Lyxor MSCI Semiconductors ESG Filtered ETF - ACC
- Information
- letzte Umsätze
- kaufen
- verkaufen
1483
1276
117,86
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 22.09.2026 | 18:52:58,644 | 1 | 117,84 | |
| 1 | 117,84 | |||
| 1 | 117,84 | |||
| 22.09.2026 | 18:52:46,682 | 82 | 117,08 | |
| 82 | 117,08 | |||
| 1 | 117,08 | |||
| 81 | 117,08 | |||
| 22.09.2026 | 18:52:26,190 | 1 | 117,20 | |
| 1 | 117,20 | |||
| 1 | 117,20 | |||
| 22.09.2026 | 18:50:59,962 | 20 | 117,08 | |
| 1 | 117,08 | |||
| 1 | 117,08 | |||
| 1 | 117,08 | |||
| 16 | 117,08 | |||
| 1 | 117,08 | |||
| 20 | 117,08 | |||
| 22.09.2026 | 18:50:47,844 | 502 | 117,76 | |
| 499 | 117,76 | |||
| 502 | 117,76 | |||
| 3 | 117,76 | |||
| 22.09.2026 | 18:50:45,613 | 75 | 117,66 | |
| 74 | 117,66 | |||
| 75 | 117,66 | |||
| 1 | 117,66 | |||
| 22.09.2026 | 18:50:40,515 | 2 | 117,60 | |
| 2 | 117,60 | |||
| 2 | 117,60 | |||
| 22.09.2026 | 18:50:27,184 | 50 | 117,64 | |
| 50 | 117,64 | |||
| 50 | 117,64 | |||
| 22.09.2026 | 18:50:12,012 | 1 | 117,22 | |
| 1 | 117,22 | |||
| 1 | 117,22 | |||
| 22.09.2026 | 18:50:03,630 | 31 | 117,58 | |
| 31 | 117,58 | |||
| 31 | 117,58 | |||
| 22.09.2026 | 18:49:52,721 | 1 | 117,58 | |
| 1 | 117,58 | |||
| 1 | 117,58 | |||
| 22.09.2026 | 18:49:52,339 | 29 | 117,58 | |
| 29 | 117,58 | |||
| 29 | 117,58 | |||
| 22.09.2026 | 18:49:51,959 | 5 | 117,58 | |
| 5 | 117,58 | |||
| 5 | 117,58 | |||
| 22.09.2026 | 18:48:50,182 | 28 | 117,58 | |
| 28 | 117,58 | |||
| 28 | 117,58 | |||
| 22.09.2026 | 18:48:38,909 | 29 | 117,58 | |
| 29 | 117,58 | |||
| 29 | 117,58 | |||
| 22.09.2026 | 18:47:32,899 | 2 | 117,64 | |
| 2 | 117,64 | |||
| 2 | 117,64 | |||
| 22.09.2026 | 18:47:03,646 | 3 | 117,44 | |
| 3 | 117,44 | |||
| 3 | 117,44 | |||
| 22.09.2026 | 18:46:23,184 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 22.09.2026 | 18:46:05,072 | 3 | 117,44 | |
| 2 | 117,44 | |||
| 3 | 117,44 | |||
| 1 | 117,44 | |||
| 22.09.2026 | 18:45:52,055 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 22.09.2026 | 18:40:18,083 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 22.09.2026 | 18:38:56,565 | 4 | 117,38 | |
| 4 | 117,38 | |||
| 4 | 117,38 | |||
| 22.09.2026 | 18:38:39,264 | 1 | 117,38 | |
| 1 | 117,38 | |||
| 1 | 117,38 | |||
| 22.09.2026 | 18:38:13,130 | 5 | 117,64 | |
| 5 | 117,64 | |||
| 5 | 117,64 | |||
| 22.09.2026 | 18:34:49,979 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 22.09.2026 | 18:34:47,638 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 22.09.2026 | 18:34:05,074 | 3 | 117,38 | |
| 3 | 117,38 | |||
| 3 | 117,38 | |||
| 22.09.2026 | 18:33:46,325 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 22.09.2026 | 18:33:22,043 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 22.09.2026 | 18:32:39,834 | 3 | 117,38 | |
| 3 | 117,38 | |||
| 3 | 117,38 | |||
| 22.09.2026 | 18:32:28,627 | 2 | 117,64 | |
| 2 | 117,64 | |||
| 2 | 117,64 | |||
| 22.09.2026 | 18:32:27,511 | 172 | 117,38 | |
| 172 | 117,38 | |||
| 172 | 117,38 | |||
| 22.09.2026 | 18:28:04,640 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 22.09.2026 | 18:23:42,030 | 1 | 117,34 | |
| 1 | 117,34 | |||
| 1 | 117,34 | |||
| 22.09.2026 | 18:23:34,993 | 3 | 117,34 | |
| 3 | 117,34 | |||
| 3 | 117,34 | |||
| 22.09.2026 | 18:23:29,556 | 30 | 117,64 | |
| 30 | 117,64 | |||
| 30 | 117,64 | |||
| 22.09.2026 | 18:23:27,177 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 22.09.2026 | 18:23:06,214 | 27 | 117,64 | |
| 27 | 117,64 | |||
| 27 | 117,64 | |||
| 22.09.2026 | 18:20:56,034 | 30 | 117,64 | |
| 30 | 117,64 | |||
| 30 | 117,64 | |||
| 22.09.2026 | 18:14:49,459 | 7 | 117,56 | |
| 7 | 117,56 | |||
| 7 | 117,56 | |||
| 22.09.2026 | 18:14:45,744 | 27 | 117,54 | |
| 27 | 117,54 | |||
| 27 | 117,54 | |||
| 22.09.2026 | 18:14:34,444 | 33 | 117,54 | |
| 33 | 117,54 | |||
| 33 | 117,54 | |||
| 22.09.2026 | 18:14:28,009 | 1 | 117,54 | |
| 1 | 117,54 | |||
| 1 | 117,54 | |||
| 22.09.2026 | 18:14:23,149 | 29 | 117,54 | |
| 29 | 117,54 | |||
| 29 | 117,54 | |||
| 22.09.2026 | 18:14:11,737 | 32 | 117,54 | |
| 32 | 117,54 | |||
| 32 | 117,54 | |||
| 22.09.2026 | 18:13:22,959 | 20 | 117,24 | |
| 20 | 117,24 | |||
| 20 | 117,24 | |||
| 22.09.2026 | 18:13:01,379 | 112 | 117,24 | |
| 112 | 117,24 | |||
| 112 | 117,24 | |||
| 22.09.2026 | 18:11:50,354 | 5 | 117,64 | |
| 1 | 117,64 | |||
| 5 | 117,64 | |||
| 1 | 117,64 | |||
| 3 | 117,64 | |||
| 22.09.2026 | 18:08:23,426 | 2 | 117,20 | |
| 1 | 117,20 | |||
| 2 | 117,20 | |||
| 1 | 117,20 | |||
| 22.09.2026 | 18:07:09,951 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 22.09.2026 | 18:06:25,827 | 16 | 117,64 | |
| 16 | 117,64 | |||
| 16 | 117,64 | |||
| 22.09.2026 | 18:06:10,316 | 40 | 117,64 | |
| 40 | 117,64 | |||
| 40 | 117,64 | |||
| 22.09.2026 | 18:04:44,174 | 85 | 117,64 | |
| 2 | 117,64 | |||
| 85 | 117,64 | |||
| 78 | 117,64 | |||
| 2 | 117,64 | |||
| 3 | 117,64 | |||
| 22.09.2026 | 18:03:03,622 | 1 | 117,46 | |
| 1 | 117,46 | |||
| 1 | 117,46 | |||
| 22.09.2026 | 18:02:49,615 | 1 | 117,50 | |
| 1 | 117,50 | |||
| 1 | 117,50 | |||
| 22.09.2026 | 18:02:44,970 | 6 | 117,50 | |
| 6 | 117,50 | |||
| 3 | 117,50 | |||
| 1 | 117,50 | |||
| 1 | 117,50 | |||
| 1 | 117,50 | |||
| 22.09.2026 | 18:02:44,816 | 77 | 117,48 | |
| 2 | 117,48 | |||
| 2 | 117,48 | |||
| 2 | 117,48 | |||
| 2 | 117,48 | |||
| 44 | 117,48 | |||
| 2 | 117,48 | |||
| 2 | 117,48 | |||
| 2 | 117,48 | |||
| 77 | 117,48 | |||
| 17 | 117,48 | |||
| 2 | 117,48 | |||
| 22.09.2026 | 18:01:13,162 | 14 | 117,02 | |
| 5 | 117,02 | |||
| 14 | 117,02 | |||
| 9 | 117,02 | |||
| 22.09.2026 | 18:00:09,785 | 2 | 117,34 | |
| 2 | 117,34 | |||
| 2 | 117,34 | |||
| 22.09.2026 | 18:00:04,940 | 3 | 117,06 | |
| 1 | 117,06 | |||
| 1 | 117,06 | |||
| 3 | 117,06 | |||
| 1 | 117,06 | |||
| 22.09.2026 | 17:59:34,510 | 11 | 117,50 | |
| 11 | 117,50 | |||
| 5 | 117,50 | |||
| 5 | 117,50 | |||
| 1 | 117,50 | |||
| 22.09.2026 | 17:58:25,719 | 25 | 117,02 | |
| 15 | 117,02 | |||
| 2 | 117,02 | |||
| 5 | 117,02 | |||
| 25 | 117,02 | |||
| 2 | 117,02 | |||
| 1 | 117,02 | |||
| 22.09.2026 | 17:57:52,185 | 3 | 117,50 | |
| 3 | 117,50 | |||
| 1 | 117,50 | |||
| 2 | 117,50 | |||
| 22.09.2026 | 17:57:06,166 | 1 | 117,02 | |
| 1 | 117,02 | |||
| 1 | 117,02 | |||
| 22.09.2026 | 17:56:40,858 | 1 | 117,02 | |
| 1 | 117,02 | |||
| 1 | 117,02 | |||
| 22.09.2026 | 17:56:39,811 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 22.09.2026 | 17:55:36,032 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 22.09.2026 | 17:54:18,868 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 22.09.2026 | 17:53:32,810 | 4 | 117,60 | |
| 2 | 117,60 | |||
| 2 | 117,60 | |||
| 4 | 117,60 | |||
| 22.09.2026 | 17:52:31,571 | 86 | 117,02 | |
| 15 | 117,02 | |||
| 2 | 117,02 | |||
| 69 | 117,02 | |||
| 86 | 117,02 | |||
| 22.09.2026 | 17:52:27,153 | 15 | 117,64 | |
| 15 | 117,64 | |||
| 15 | 117,64 | |||
| 22.09.2026 | 17:52:20,071 | 4 | 117,64 | |
| 4 | 117,64 | |||
| 4 | 117,64 | |||
| 22.09.2026 | 17:52:08,619 | 3 | 117,02 | |
| 2 | 117,02 | |||
| 3 | 117,02 | |||
| 1 | 117,02 | |||
| 22.09.2026 | 17:51:26,018 | 1 | 117,52 | |
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 22.09.2026 | 17:51:05,363 | 1 | 117,14 | |
| 1 | 117,14 | |||
| 1 | 117,14 | |||
| 22.09.2026 | 17:50:09,029 | 85 | 117,64 | |
| 85 | 117,64 | |||
| 2 | 117,64 | |||
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 2 | 117,64 | |||
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 77 | 117,64 | |||
| 22.09.2026 | 17:48:31,444 | 2 | 117,52 | |
| 2 | 117,52 | |||
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 22.09.2026 | 17:48:12,342 | 1 | 117,52 | |
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 22.09.2026 | 17:48:02,692 | 50 | 117,02 | |
| 1 | 117,02 | |||
| 1 | 117,02 | |||
| 45 | 117,02 | |||
| 50 | 117,02 | |||
| 1 | 117,02 | |||
| 1 | 117,02 | |||
| 1 | 117,02 | |||
| 22.09.2026 | 17:47:49,840 | 3 | 117,16 | |
| 1 | 117,16 | |||
| 1 | 117,16 | |||
| 1 | 117,16 | |||
| 3 | 117,16 | |||
| 22.09.2026 | 17:47:22,314 | 1 | 117,50 | |
| 1 | 117,50 | |||
| 1 | 117,50 | |||
| 22.09.2026 | 17:43:52,011 | 1 | 117,50 | |
| 1 | 117,50 | |||
| 1 | 117,50 | |||
| 22.09.2026 | 17:40:30,355 | 3 | 117,02 | |
| 3 | 117,02 | |||
| 1 | 117,02 | |||
| 1 | 117,02 | |||
| 1 | 117,02 | |||
| 22.09.2026 | 17:40:12,009 | 1 | 117,50 | |
| 1 | 117,50 | |||
| 1 | 117,50 | |||
| 22.09.2026 | 17:39:34,693 | 1 | 117,14 | |
| 1 | 117,14 | |||
| 1 | 117,14 | |||
| 22.09.2026 | 17:38:41,442 | 20 | 117,64 | |
| 20 | 117,64 | |||
| 1 | 117,64 | |||
| 18 | 117,64 | |||
| 1 | 117,64 | |||
| 22.09.2026 | 17:38:10,536 | 12 | 117,02 | |
| 12 | 117,02 | |||
| 8 | 117,02 | |||
| 2 | 117,02 | |||
| 2 | 117,02 | |||
| 22.09.2026 | 17:37:05,025 | 5 | 117,02 | |
| 1 | 117,02 | |||
| 1 | 117,02 | |||
| 3 | 117,02 | |||
| 5 | 117,02 | |||
| 22.09.2026 | 17:37:01,961 | 49 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 49 | 117,64 | |||
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 45 | 117,64 | |||
| 22.09.2026 | 17:32:53,313 | 75 | 117,64 | |
| 75 | 117,64 | |||
| 75 | 117,64 | |||
| 22.09.2026 | 17:31:41,096 | 18 | 117,64 | |
| 18 | 117,64 | |||
| 18 | 117,64 | |||
| 22.09.2026 | 17:30:40,531 | 17 | 117,50 | |
| 17 | 117,50 | |||
| 17 | 117,50 | |||
| 22.09.2026 | 17:29:56,643 | 6 | 117,56 | |
| 6 | 117,56 | |||
| 6 | 117,56 | |||
| 22.09.2026 | 17:29:48,699 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 22.09.2026 | 17:28:25,196 | 42 | 117,64 | |
| 42 | 117,64 | |||
| 42 | 117,64 | |||
| 22.09.2026 | 17:26:19,598 | 4 | 117,64 | |
| 1 | 117,64 | |||
| 4 | 117,64 | |||
| 3 | 117,64 | |||
| 22.09.2026 | 17:25:31,626 | 85 | 117,64 | |
| 85 | 117,64 | |||
| 85 | 117,64 | |||
| 22.09.2026 | 17:24:40,080 | 1 | 117,56 | |
| 1 | 117,56 | |||
| 1 | 117,56 | |||
| 22.09.2026 | 17:24:11,400 | 2 | 117,50 | |
| 2 | 117,50 | |||
| 2 | 117,50 | |||
| 22.09.2026 | 17:23:43,797 | 2 | 117,52 | |
| 2 | 117,52 | |||
| 2 | 117,52 | |||
| 22.09.2026 | 17:23:28,644 | 10 | 117,60 | |
| 10 | 117,60 | |||
| 10 | 117,60 | |||
| 22.09.2026 | 17:23:18,591 | 3 | 117,52 | |
| 3 | 117,52 | |||
| 3 | 117,52 | |||
| 22.09.2026 | 17:22:17,098 | 5 | 117,70 | |
| 5 | 117,70 | |||
| 5 | 117,70 | |||
| 22.09.2026 | 17:21:49,422 | 25 | 117,64 | |
| 25 | 117,64 | |||
| 25 | 117,64 | |||
| 22.09.2026 | 17:20:33,668 | 75 | 117,64 | |
| 75 | 117,64 | |||
| 75 | 117,64 | |||
| 22.09.2026 | 17:18:19,455 | 193 | 117,62 | |
| 193 | 117,62 | |||
| 193 | 117,62 | |||
| 22.09.2026 | 17:16:38,578 | 7 | 117,66 | |
| 7 | 117,66 | |||
| 7 | 117,66 | |||
| 22.09.2026 | 17:15:52,433 | 12 | 117,56 | |
| 12 | 117,56 | |||
| 12 | 117,56 | |||
| 22.09.2026 | 17:15:45,836 | 100 | 117,58 | |
| 100 | 117,58 | |||
| 100 | 117,58 | |||
| 22.09.2026 | 17:14:36,620 | 1 | 117,70 | |
| 1 | 117,70 | |||
| 1 | 117,70 | |||
| 22.09.2026 | 17:12:53,080 | 1 | 117,62 | |
| 1 | 117,62 | |||
| 1 | 117,62 | |||
| 22.09.2026 | 17:10:32,409 | 1 | 117,50 | |
| 1 | 117,50 | |||
| 1 | 117,50 | |||
| 22.09.2026 | 17:10:20,211 | 1 | 117,46 | |
| 1 | 117,46 | |||
| 1 | 117,46 | |||
| 22.09.2026 | 17:09:00,107 | 140 | 117,54 | |
| 140 | 117,54 | |||
| 140 | 117,54 | |||
| 22.09.2026 | 17:07:36,715 | 100 | 117,56 | |
| 100 | 117,56 | |||
| 100 | 117,56 | |||
| 22.09.2026 | 17:05:44,168 | 8 | 117,44 | |
| 8 | 117,44 | |||
| 8 | 117,44 | |||
| 22.09.2026 | 17:05:22,790 | 1 | 117,50 | |
| 1 | 117,50 | |||
| 1 | 117,50 | |||
| 22.09.2026 | 17:04:44,516 | 45 | 117,46 | |
| 45 | 117,46 | |||
| 45 | 117,46 | |||
| 22.09.2026 | 17:04:03,868 | 1 | 117,50 | |
| 1 | 117,50 | |||
| 1 | 117,50 | |||
| 22.09.2026 | 17:03:45,054 | 1 | 117,54 | |
| 1 | 117,54 | |||
| 1 | 117,54 | |||
| 22.09.2026 | 17:03:42,251 | 120 | 117,42 | |
| 120 | 117,42 | |||
| 120 | 117,42 | |||
| 22.09.2026 | 17:02:55,879 | 18 | 117,54 | |
| 18 | 117,54 | |||
| 14 | 117,54 | |||
| 4 | 117,54 | |||
| 22.09.2026 | 17:02:04,912 | 3 | 117,44 | |
| 3 | 117,44 | |||
| 3 | 117,44 | |||
| 22.09.2026 | 17:01:51,222 | 223 | 117,40 | |
| 223 | 117,40 | |||
| 223 | 117,40 | |||
| 22.09.2026 | 17:01:50,649 | 1 | 117,54 | |
| 1 | 117,54 | |||
| 1 | 117,54 | |||
| 22.09.2026 | 17:00:46,712 | 1 | 117,38 | |
| 1 | 117,38 | |||
| 1 | 117,38 | |||
| 22.09.2026 | 17:00:41,843 | 9 | 117,54 | |
| 9 | 117,54 | |||
| 9 | 117,54 | |||
| 22.09.2026 | 17:00:25,717 | 45 | 117,40 | |
| 45 | 117,40 | |||
| 45 | 117,40 | |||
| 22.09.2026 | 16:59:52,331 | 7 | 117,52 | |
| 7 | 117,52 | |||
| 7 | 117,52 | |||
| 22.09.2026 | 16:59:29,251 | 63 | 117,36 | |
| 63 | 117,36 | |||
| 63 | 117,36 | |||
| 22.09.2026 | 16:59:08,427 | 1 | 117,36 | |
| 1 | 117,36 | |||
| 1 | 117,36 | |||
| 22.09.2026 | 16:58:34,274 | 7 | 117,52 | |
| 7 | 117,52 | |||
| 7 | 117,52 | |||
| 22.09.2026 | 16:58:23,073 | 22 | 117,48 | |
| 22 | 117,48 | |||
| 22 | 117,48 | |||
| 22.09.2026 | 16:57:38,176 | 14 | 117,38 | |
| 14 | 117,38 | |||
| 14 | 117,38 | |||
| 22.09.2026 | 16:57:30,738 | 86 | 117,52 | |
| 86 | 117,52 | |||
| 86 | 117,52 | |||
| 22.09.2026 | 16:56:45,741 | 50 | 117,52 | |
| 50 | 117,52 | |||
| 50 | 117,52 | |||
| 22.09.2026 | 16:56:40,914 | 1 | 117,52 | |
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 22.09.2026 | 16:56:24,680 | 3 | 117,36 | |
| 3 | 117,36 | |||
| 3 | 117,36 | |||
| 22.09.2026 | 16:54:54,727 | 170 | 117,56 | |
| 170 | 117,56 | |||
| 170 | 117,56 | |||
| 22.09.2026 | 16:54:53,726 | 3 | 117,42 | |
| 3 | 117,42 | |||
| 3 | 117,42 | |||
| 22.09.2026 | 16:52:27,996 | 1 | 117,32 | |
| 1 | 117,32 | |||
| 1 | 117,32 | |||
| 22.09.2026 | 16:51:22,179 | 1 | 117,52 | |
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 22.09.2026 | 16:50:21,785 | 4 | 117,48 | |
| 4 | 117,48 | |||
| 4 | 117,48 | |||
| 22.09.2026 | 16:49:50,360 | 18 | 117,44 | |
| 18 | 117,44 | |||
| 18 | 117,44 | |||
| 22.09.2026 | 16:49:29,507 | 1 | 117,40 | |
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 22.09.2026 | 16:48:59,137 | 1 | 117,44 | |
| 1 | 117,44 | |||
| 1 | 117,44 | |||
| 22.09.2026 | 16:47:58,772 | 16 | 117,24 | |
| 16 | 117,24 | |||
| 16 | 117,24 | |||
| 22.09.2026 | 16:46:51,435 | 18 | 117,20 | |
| 18 | 117,20 | |||
| 18 | 117,20 | |||
| 22.09.2026 | 16:45:36,490 | 1 | 117,44 | |
| 1 | 117,44 | |||
| 1 | 117,44 | |||
| 22.09.2026 | 16:45:31,532 | 16 | 117,30 | |
| 16 | 117,30 | |||
| 16 | 117,30 | |||
| 22.09.2026 | 16:45:29,494 | 1 | 117,44 | |
| 1 | 117,44 | |||
| 1 | 117,44 | |||
| 22.09.2026 | 16:44:11,586 | 48 | 117,28 | |
| 48 | 117,28 | |||
| 48 | 117,28 | |||
| 22.09.2026 | 16:43:53,229 | 1 | 117,22 | |
| 1 | 117,22 | |||
| 1 | 117,22 | |||
| 22.09.2026 | 16:43:37,265 | 1 | 117,22 | |
| 1 | 117,22 | |||
| 1 | 117,22 | |||
| 22.09.2026 | 16:43:13,661 | 4 | 117,22 | |
| 4 | 117,22 | |||
| 4 | 117,22 | |||
| 22.09.2026 | 16:42:42,685 | 3 | 117,40 | |
| 3 | 117,40 | |||
| 3 | 117,40 | |||
| 22.09.2026 | 16:42:14,615 | 4 | 117,38 | |
| 4 | 117,38 | |||
| 4 | 117,38 | |||
| 22.09.2026 | 16:42:13,196 | 23 | 117,24 | |
| 23 | 117,24 | |||
| 23 | 117,24 | |||
| 22.09.2026 | 16:42:06,700 | 1 | 117,42 | |
| 1 | 117,42 | |||
| 1 | 117,42 | |||
| 22.09.2026 | 16:42:02,463 | 25 | 117,28 | |
| 25 | 117,28 | |||
| 25 | 117,28 | |||
| 22.09.2026 | 16:42:00,861 | 1 | 117,26 | |
| 1 | 117,26 | |||
| 1 | 117,26 | |||
| 22.09.2026 | 16:39:51,205 | 1 | 117,52 | |
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 22.09.2026 | 16:39:43,805 | 3 | 117,68 | |
| 3 | 117,68 | |||
| 3 | 117,68 | |||
| 22.09.2026 | 16:39:19,747 | 1 | 117,60 | |
| 1 | 117,60 | |||
| 1 | 117,60 | |||
| 22.09.2026 | 16:38:29,259 | 1 | 117,58 | |
| 1 | 117,58 | |||
| 1 | 117,58 | |||
| 22.09.2026 | 16:37:14,759 | 1 | 117,68 | |
| 1 | 117,68 | |||
| 1 | 117,68 | |||
| 22.09.2026 | 16:37:13,504 | 5 | 117,54 | |
| 5 | 117,54 | |||
| 5 | 117,54 | |||
| 22.09.2026 | 16:36:49,130 | 46 | 117,72 | |
| 46 | 117,72 | |||
| 46 | 117,72 | |||
| 22.09.2026 | 16:35:46,094 | 54 | 117,58 | |
| 54 | 117,58 | |||
| 54 | 117,58 | |||
| 22.09.2026 | 16:35:39,874 | 1 | 117,78 | |
| 1 | 117,78 | |||
| 1 | 117,78 | |||
| 22.09.2026 | 16:35:24,464 | 3 | 117,66 | |
| 3 | 117,66 | |||
| 3 | 117,66 | |||
| 22.09.2026 | 16:35:03,283 | 12 | 117,96 | |
| 12 | 117,96 | |||
| 12 | 117,96 | |||
| 22.09.2026 | 16:34:40,816 | 1 | 117,80 | |
| 1 | 117,80 | |||
| 1 | 117,80 | |||
| 22.09.2026 | 16:34:12,148 | 1 | 117,96 | |
| 1 | 117,96 | |||
| 1 | 117,96 | |||
| 22.09.2026 | 16:33:50,560 | 27 | 117,78 | |
| 27 | 117,78 | |||
| 27 | 117,78 | |||
| 22.09.2026 | 16:33:40,024 | 2 | 117,96 | |
| 2 | 117,96 | |||
| 2 | 117,96 | |||
| 22.09.2026 | 16:33:30,371 | 1 | 117,78 | |
| 1 | 117,78 | |||
| 1 | 117,78 | |||
| 22.09.2026 | 16:33:24,998 | 1 | 117,76 | |
| 1 | 117,76 | |||
| 1 | 117,76 | |||
| 22.09.2026 | 16:33:00,665 | 1 | 117,74 | |
| 1 | 117,74 | |||
| 1 | 117,74 | |||
| 22.09.2026 | 16:32:43,657 | 2 | 117,80 | |
| 2 | 117,80 | |||
| 2 | 117,80 | |||
| 22.09.2026 | 16:32:30,236 | 10 | 117,74 | |
| 10 | 117,74 | |||
| 10 | 117,74 | |||
| 22.09.2026 | 16:31:42,233 | 1 | 117,72 | |
| 1 | 117,72 | |||
| 1 | 117,72 | |||
| 22.09.2026 | 16:30:51,405 | 1 | 117,72 | |
| 1 | 117,72 | |||
| 1 | 117,72 | |||
| 22.09.2026 | 16:30:08,979 | 60 | 117,62 | |
| 60 | 117,62 | |||
| 60 | 117,62 | |||
| 22.09.2026 | 16:30:05,307 | 3 | 117,60 | |
| 3 | 117,60 | |||
| 3 | 117,60 | |||
| 22.09.2026 | 16:30:00,151 | 1 | 117,72 | |
| 1 | 117,72 | |||
| 1 | 117,72 | |||
| 22.09.2026 | 16:29:11,827 | 2 | 117,66 | |
| 2 | 117,66 | |||
| 2 | 117,66 | |||
| 22.09.2026 | 16:28:58,067 | 1 | 117,56 | |
| 1 | 117,56 | |||
| 1 | 117,56 | |||
| 22.09.2026 | 16:28:53,441 | 3 | 117,72 | |
| 3 | 117,72 | |||
| 3 | 117,72 | |||
| 22.09.2026 | 16:28:39,067 | 1 | 117,72 | |
| 1 | 117,72 | |||
| 1 | 117,72 | |||
| 22.09.2026 | 16:28:35,805 | 2 | 117,72 | |
| 2 | 117,72 | |||
| 2 | 117,72 | |||
| 22.09.2026 | 16:28:09,685 | 1 | 117,60 | |
| 1 | 117,60 | |||
| 1 | 117,60 | |||
| 22.09.2026 | 16:27:34,988 | 42 | 117,72 | |
| 42 | 117,72 | |||
| 42 | 117,72 | |||
| 22.09.2026 | 16:27:16,177 | 8 | 117,60 | |
| 8 | 117,60 | |||
| 8 | 117,60 | |||
| 22.09.2026 | 16:27:07,074 | 11 | 117,70 | |
| 5 | 117,70 | |||
| 11 | 117,70 | |||
| 6 | 117,70 | |||
| 22.09.2026 | 16:24:51,320 | 2 | 117,60 | |
| 2 | 117,60 | |||
| 2 | 117,60 | |||
| 22.09.2026 | 16:24:40,239 | 1 | 117,52 | |
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 22.09.2026 | 16:24:13,929 | 6 | 117,42 | |
| 6 | 117,42 | |||
| 6 | 117,42 | |||
| 22.09.2026 | 16:24:07,313 | 11 | 117,44 | |
| 11 | 117,44 | |||
| 11 | 117,44 | |||
| 22.09.2026 | 16:23:35,029 | 3 | 117,46 | |
| 3 | 117,46 | |||
| 3 | 117,46 | |||
| 22.09.2026 | 16:23:33,942 | 42 | 117,60 | |
| 42 | 117,60 | |||
| 42 | 117,60 | |||
| 22.09.2026 | 16:23:27,132 | 3 | 117,64 | |
| 3 | 117,64 | |||
| 3 | 117,64 | |||
| 22.09.2026 | 16:22:29,122 | 13 | 117,58 | |
| 13 | 117,58 | |||
| 13 | 117,58 | |||
| 22.09.2026 | 16:22:26,395 | 1 | 117,58 | |
| 1 | 117,58 | |||
| 1 | 117,58 | |||
| 22.09.2026 | 16:20:31,482 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 22.09.2026 | 16:20:30,992 | 17 | 117,64 | |
| 17 | 117,64 | |||
| 17 | 117,64 | |||
| 22.09.2026 | 16:20:11,934 | 1 | 117,62 | |
| 1 | 117,62 | |||
| 1 | 117,62 | |||
| 22.09.2026 | 16:19:59,496 | 1 | 117,48 | |
| 1 | 117,48 | |||
| 1 | 117,48 | |||
| 22.09.2026 | 16:17:31,503 | 10 | 117,46 | |
| 10 | 117,46 | |||
| 10 | 117,46 | |||
| 22.09.2026 | 16:17:12,572 | 16 | 117,46 | |
| 16 | 117,46 | |||
| 16 | 117,46 | |||
| 22.09.2026 | 16:17:12,376 | 1 | 117,46 | |
| 1 | 117,46 | |||
| 1 | 117,46 | |||
| 22.09.2026 | 16:15:38,212 | 283 | 117,42 | |
| 283 | 117,42 | |||
| 283 | 117,42 | |||
| 22.09.2026 | 16:15:17,368 | 1 | 117,58 | |
| 1 | 117,58 | |||
| 1 | 117,58 | |||
| 22.09.2026 | 16:14:35,529 | 1 | 117,40 | |
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 22.09.2026 | 16:14:20,193 | 1 | 117,46 | |
| 1 | 117,46 | |||
| 1 | 117,46 | |||
| 22.09.2026 | 16:14:04,080 | 3 | 117,62 | |
| 3 | 117,62 | |||
| 3 | 117,62 | |||
| 22.09.2026 | 16:14:00,122 | 1 | 117,44 | |
| 1 | 117,44 | |||
| 1 | 117,44 | |||
| 22.09.2026 | 16:13:59,105 | 12 | 117,62 | |
| 12 | 117,62 | |||
| 12 | 117,62 | |||
| 22.09.2026 | 16:13:37,258 | 9 | 117,58 | |
| 9 | 117,58 | |||
| 9 | 117,58 | |||
| 22.09.2026 | 16:13:27,138 | 1 | 117,58 | |
| 1 | 117,58 | |||
| 1 | 117,58 | |||
| 22.09.2026 | 16:13:11,740 | 12 | 117,60 | |
| 12 | 117,60 | |||
| 12 | 117,60 | |||
| 22.09.2026 | 16:12:17,709 | 690 | 117,50 | |
| 690 | 117,50 | |||
| 500 | 117,50 | |||
| 20 | 117,50 | |||
| 170 | 117,50 | |||
| 22.09.2026 | 16:12:11,672 | 1 | 117,60 | |
| 1 | 117,60 | |||
| 1 | 117,60 | |||
| 22.09.2026 | 16:11:58,830 | 462 | 117,40 | |
| 462 | 117,40 | |||
| 462 | 117,40 | |||
| 22.09.2026 | 16:11:34,993 | 3 | 117,36 | |
| 3 | 117,36 | |||
| 3 | 117,36 | |||
| 22.09.2026 | 16:11:12,970 | 1 | 117,48 | |
| 1 | 117,48 | |||
| 1 | 117,48 | |||
| 22.09.2026 | 16:10:57,518 | 2 | 117,46 | |
| 2 | 117,46 | |||
| 2 | 117,46 | |||
| 22.09.2026 | 16:10:54,906 | 69 | 117,32 | |
| 69 | 117,32 | |||
| 69 | 117,32 | |||
| 22.09.2026 | 16:10:29,100 | 5 | 117,16 | |
| 5 | 117,16 | |||
| 5 | 117,16 | |||
| 22.09.2026 | 16:10:12,436 | 46 | 117,14 | |
| 46 | 117,14 | |||
| 46 | 117,14 | |||
| 22.09.2026 | 16:09:27,082 | 35 | 117,04 | |
| 35 | 117,04 | |||
| 35 | 117,04 | |||
| 22.09.2026 | 16:09:15,135 | 70 | 117,08 | |
| 70 | 117,08 | |||
| 70 | 117,08 | |||
| 22.09.2026 | 16:08:54,568 | 26 | 117,28 | |
| 26 | 117,28 | |||
| 26 | 117,28 | |||
| 22.09.2026 | 16:08:47,012 | 1 | 117,14 | |
| 1 | 117,14 | |||
| 1 | 117,14 | |||
| 22.09.2026 | 16:08:43,532 | 6 | 117,28 | |
| 6 | 117,28 | |||
| 6 | 117,28 | |||
| 22.09.2026 | 16:08:43,016 | 8 | 117,28 | |
| 8 | 117,28 | |||
| 8 | 117,28 | |||
| 22.09.2026 | 16:08:40,217 | 1 | 117,28 | |
| 1 | 117,28 | |||
| 1 | 117,28 | |||
| 22.09.2026 | 16:08:15,354 | 1 | 117,16 | |
| 1 | 117,16 | |||
| 1 | 117,16 | |||
| 22.09.2026 | 16:08:08,149 | 1 | 117,28 | |
| 1 | 117,28 | |||
| 1 | 117,28 | |||
| 22.09.2026 | 16:07:35,173 | 1 | 117,20 | |
| 1 | 117,20 | |||
| 1 | 117,20 | |||
| 22.09.2026 | 16:07:21,167 | 300 | 117,12 | |
| 300 | 117,12 | |||
| 300 | 117,12 | |||
| 22.09.2026 | 16:06:33,208 | 6 | 117,06 | |
| 6 | 117,06 | |||
| 6 | 117,06 | |||
| 22.09.2026 | 16:05:42,864 | 5 | 117,10 | |
| 5 | 117,10 | |||
| 5 | 117,10 | |||
| 22.09.2026 | 16:04:52,523 | 2 | 117,14 | |
| 2 | 117,14 | |||
| 2 | 117,14 | |||
| 22.09.2026 | 16:04:40,280 | 55 | 117,10 | |
| 55 | 117,10 | |||
| 55 | 117,10 | |||
| 22.09.2026 | 16:04:28,762 | 1 | 117,06 | |
| 1 | 117,06 | |||
| 1 | 117,06 | |||
| 22.09.2026 | 16:04:19,286 | 1 | 117,08 | |
| 1 | 117,08 | |||
| 1 | 117,08 | |||
| 22.09.2026 | 16:04:09,645 | 3 | 117,04 | |
| 3 | 117,04 | |||
| 3 | 117,04 | |||
| 22.09.2026 | 16:03:18,553 | 3 | 117,10 | |
| 3 | 117,10 | |||
| 3 | 117,10 | |||
| 22.09.2026 | 16:02:39,228 | 1 | 117,12 | |
| 1 | 117,12 | |||
| 1 | 117,12 | |||
| 22.09.2026 | 16:02:35,796 | 343 | 117,04 | |
| 343 | 117,04 | |||
| 343 | 117,04 | |||
| 22.09.2026 | 16:02:24,329 | 2 | 117,14 | |
| 2 | 117,14 | |||
| 2 | 117,14 | |||
| 22.09.2026 | 16:01:35,177 | 56 | 116,96 | |
| 56 | 116,96 | |||
| 56 | 116,96 | |||
| 22.09.2026 | 16:00:59,079 | 2 | 117,14 | |
| 2 | 117,14 | |||
| 2 | 117,14 | |||
| 22.09.2026 | 16:00:09,370 | 24 | 117,08 | |
| 24 | 117,08 | |||
| 24 | 117,08 | |||
| 22.09.2026 | 15:59:59,157 | 3 | 117,06 | |
| 3 | 117,06 | |||
| 3 | 117,06 | |||
| 22.09.2026 | 15:59:22,163 | 102 | 117,16 | |
| 102 | 117,16 | |||
| 102 | 117,16 | |||
| 22.09.2026 | 15:58:43,643 | 2 | 117,12 | |
| 2 | 117,12 | |||
| 2 | 117,12 | |||
| 22.09.2026 | 15:58:34,795 | 9 | 117,10 | |
| 9 | 117,10 | |||
| 9 | 117,10 | |||
| 22.09.2026 | 15:58:02,604 | 100 | 117,06 | |
| 100 | 117,06 | |||
| 100 | 117,06 | |||
| 22.09.2026 | 15:57:27,069 | 1 | 117,06 | |
| 1 | 117,06 | |||
| 1 | 117,06 | |||
| 22.09.2026 | 15:56:26,498 | 1 | 117,10 | |
| 1 | 117,10 | |||
| 1 | 117,10 | |||
| 22.09.2026 | 15:56:24,640 | 22 | 117,02 | |
| 22 | 117,02 | |||
| 22 | 117,02 | |||
| 22.09.2026 | 15:55:19,709 | 5 | 117,12 | |
| 5 | 117,12 | |||
| 5 | 117,12 | |||
| 22.09.2026 | 15:53:28,646 | 1 | 117,04 | |
| 1 | 117,04 | |||
| 1 | 117,04 | |||
| 22.09.2026 | 15:53:18,783 | 367 | 117,00 | |
| 140 | 117,00 | |||
| 30 | 117,00 | |||
| 20 | 117,00 | |||
| 109 | 117,00 | |||
| 367 | 117,00 | |||
| 4 | 117,00 | |||
| 25 | 117,00 | |||
| 39 | 117,00 | |||
| 22.09.2026 | 15:53:18,681 | 18 | 116,96 | |
| 18 | 116,96 | |||
| 18 | 116,96 | |||
| 22.09.2026 | 15:52:27,840 | 20 | 116,90 | |
| 20 | 116,90 | |||
| 20 | 116,90 | |||
| 22.09.2026 | 15:51:35,670 | 273 | 116,90 | |
| 273 | 116,90 | |||
| 273 | 116,90 | |||
| 22.09.2026 | 15:51:10,663 | 4 | 116,86 | |
| 4 | 116,86 | |||
| 4 | 116,86 | |||
| 22.09.2026 | 15:50:55,130 | 4 | 116,98 | |
| 4 | 116,98 | |||
| 4 | 116,98 | |||
| 22.09.2026 | 15:49:50,179 | 6 | 116,78 | |
| 6 | 116,78 | |||
| 6 | 116,78 | |||
| 22.09.2026 | 15:49:39,743 | 1 | 116,72 | |
| 1 | 116,72 | |||
| 1 | 116,72 | |||
| 22.09.2026 | 15:49:38,840 | 1 | 116,80 | |
| 1 | 116,80 | |||
| 1 | 116,80 | |||
| 22.09.2026 | 15:49:34,421 | 30 | 116,68 | |
| 30 | 116,68 | |||
| 30 | 116,68 | |||
| 22.09.2026 | 15:48:16,881 | 25 | 116,68 | |
| 25 | 116,68 | |||
| 25 | 116,68 | |||
| 22.09.2026 | 15:47:01,761 | 64 | 116,82 | |
| 64 | 116,82 | |||
| 64 | 116,82 | |||
| 22.09.2026 | 15:46:40,091 | 1 | 116,90 | |
| 1 | 116,90 | |||
| 1 | 116,90 | |||
| 22.09.2026 | 15:46:03,357 | 2 | 116,80 | |
| 2 | 116,80 | |||
| 2 | 116,80 | |||
| 22.09.2026 | 15:45:32,800 | 16 | 116,68 | |
| 16 | 116,68 | |||
| 16 | 116,68 | |||
| 22.09.2026 | 15:45:31,678 | 1 | 116,64 | |
| 1 | 116,64 | |||
| 1 | 116,64 | |||
| 22.09.2026 | 15:44:36,429 | 1 | 116,98 | |
| 1 | 116,98 | |||
| 1 | 116,98 | |||
| 22.09.2026 | 15:44:08,374 | 6 | 116,98 | |
| 6 | 116,98 | |||
| 6 | 116,98 | |||
| 22.09.2026 | 15:43:51,797 | 16 | 116,98 | |
| 16 | 116,98 | |||
| 16 | 116,98 | |||
| 22.09.2026 | 15:43:04,962 | 3 | 116,80 | |
| 3 | 116,80 | |||
| 3 | 116,80 | |||
| 22.09.2026 | 15:43:01,416 | 1 | 116,98 | |
| 1 | 116,98 | |||
| 1 | 116,98 | |||
| 22.09.2026 | 15:40:51,067 | 2 | 116,90 | |
| 2 | 116,90 | |||
| 2 | 116,90 | |||
| 22.09.2026 | 15:40:11,238 | 4 | 116,74 | |
| 4 | 116,74 | |||
| 4 | 116,74 | |||
| 22.09.2026 | 15:39:42,687 | 1 | 116,82 | |
| 1 | 116,82 | |||
| 1 | 116,82 | |||
| 22.09.2026 | 15:38:53,393 | 2 | 116,60 | |
| 2 | 116,60 | |||
| 2 | 116,60 | |||
| 22.09.2026 | 15:38:53,034 | 4 | 116,60 | |
| 4 | 116,60 | |||
| 4 | 116,60 | |||
| 22.09.2026 | 15:38:34,325 | 1 | 116,86 | |
| 1 | 116,86 | |||
| 1 | 116,86 | |||
| 22.09.2026 | 15:38:15,774 | 38 | 116,66 | |
| 38 | 116,66 | |||
| 38 | 116,66 | |||
| 22.09.2026 | 15:38:14,973 | 1 | 116,86 | |
| 1 | 116,86 | |||
| 1 | 116,86 | |||
| 22.09.2026 | 15:38:00,363 | 2 | 116,74 | |
| 2 | 116,74 | |||
| 2 | 116,74 | |||
| 22.09.2026 | 15:37:52,381 | 4 | 116,86 | |
| 4 | 116,86 | |||
| 4 | 116,86 | |||
| 22.09.2026 | 15:37:12,028 | 2 | 116,92 | |
| 2 | 116,92 | |||
| 2 | 116,92 | |||
| 22.09.2026 | 15:36:57,985 | 2 | 116,84 | |
| 2 | 116,84 | |||
| 2 | 116,84 | |||
| 22.09.2026 | 15:36:43,660 | 1 | 116,80 | |
| 1 | 116,80 | |||
| 1 | 116,80 | |||
| 22.09.2026 | 15:36:41,047 | 1 | 116,96 | |
| 1 | 116,96 | |||
| 1 | 116,96 | |||
| 22.09.2026 | 15:36:37,972 | 2 | 116,80 | |
| 2 | 116,80 | |||
| 2 | 116,80 | |||
| 22.09.2026 | 15:36:28,294 | 1 | 116,84 | |
| 1 | 116,84 | |||
| 1 | 116,84 | |||
| 22.09.2026 | 15:36:27,001 | 1 | 116,86 | |
| 1 | 116,86 | |||
| 1 | 116,86 | |||
| 22.09.2026 | 15:35:51,458 | 4 | 116,86 | |
| 4 | 116,86 | |||
| 4 | 116,86 | |||
| 22.09.2026 | 15:35:48,777 | 1 | 116,88 | |
| 1 | 116,88 | |||
| 1 | 116,88 | |||
| 22.09.2026 | 15:35:46,291 | 1 | 116,88 | |
| 1 | 116,88 | |||
| 1 | 116,88 | |||
| 22.09.2026 | 15:34:44,897 | 1 | 116,68 | |
| 1 | 116,68 | |||
| 1 | 116,68 | |||
| 22.09.2026 | 15:34:42,656 | 491 | 116,68 | |
| 491 | 116,68 | |||
| 491 | 116,68 |
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: 131,27 / Ask: 131,395Stückzahl: 53 875
+0,18%
Apps
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
22.09.2026 @ 20:16:17
Letzte Aktualisierung:
22.09.2026 @ 20:16:17