 | 117,32 | |||
| 23.09.2026 | 19:09:31,802 | 20 | 117,32 | |
| 2 | 117,32 | |||
| 3 | 117,32 | |||
| 20 | 117,32 | |||
| 2 | 117,32 | |||
| 10 | 117,32 | |||
| 1 | 117,32 | |||
| 1 | 117,32 | |||
| 1 | 117,32 | |||
| 23.09.2026 | 19:09:00,442 | 1 | 117,22 | |
| 1 | 117,22 | |||
| 1 | 117,22 | |||
| 23.09.2026 | 19:08:08,736 | 1 | 117,30 | |
| 1 | 117,30 | |||
| 1 | 117,30 | |||
| 23.09.2026 | 19:06:27,470 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 19:06:20,486 | 2 | 117,12 | |
| 2 | 117,12 | |||
| 1 | 117,12 | |||
| 1 | 117,12 | |||
| 23.09.2026 | 19:04:28,777 | 8 | 117,24 | |
| 1 | 117,24 | |||
| 8 | 117,24 | |||
| 1 | 117,24 | |||
| 6 | 117,24 | |||
| 23.09.2026 | 19:04:05,346 | 29 | 116,60 | |
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 11 | 116,60 | |||
| 29 | 116,60 | |||
| 3 | 116,60 | |||
| 10 | 116,60 | |||
| 2 | 116,60 | |||
| 23.09.2026 | 19:03:02,716 | 30 | 116,70 | |
| 30 | 116,70 | |||
| 30 | 116,70 | |||
| 23.09.2026 | 19:02:48,259 | 27 | 116,72 | |
| 1 | 116,72 | |||
| 1 | 116,72 | |||
| 21 | 116,72 | |||
| 27 | 116,72 | |||
| 1 | 116,72 | |||
| 1 | 116,72 | |||
| 1 | 116,72 | |||
| 1 | 116,72 | |||
| 23.09.2026 | 19:00:21,335 | 35 | 117,48 | |
| 35 | 117,48 | |||
| 2 | 117,48 | |||
| 3 | 117,48 | |||
| 6 | 117,48 | |||
| 10 | 117,48 | |||
| 1 | 117,48 | |||
| 12 | 117,48 | |||
| 1 | 117,48 | |||
| 23.09.2026 | 19:00:05,059 | 3 | 116,72 | |
| 3 | 116,72 | |||
| 1 | 116,72 | |||
| 1 | 116,72 | |||
| 1 | 116,72 | |||
| 23.09.2026 | 18:59:35,050 | 5 | 116,98 | |
| 5 | 116,98 | |||
| 5 | 116,98 | |||
| 23.09.2026 | 18:58:53,010 | 8 | 117,02 | |
| 8 | 117,02 | |||
| 2 | 117,02 | |||
| 5 | 117,02 | |||
| 1 | 117,02 | |||
| 23.09.2026 | 18:52:40,476 | 1 | 116,60 | |
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 23.09.2026 | 18:52:27,237 | 1 | 116,60 | |
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 23.09.2026 | 18:50:04,598 | 1 | 116,60 | |
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 23.09.2026 | 18:49:46,147 | 1 | 117,06 | |
| 1 | 117,06 | |||
| 1 | 117,06 | |||
| 23.09.2026 | 18:48:10,023 | 2 | 117,06 | |
| 2 | 117,06 | |||
| 1 | 117,06 | |||
| 1 | 117,06 | |||
| 23.09.2026 | 18:46:18,848 | 3 | 116,58 | |
| 3 | 116,58 | |||
| 1 | 116,58 | |||
| 2 | 116,58 | |||
| 23.09.2026 | 18:45:46,015 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:45:40,330 | 7 | 117,00 | |
| 3 | 117,00 | |||
| 7 | 117,00 | |||
| 3 | 117,00 | |||
| 1 | 117,00 | |||
| 23.09.2026 | 18:44:58,139 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:44:50,937 | 4 | 116,74 | |
| 4 | 116,74 | |||
| 4 | 116,74 | |||
| 23.09.2026 | 18:43:47,601 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:42:59,246 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:42:45,981 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:42:30,671 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:42:23,003 | 25 | 116,92 | |
| 17 | 116,92 | |||
| 25 | 116,92 | |||
| 2 | 116,92 | |||
| 3 | 116,92 | |||
| 3 | 116,92 | |||
| 23.09.2026 | 18:42:08,998 | 1 | 117,00 | |
| 1 | 117,00 | |||
| 1 | 117,00 | |||
| 23.09.2026 | 18:42:03,077 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:41:45,892 | 1 | 116,66 | |
| 1 | 116,66 | |||
| 1 | 116,66 | |||
| 23.09.2026 | 18:41:30,992 | 1 | 116,68 | |
| 1 | 116,68 | |||
| 1 | 116,68 | |||
| 23.09.2026 | 18:37:41,915 | 1 | 116,50 | |
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 23.09.2026 | 18:35:21,053 | 1 | 116,52 | |
| 1 | 116,52 | |||
| 1 | 116,52 | |||
| 23.09.2026 | 18:34:42,371 | 1 | 116,52 | |
| 1 | 116,52 | |||
| 1 | 116,52 | |||
| 23.09.2026 | 18:33:57,041 | 1 | 117,10 | |
| 1 | 117,10 | |||
| 1 | 117,10 | |||
| 23.09.2026 | 18:33:34,027 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:32:28,876 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:31:30,033 | 42 | 116,40 | |
| 18 | 116,40 | |||
| 42 | 116,40 | |||
| 2 | 116,40 | |||
| 6 | 116,40 | |||
| 1 | 116,40 | |||
| 15 | 116,40 | |||
| 23.09.2026 | 18:31:02,301 | 78 | 116,50 | |
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 15 | 116,50 | |||
| 2 | 116,50 | |||
| 10 | 116,50 | |||
| 78 | 116,50 | |||
| 44 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 23.09.2026 | 18:29:14,761 | 1 | 116,60 | |
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 23.09.2026 | 18:27:21,721 | 1 | 117,38 | |
| 1 | 117,38 | |||
| 1 | 117,38 | |||
| 23.09.2026 | 18:25:48,654 | 6 | 117,52 | |
| 4 | 117,52 | |||
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 6 | 117,52 | |||
| 23.09.2026 | 18:25:33,140 | 8 | 116,50 | |
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 8 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 23.09.2026 | 18:22:45,562 | 1 | 117,48 | |
| 1 | 117,48 | |||
| 1 | 117,48 | |||
| 23.09.2026 | 18:22:33,142 | 4 | 117,48 | |
| 4 | 117,48 | |||
| 4 | 117,48 | |||
| 23.09.2026 | 18:20:22,054 | 2 | 117,58 | |
| 2 | 117,58 | |||
| 2 | 117,58 | |||
| 23.09.2026 | 18:19:31,947 | 1 | 117,52 | |
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 23.09.2026 | 18:18:46,244 | 1 | 117,54 | |
| 1 | 117,54 | |||
| 1 | 117,54 | |||
| 23.09.2026 | 18:15:35,170 | 3 | 116,44 | |
| 3 | 116,44 | |||
| 3 | 116,44 | |||
| 23.09.2026 | 18:15:27,362 | 1 | 117,58 | |
| 1 | 117,58 | |||
| 1 | 117,58 | |||
| 23.09.2026 | 18:15:04,242 | 5 | 117,56 | |
| 5 | 117,56 | |||
| 5 | 117,56 | |||
| 23.09.2026 | 18:11:37,946 | 17 | 117,48 | |
| 17 | 117,48 | |||
| 17 | 117,48 | |||
| 23.09.2026 | 18:11:30,767 | 1 | 117,52 | |
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 23.09.2026 | 18:11:09,647 | 137 | 117,40 | |
| 15 | 117,40 | |||
| 137 | 117,40 | |||
| 7 | 117,40 | |||
| 18 | 117,40 | |||
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 92 | 117,40 | |||
| 1 | 117,40 | |||
| 23.09.2026 | 18:11:02,405 | 40 | 116,84 | |
| 2 | 116,84 | |||
| 5 | 116,84 | |||
| 40 | 116,84 | |||
| 18 | 116,84 | |||
| 5 | 116,84 | |||
| 10 | 116,84 | |||
| 23.09.2026 | 18:10:59,601 | 90 | 116,52 | |
| 5 | 116,52 | |||
| 2 | 116,52 | |||
| 2 | 116,52 | |||
| 5 | 116,52 | |||
| 6 | 116,52 | |||
| 10 | 116,52 | |||
| 90 | 116,52 | |||
| 44 | 116,52 | |||
| 4 | 116,52 | |||
| 2 | 116,52 | |||
| 10 | 116,52 | |||
| 23.09.2026 | 18:10:25,254 | 1 | 116,02 | |
| 1 | 116,02 | |||
| 1 | 116,02 | |||
| 23.09.2026 | 18:10:07,205 | 5 | 116,42 | |
| 5 | 116,42 | |||
| 5 | 116,42 | |||
| 23.09.2026 | 18:05:36,127 | 1 | 116,78 | |
| 1 | 116,78 | |||
| 1 | 116,78 | |||
| 23.09.2026 | 18:04:55,331 | 95 | 116,02 | |
| 25 | 116,02 | |||
| 5 | 116,02 | |||
| 65 | 116,02 | |||
| 55 | 116,02 | |||
| 40 | 116,02 | |||
| 23.09.2026 | 18:04:55,249 | 1 | 116,02 | |
| 1 | 116,02 | |||
| 1 | 116,02 | |||
| 23.09.2026 | 18:04:39,653 | 1 | 116,84 | |
| 1 | 116,84 | |||
| 1 | 116,84 | |||
| 23.09.2026 | 18:04:39,527 | 17 | 116,82 | |
| 17 | 116,82 | |||
| 10 | 116,82 | |||
| 2 | 116,82 | |||
| 5 | 116,82 | |||
| 23.09.2026 | 18:02:49,343 | 10 | 116,46 | |
| 10 | 116,46 | |||
| 10 | 116,46 | |||
| 23.09.2026 | 18:02:11,595 | 9 | 116,86 | |
| 2 | 116,86 | |||
| 2 | 116,86 | |||
| 9 | 116,86 | |||
| 5 | 116,86 | |||
| 23.09.2026 | 18:01:40,032 | 1 | 116,94 | |
| 1 | 116,94 | |||
| 1 | 116,94 | |||
| 23.09.2026 | 18:01:30,432 | 1 | 116,46 | |
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 23.09.2026 | 18:00:24,103 | 30 | 116,46 | |
| 1 | 116,46 | |||
| 27 | 116,46 | |||
| 30 | 116,46 | |||
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 23.09.2026 | 17:55:27,307 | 2 | 116,46 | |
| 2 | 116,46 | |||
| 2 | 116,46 | |||
| 23.09.2026 | 17:54:32,061 | 128 | 116,44 | |
| 15 | 116,44 | |||
| 15 | 116,44 | |||
| 1 | 116,44 | |||
| 5 | 116,44 | |||
| 20 | 116,44 | |||
| 128 | 116,44 | |||
| 1 | 116,44 | |||
| 31 | 116,44 | |||
| 30 | 116,44 | |||
| 10 | 116,44 | |||
| 23.09.2026 | 17:51:56,319 | 4 | 117,62 | |
| 3 | 117,62 | |||
| 1 | 117,62 | |||
| 4 | 117,62 | |||
| 23.09.2026 | 17:49:34,967 | 3 | 116,70 | |
| 2 | 116,70 | |||
| 1 | 116,70 | |||
| 3 | 116,70 | |||
| 23.09.2026 | 17:49:19,910 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 23.09.2026 | 17:46:59,119 | 1 | 117,68 | |
| 1 | 117,68 | |||
| 1 | 117,68 | |||
| 23.09.2026 | 17:45:49,459 | 16 | 116,62 | |
| 16 | 116,62 | |||
| 16 | 116,62 | |||
| 23.09.2026 | 17:45:49,393 | 52 | 116,62 | |
| 1 | 116,62 | |||
| 2 | 116,62 | |||
| 52 | 116,62 | |||
| 46 | 116,62 | |||
| 1 | 116,62 | |||
| 1 | 116,62 | |||
| 1 | 116,62 | |||
| 23.09.2026 | 17:44:04,641 | 86 | 117,74 | |
| 56 | 117,74 | |||
| 86 | 117,74 | |||
| 30 | 117,74 | |||
| 23.09.2026 | 17:44:04,537 | 44 | 117,28 | |
| 5 | 117,28 | |||
| 1 | 117,28 | |||
| 5 | 117,28 | |||
| 2 | 117,28 | |||
| 31 | 117,28 | |||
| 44 | 117,28 | |||
| 23.09.2026 | 17:42:31,468 | 1 | 117,14 | |
| 1 | 117,14 | |||
| 1 | 117,14 | |||
| 23.09.2026 | 17:41:44,592 | 9 | 116,50 | |
| 9 | 116,50 | |||
| 9 | 116,50 | |||
| 23.09.2026 | 17:41:33,065 | 4 | 116,50 | |
| 2 | 116,50 | |||
| 4 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 23.09.2026 | 17:40:06,305 | 43 | 117,28 | |
| 5 | 117,28 | |||
| 28 | 117,28 | |||
| 5 | 117,28 | |||
| 43 | 117,28 | |||
| 5 | 117,28 | |||
| 23.09.2026 | 17:40:04,947 | 3 | 116,46 | |
| 3 | 116,46 | |||
| 3 | 116,46 | |||
| 23.09.2026 | 17:40:00,654 | 1 | 117,28 | |
| 1 | 117,28 | |||
| 1 | 117,28 | |||
| 23.09.2026 | 17:39:58,914 | 1 | 116,46 | |
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 23.09.2026 | 17:38:52,467 | 1 | 117,36 | |
| 1 | 117,36 | |||
| 1 | 117,36 | |||
| 23.09.2026 | 17:38:25,313 | 19 | 117,36 | |
| 19 | 117,36 | |||
| 19 | 117,36 | |||
| 23.09.2026 | 17:37:50,474 | 1 | 116,46 | |
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 23.09.2026 | 17:37:08,680 | 1 | 117,36 | |
| 1 | 117,36 | |||
| 1 | 117,36 | |||
| 23.09.2026 | 17:36:47,137 | 1 | 117,74 | |
| 1 | 117,74 | |||
| 1 | 117,74 | |||
| 23.09.2026 | 17:36:27,788 | 103 | 116,36 | |
| 15 | 116,36 | |||
| 58 | 116,36 | |||
| 30 | 116,36 | |||
| 103 | 116,36 | |||
| 23.09.2026 | 17:36:11,607 | 1 | 117,84 | |
| 1 | 117,84 | |||
| 1 | 117,84 | |||
| 23.09.2026 | 17:36:10,028 | 2 | 117,80 | |
| 2 | 117,80 | |||
| 2 | 117,80 | |||
| 23.09.2026 | 17:36:08,337 | 9 | 117,80 | |
| 1 | 117,80 | |||
| 5 | 117,80 | |||
| 9 | 117,80 | |||
| 1 | 117,80 | |||
| 2 | 117,80 | |||
| 23.09.2026 | 17:35:57,630 | 1 | 116,36 | |
| 1 | 116,36 | |||
| 1 | 116,36 | |||
| 23.09.2026 | 17:35:35,301 | 3 | 116,36 | |
| 3 | 116,36 | |||
| 1 | 116,36 | |||
| 2 | 116,36 | |||
| 23.09.2026 | 17:35:12,896 | 47 | 116,42 | |
| 25 | 116,42 | |||
| 1 | 116,42 | |||
| 47 | 116,42 | |||
| 2 | 116,42 | |||
| 15 | 116,42 | |||
| 2 | 116,42 | |||
| 1 | 116,42 | |||
| 1 | 116,42 | |||
| 23.09.2026 | 17:33:56,137 | 1 | 117,86 | |
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 23.09.2026 | 17:33:14,313 | 4 | 116,36 | |
| 4 | 116,36 | |||
| 4 | 116,36 | |||
| 23.09.2026 | 17:32:51,048 | 1 | 116,32 | |
| 1 | 116,32 | |||
| 1 | 116,32 | |||
| 23.09.2026 | 17:32:50,575 | 13 | 116,32 | |
| 13 | 116,32 | |||
| 13 | 116,32 | |||
| 23.09.2026 | 17:32:50,393 | 47 | 116,42 | |
| 47 | 116,42 | |||
| 40 | 116,42 | |||
| 7 | 116,42 | |||
| 23.09.2026 | 17:32:02,926 | 9 | 117,88 | |
| 9 | 117,88 | |||
| 9 | 117,88 | |||
| 23.09.2026 | 17:30:40,917 | 10 | 117,00 | |
| 10 | 117,00 | |||
| 10 | 117,00 | |||
| 23.09.2026 | 17:28:02,989 | 1 | 117,16 | |
| 1 | 117,16 | |||
| 1 | 117,16 | |||
| 23.09.2026 | 17:26:03,137 | 2 | 117,18 | |
| 2 | 117,18 | |||
| 2 | 117,18 | |||
| 23.09.2026 | 17:24:58,370 | 1 | 117,18 | |
| 1 | 117,18 | |||
| 1 | 117,18 | |||
| 23.09.2026 | 17:23:39,995 | 1 | 117,20 | |
| 1 | 117,20 | |||
| 1 | 117,20 | |||
| 23.09.2026 | 17:23:29,351 | 1 | 117,12 | |
| 1 | 117,12 | |||
| 1 | 117,12 | |||
| 23.09.2026 | 17:22:46,795 | 1 | 117,20 | |
| 1 | 117,20 | |||
| 1 | 117,20 | |||
| 23.09.2026 | 17:20:03,716 | 50 | 117,00 | |
| 50 | 117,00 | |||
| 50 | 117,00 | |||
| 23.09.2026 | 17:18:01,675 | 10 | 116,98 | |
| 10 | 116,98 | |||
| 10 | 116,98 | |||
| 23.09.2026 | 17:16:39,773 | 1 | 117,12 | |
| 1 | 117,12 | |||
| 1 | 117,12 | |||
| 23.09.2026 | 17:16:30,833 | 1 | 117,04 | |
| 1 | 117,04 | |||
| 1 | 117,04 | |||
| 23.09.2026 | 17:15:35,088 | 3 | 117,12 | |
| 3 | 117,12 | |||
| 3 | 117,12 | |||
| 23.09.2026 | 17:15:17,843 | 42 | 117,18 | |
| 42 | 117,18 | |||
| 42 | 117,18 | |||
| 23.09.2026 | 17:15:17,531 | 103 | 117,18 | |
| 103 | 117,18 | |||
| 103 | 117,18 | |||
| 23.09.2026 | 17:14:01,680 | 1 | 117,06 | |
| 1 | 117,06 | |||
| 1 | 117,06 | |||
| 23.09.2026 | 17:10:13,218 | 1 | 117,12 | |
| 1 | 117,12 | |||
| 1 | 117,12 | |||
| 23.09.2026 | 17:09:00,120 | 1 | 117,16 | |
| 1 | 117,16 | |||
| 1 | 117,16 | |||
| 23.09.2026 | 17:08:13,548 | 1 | 117,06 | |
| 1 | 117,06 | |||
| 1 | 117,06 | |||
| 23.09.2026 | 17:08:09,617 | 1 | 117,14 | |
| 1 | 117,14 | |||
| 1 | 117,14 | |||
| 23.09.2026 | 17:07:00,092 | 1 | 117,06 | |
| 1 | 117,06 | |||
| 1 | 117,06 | |||
| 23.09.2026 | 17:04:23,394 | 1 | 116,96 | |
| 1 | 116,96 | |||
| 1 | 116,96 | |||
| 23.09.2026 | 17:04:23,310 | 30 | 117,02 | |
| 30 | 117,02 | |||
| 30 | 117,02 | |||
| 23.09.2026 | 17:03:15,997 | 1 | 117,10 | |
| 1 | 117,10 | |||
| 1 | 117,10 | |||
| 23.09.2026 | 17:02:48,734 | 2 | 117,10 | |
| 2 | 117,10 | |||
| 2 | 117,10 | |||
| 23.09.2026 | 17:02:33,774 | 1 | 117,10 | |
| 1 | 117,10 | |||
| 1 | 117,10 | |||
| 23.09.2026 | 17:01:34,933 | 3 | 117,10 | |
| 3 | 117,10 | |||
| 3 | 117,10 | |||
| 23.09.2026 | 17:01:13,190 | 2 | 117,16 | |
| 2 | 117,16 | |||
| 2 | 117,16 | |||
| 23.09.2026 | 17:00:28,799 | 8 | 117,06 | |
| 8 | 117,06 | |||
| 8 | 117,06 | |||
| 23.09.2026 | 16:59:50,395 | 1 | 117,10 | |
| 1 | 117,10 | |||
| 1 | 117,10 | |||
| 23.09.2026 | 16:56:02,058 | 175 | 117,14 | |
| 175 | 117,14 | |||
| 175 | 117,14 | |||
| 23.09.2026 | 16:55:19,427 | 36 | 117,00 | |
| 36 | 117,00 | |||
| 36 | 117,00 | |||
| 23.09.2026 | 16:54:19,303 | 1 | 117,06 | |
| 1 | 117,06 | |||
| 1 | 117,06 | |||
| 23.09.2026 | 16:51:53,917 | 10 | 116,78 | |
| 10 | 116,78 | |||
| 10 | 116,78 | |||
| 23.09.2026 | 16:51:50,535 | 1 | 116,66 | |
| 1 | 116,66 | |||
| 1 | 116,66 | |||
| 23.09.2026 | 16:51:11,203 | 1 | 116,58 | |
| 1 | 116,58 | |||
| 1 | 116,58 | |||
| 23.09.2026 | 16:50:56,542 | 1 | 116,66 | |
| 1 | 116,66 | |||
| 1 | 116,66 | |||
| 23.09.2026 | 16:48:35,681 | 1 | 116,66 | |
| 1 | 116,66 | |||
| 1 | 116,66 | |||
| 23.09.2026 | 16:47:10,990 | 9 | 116,70 | |
| 9 | 116,70 | |||
| 9 | 116,70 | |||
| 23.09.2026 | 16:46:23,645 | 2 | 116,62 | |
| 2 | 116,62 | |||
| 2 | 116,62 | |||
| 23.09.2026 | 16:44:08,657 | 1 | 116,58 | |
| 1 | 116,58 | |||
| 1 | 116,58 | |||
| 23.09.2026 | 16:40:55,021 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 16:39:27,350 | 2 | 116,52 | |
| 2 | 116,52 | |||
| 2 | 116,52 | |||
| 23.09.2026 | 16:39:16,127 | 42 | 116,56 | |
| 42 | 116,56 | |||
| 42 | 116,56 | |||
| 23.09.2026 | 16:38:54,511 | 5 | 116,64 | |
| 5 | 116,64 | |||
| 5 | 116,64 | |||
| 23.09.2026 | 16:38:07,638 | 1 | 116,64 | |
| 1 | 116,64 | |||
| 1 | 116,64 | |||
| 23.09.2026 | 16:37:52,606 | 34 | 116,64 | |
| 34 | 116,64 | |||
| 34 | 116,64 | |||
| 23.09.2026 | 16:37:31,895 | 1 | 116,74 | |
| 1 | 116,74 | |||
| 1 | 116,74 | |||
| 23.09.2026 | 16:37:18,350 | 5 | 116,80 | |
| 5 | 116,80 | |||
| 5 | 116,80 | |||
| 23.09.2026 | 16:36:37,126 | 1 | 116,76 | |
| 1 | 116,76 | |||
| 1 | 116,76 | |||
| 23.09.2026 | 16:35:13,904 | 5 | 116,72 | |
| 5 | 116,72 | |||
| 5 | 116,72 | |||
| 23.09.2026 | 16:35:05,938 | 10 | 116,70 | |
| 10 | 116,70 | |||
| 10 | 116,70 | |||
| 23.09.2026 | 16:34:13,552 | 10 | 116,52 | |
| 10 | 116,52 | |||
| 10 | 116,52 | |||
| 23.09.2026 | 16:34:07,180 | 7 | 116,60 | |
| 7 | 116,60 | |||
| 7 | 116,60 | |||
| 23.09.2026 | 16:33:39,922 | 1 | 116,64 | |
| 1 | 116,64 | |||
| 1 | 116,64 | |||
| 23.09.2026 | 16:33:33,958 | 16 | 116,58 | |
| 16 | 116,58 | |||
| 16 | 116,58 |
Copyright © 2026 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
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)
Kurssuche
Kursliste ETPs
(umfasst ETFs, ETNs und ETCs)
Handelszeit
7:30 bis 22:00 Uhr
7:30 bis 22:00 Uhr
Titel des Tages
Vanguard S&P 500 UCITS ETF - USD (Acc) Bid: 130,88 / Ask: 131,035Stückzahl: 49 940
-0,21%
Apps
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
23.09.2026 @ 22:00:00
Letzte Aktualisierung:
23.09.2026 @ 22:00:00