Lyxor MSCI Semiconductors ESG Filtered ETF - ACC
- Information
- letzte Umsätze
- kaufen
- verkaufen
1878
1353
118,40
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 22.09.2026 | 21:46:34,505 | 10 | 118,40 | |
| 10 | 118,40 | |||
| 10 | 118,40 | |||
| 22.09.2026 | 21:46:32,586 | 12 | 118,40 | |
| 12 | 118,40 | |||
| 8 | 118,40 | |||
| 4 | 118,40 | |||
| 22.09.2026 | 21:41:43,333 | 1 | 117,62 | |
| 1 | 117,62 | |||
| 1 | 117,62 | |||
| 22.09.2026 | 21:34:42,527 | 14 | 117,70 | |
| 14 | 117,70 | |||
| 14 | 117,70 | |||
| 22.09.2026 | 21:33:31,095 | 7 | 117,70 | |
| 7 | 117,70 | |||
| 7 | 117,70 | |||
| 22.09.2026 | 21:32:21,726 | 2 | 118,40 | |
| 2 | 118,40 | |||
| 2 | 118,40 | |||
| 22.09.2026 | 21:31:24,704 | 8 | 117,70 | |
| 8 | 117,70 | |||
| 8 | 117,70 | |||
| 22.09.2026 | 21:30:27,741 | 44 | 117,70 | |
| 44 | 117,70 | |||
| 44 | 117,70 | |||
| 22.09.2026 | 21:30:27,663 | 48 | 117,70 | |
| 2 | 117,70 | |||
| 48 | 117,70 | |||
| 44 | 117,70 | |||
| 2 | 117,70 | |||
| 22.09.2026 | 21:30:14,800 | 12 | 118,40 | |
| 12 | 118,40 | |||
| 12 | 118,40 | |||
| 22.09.2026 | 21:28:31,361 | 114 | 118,40 | |
| 7 | 118,40 | |||
| 114 | 118,40 | |||
| 107 | 118,40 | |||
| 22.09.2026 | 21:13:44,574 | 8 | 118,40 | |
| 8 | 118,40 | |||
| 8 | 118,40 | |||
| 22.09.2026 | 21:06:21,401 | 1 | 117,62 | |
| 1 | 117,62 | |||
| 1 | 117,62 | |||
| 22.09.2026 | 21:02:04,015 | 20 | 118,40 | |
| 20 | 118,40 | |||
| 20 | 118,40 | |||
| 22.09.2026 | 21:01:38,229 | 4 | 118,40 | |
| 4 | 118,40 | |||
| 4 | 118,40 | |||
| 22.09.2026 | 21:00:00,458 | 20 | 117,62 | |
| 20 | 117,62 | |||
| 20 | 117,62 | |||
| 22.09.2026 | 20:59:35,084 | 3 | 117,62 | |
| 3 | 117,62 | |||
| 3 | 117,62 | |||
| 22.09.2026 | 20:59:30,536 | 2 | 118,40 | |
| 2 | 118,40 | |||
| 2 | 118,40 | |||
| 22.09.2026 | 20:59:12,990 | 1 | 118,40 | |
| 1 | 118,40 | |||
| 1 | 118,40 | |||
| 22.09.2026 | 20:57:59,721 | 1 | 118,40 | |
| 1 | 118,40 | |||
| 1 | 118,40 | |||
| 22.09.2026 | 20:56:23,547 | 5 | 118,40 | |
| 1 | 118,40 | |||
| 2 | 118,40 | |||
| 5 | 118,40 | |||
| 2 | 118,40 | |||
| 22.09.2026 | 20:54:00,137 | 2 | 118,40 | |
| 1 | 118,40 | |||
| 2 | 118,40 | |||
| 1 | 118,40 | |||
| 22.09.2026 | 20:52:24,973 | 20 | 117,70 | |
| 20 | 117,70 | |||
| 18 | 117,70 | |||
| 2 | 117,70 | |||
| 22.09.2026 | 20:52:17,964 | 3 | 117,70 | |
| 2 | 117,70 | |||
| 1 | 117,70 | |||
| 3 | 117,70 | |||
| 22.09.2026 | 20:52:00,492 | 1 | 117,82 | |
| 1 | 117,82 | |||
| 1 | 117,82 | |||
| 22.09.2026 | 20:51:46,140 | 48 | 118,40 | |
| 48 | 118,40 | |||
| 46 | 118,40 | |||
| 2 | 118,40 | |||
| 22.09.2026 | 20:51:46,016 | 52 | 118,34 | |
| 52 | 118,34 | |||
| 2 | 118,34 | |||
| 2 | 118,34 | |||
| 1 | 118,34 | |||
| 1 | 118,34 | |||
| 44 | 118,34 | |||
| 1 | 118,34 | |||
| 1 | 118,34 | |||
| 22.09.2026 | 20:51:31,108 | 1 | 118,26 | |
| 1 | 118,26 | |||
| 1 | 118,26 | |||
| 22.09.2026 | 20:51:07,010 | 1 | 117,82 | |
| 1 | 117,82 | |||
| 1 | 117,82 | |||
| 22.09.2026 | 20:50:14,014 | 4 | 117,70 | |
| 2 | 117,70 | |||
| 4 | 117,70 | |||
| 2 | 117,70 | |||
| 22.09.2026 | 20:49:40,755 | 1 | 118,28 | |
| 1 | 118,28 | |||
| 1 | 118,28 | |||
| 22.09.2026 | 20:48:51,783 | 4 | 117,70 | |
| 1 | 117,70 | |||
| 4 | 117,70 | |||
| 3 | 117,70 | |||
| 22.09.2026 | 20:48:22,334 | 1 | 118,26 | |
| 1 | 118,26 | |||
| 1 | 118,26 | |||
| 22.09.2026 | 20:48:07,038 | 1 | 117,70 | |
| 1 | 117,70 | |||
| 1 | 117,70 | |||
| 22.09.2026 | 20:47:30,770 | 20 | 117,70 | |
| 2 | 117,70 | |||
| 2 | 117,70 | |||
| 1 | 117,70 | |||
| 1 | 117,70 | |||
| 20 | 117,70 | |||
| 1 | 117,70 | |||
| 11 | 117,70 | |||
| 1 | 117,70 | |||
| 1 | 117,70 | |||
| 22.09.2026 | 20:47:01,883 | 1 | 118,40 | |
| 1 | 118,40 | |||
| 1 | 118,40 | |||
| 22.09.2026 | 20:43:43,831 | 1 | 118,26 | |
| 1 | 118,26 | |||
| 1 | 118,26 | |||
| 22.09.2026 | 20:40:17,333 | 15 | 117,70 | |
| 14 | 117,70 | |||
| 15 | 117,70 | |||
| 1 | 117,70 | |||
| 22.09.2026 | 20:40:02,149 | 30 | 118,40 | |
| 30 | 118,40 | |||
| 2 | 118,40 | |||
| 2 | 118,40 | |||
| 25 | 118,40 | |||
| 1 | 118,40 | |||
| 22.09.2026 | 20:39:40,069 | 1 | 118,28 | |
| 1 | 118,28 | |||
| 1 | 118,28 | |||
| 22.09.2026 | 20:39:32,286 | 9 | 117,70 | |
| 9 | 117,70 | |||
| 7 | 117,70 | |||
| 2 | 117,70 | |||
| 22.09.2026 | 20:39:05,803 | 1 | 117,82 | |
| 1 | 117,82 | |||
| 1 | 117,82 | |||
| 22.09.2026 | 20:37:52,417 | 1 | 118,28 | |
| 1 | 118,28 | |||
| 1 | 118,28 | |||
| 22.09.2026 | 20:37:21,128 | 1 | 117,82 | |
| 1 | 117,82 | |||
| 1 | 117,82 | |||
| 22.09.2026 | 20:36:11,444 | 2 | 118,26 | |
| 1 | 118,26 | |||
| 2 | 118,26 | |||
| 1 | 118,26 | |||
| 22.09.2026 | 20:35:48,420 | 1 | 117,70 | |
| 1 | 117,70 | |||
| 1 | 117,70 | |||
| 22.09.2026 | 20:35:43,253 | 1 | 117,84 | |
| 1 | 117,84 | |||
| 1 | 117,84 | |||
| 22.09.2026 | 20:35:04,842 | 3 | 117,74 | |
| 2 | 117,74 | |||
| 1 | 117,74 | |||
| 3 | 117,74 | |||
| 22.09.2026 | 20:34:57,150 | 1 | 117,82 | |
| 1 | 117,82 | |||
| 1 | 117,82 | |||
| 22.09.2026 | 20:34:45,351 | 1 | 118,40 | |
| 1 | 118,40 | |||
| 1 | 118,40 | |||
| 22.09.2026 | 20:34:41,081 | 1 | 118,26 | |
| 1 | 118,26 | |||
| 1 | 118,26 | |||
| 22.09.2026 | 20:32:49,838 | 25 | 117,62 | |
| 25 | 117,62 | |||
| 24 | 117,62 | |||
| 1 | 117,62 | |||
| 22.09.2026 | 20:32:49,376 | 7 | 118,40 | |
| 7 | 118,40 | |||
| 7 | 118,40 | |||
| 22.09.2026 | 20:32:45,160 | 2 | 118,36 | |
| 2 | 118,36 | |||
| 2 | 118,36 | |||
| 22.09.2026 | 20:32:11,240 | 3 | 118,30 | |
| 3 | 118,30 | |||
| 3 | 118,30 | |||
| 22.09.2026 | 20:31:26,785 | 1 | 118,40 | |
| 1 | 118,40 | |||
| 1 | 118,40 | |||
| 22.09.2026 | 20:30:40,476 | 48 | 117,52 | |
| 43 | 117,52 | |||
| 48 | 117,52 | |||
| 2 | 117,52 | |||
| 3 | 117,52 | |||
| 22.09.2026 | 20:29:17,960 | 5 | 118,30 | |
| 1 | 118,30 | |||
| 5 | 118,30 | |||
| 1 | 118,30 | |||
| 3 | 118,30 | |||
| 22.09.2026 | 20:29:12,386 | 1 | 118,28 | |
| 1 | 118,28 | |||
| 1 | 118,28 | |||
| 22.09.2026 | 20:28:50,526 | 1 | 117,52 | |
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 22.09.2026 | 20:27:57,342 | 77 | 117,52 | |
| 77 | 117,52 | |||
| 77 | 117,52 | |||
| 22.09.2026 | 20:27:54,987 | 4 | 118,40 | |
| 1 | 118,40 | |||
| 1 | 118,40 | |||
| 1 | 118,40 | |||
| 4 | 118,40 | |||
| 1 | 118,40 | |||
| 22.09.2026 | 20:27:54,546 | 1 | 117,52 | |
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 22.09.2026 | 20:27:54,433 | 10 | 117,52 | |
| 1 | 117,52 | |||
| 2 | 117,52 | |||
| 3 | 117,52 | |||
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 2 | 117,52 | |||
| 10 | 117,52 | |||
| 22.09.2026 | 20:27:34,945 | 3 | 117,56 | |
| 3 | 117,56 | |||
| 1 | 117,56 | |||
| 1 | 117,56 | |||
| 1 | 117,56 | |||
| 22.09.2026 | 20:27:19,563 | 13 | 118,40 | |
| 13 | 118,40 | |||
| 13 | 118,40 | |||
| 22.09.2026 | 20:24:36,107 | 3 | 118,40 | |
| 2 | 118,40 | |||
| 3 | 118,40 | |||
| 1 | 118,40 | |||
| 22.09.2026 | 20:24:27,386 | 1 282 | 118,00 | |
| 1 | 118,00 | |||
| 115 | 118,00 | |||
| 1 282 | 118,00 | |||
| 499 | 118,00 | |||
| 6 | 118,00 | |||
| 19 | 118,00 | |||
| 60 | 118,00 | |||
| 1 | 118,00 | |||
| 40 | 118,00 | |||
| 150 | 118,00 | |||
| 199 | 118,00 | |||
| 5 | 118,00 | |||
| 3 | 118,00 | |||
| 5 | 118,00 | |||
| 4 | 118,00 | |||
| 3 | 118,00 | |||
| 6 | 118,00 | |||
| 15 | 118,00 | |||
| 13 | 118,00 | |||
| 38 | 118,00 | |||
| 100 | 118,00 | |||
| 22.09.2026 | 20:23:47,213 | 202 | 117,98 | |
| 202 | 117,98 | |||
| 202 | 117,98 | |||
| 22.09.2026 | 20:23:35,907 | 202 | 117,98 | |
| 201 | 117,98 | |||
| 1 | 117,98 | |||
| 202 | 117,98 | |||
| 22.09.2026 | 20:23:02,665 | 1 | 117,58 | |
| 1 | 117,58 | |||
| 1 | 117,58 | |||
| 22.09.2026 | 20:22:01,756 | 1 | 117,98 | |
| 1 | 117,98 | |||
| 1 | 117,98 | |||
| 22.09.2026 | 20:21:23,621 | 5 | 117,98 | |
| 5 | 117,98 | |||
| 5 | 117,98 | |||
| 22.09.2026 | 20:21:22,669 | 1 | 117,86 | |
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 22.09.2026 | 20:19:12,250 | 1 | 117,86 | |
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 22.09.2026 | 20:19:00,246 | 2 | 117,58 | |
| 2 | 117,58 | |||
| 1 | 117,58 | |||
| 1 | 117,58 | |||
| 22.09.2026 | 20:18:37,190 | 8 | 117,98 | |
| 8 | 117,98 | |||
| 2 | 117,98 | |||
| 4 | 117,98 | |||
| 2 | 117,98 | |||
| 22.09.2026 | 20:15:19,774 | 1 | 117,86 | |
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 22.09.2026 | 20:11:56,106 | 1 | 117,86 | |
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 22.09.2026 | 20:11:20,776 | 10 | 117,44 | |
| 4 | 117,44 | |||
| 10 | 117,44 | |||
| 1 | 117,44 | |||
| 1 | 117,44 | |||
| 2 | 117,44 | |||
| 2 | 117,44 | |||
| 22.09.2026 | 20:11:03,249 | 23 | 117,98 | |
| 20 | 117,98 | |||
| 2 | 117,98 | |||
| 1 | 117,98 | |||
| 23 | 117,98 | |||
| 22.09.2026 | 20:10:21,706 | 24 | 117,44 | |
| 2 | 117,44 | |||
| 1 | 117,44 | |||
| 21 | 117,44 | |||
| 24 | 117,44 | |||
| 22.09.2026 | 20:09:56,858 | 8 | 117,98 | |
| 8 | 117,98 | |||
| 8 | 117,98 | |||
| 22.09.2026 | 20:09:51,385 | 1 | 117,98 | |
| 1 | 117,98 | |||
| 1 | 117,98 | |||
| 22.09.2026 | 20:09:13,707 | 1 | 117,44 | |
| 1 | 117,44 | |||
| 1 | 117,44 | |||
| 22.09.2026 | 20:07:56,592 | 20 | 117,98 | |
| 14 | 117,98 | |||
| 2 | 117,98 | |||
| 2 | 117,98 | |||
| 2 | 117,98 | |||
| 20 | 117,98 | |||
| 22.09.2026 | 20:07:25,343 | 8 | 117,44 | |
| 8 | 117,44 | |||
| 8 | 117,44 | |||
| 22.09.2026 | 20:07:14,228 | 1 | 117,98 | |
| 1 | 117,98 | |||
| 1 | 117,98 | |||
| 22.09.2026 | 20:06:17,170 | 1 | 117,86 | |
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 22.09.2026 | 20:05:44,709 | 10 | 117,44 | |
| 1 | 117,44 | |||
| 2 | 117,44 | |||
| 3 | 117,44 | |||
| 10 | 117,44 | |||
| 2 | 117,44 | |||
| 2 | 117,44 | |||
| 22.09.2026 | 20:03:47,458 | 41 | 117,98 | |
| 41 | 117,98 | |||
| 5 | 117,98 | |||
| 1 | 117,98 | |||
| 2 | 117,98 | |||
| 33 | 117,98 | |||
| 22.09.2026 | 20:02:24,171 | 1 | 117,44 | |
| 1 | 117,44 | |||
| 1 | 117,44 | |||
| 22.09.2026 | 20:02:17,315 | 1 | 117,56 | |
| 1 | 117,56 | |||
| 1 | 117,56 | |||
| 22.09.2026 | 20:01:16,335 | 1 | 117,98 | |
| 1 | 117,98 | |||
| 1 | 117,98 | |||
| 22.09.2026 | 19:59:49,452 | 1 | 117,98 | |
| 1 | 117,98 | |||
| 1 | 117,98 | |||
| 22.09.2026 | 19:59:13,543 | 1 | 117,44 | |
| 1 | 117,44 | |||
| 1 | 117,44 | |||
| 22.09.2026 | 19:59:04,936 | 3 | 117,44 | |
| 3 | 117,44 | |||
| 2 | 117,44 | |||
| 1 | 117,44 | |||
| 22.09.2026 | 19:58:56,673 | 4 | 117,98 | |
| 4 | 117,98 | |||
| 4 | 117,98 | |||
| 22.09.2026 | 19:58:52,290 | 2 | 117,98 | |
| 2 | 117,98 | |||
| 2 | 117,98 | |||
| 22.09.2026 | 19:58:22,542 | 1 | 117,98 | |
| 1 | 117,98 | |||
| 1 | 117,98 | |||
| 22.09.2026 | 19:56:48,260 | 75 | 117,98 | |
| 5 | 117,98 | |||
| 5 | 117,98 | |||
| 59 | 117,98 | |||
| 1 | 117,98 | |||
| 75 | 117,98 | |||
| 5 | 117,98 | |||
| 22.09.2026 | 19:56:35,298 | 1 | 117,86 | |
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 22.09.2026 | 19:55:17,250 | 15 | 117,44 | |
| 1 | 117,44 | |||
| 1 | 117,44 | |||
| 13 | 117,44 | |||
| 15 | 117,44 | |||
| 22.09.2026 | 19:55:05,365 | 50 | 117,98 | |
| 10 | 117,98 | |||
| 50 | 117,98 | |||
| 39 | 117,98 | |||
| 1 | 117,98 | |||
| 22.09.2026 | 19:54:44,983 | 173 | 117,44 | |
| 173 | 117,44 | |||
| 173 | 117,44 | |||
| 22.09.2026 | 19:54:28,639 | 75 | 117,44 | |
| 75 | 117,44 | |||
| 75 | 117,44 | |||
| 22.09.2026 | 19:54:24,374 | 55 | 117,42 | |
| 55 | 117,42 | |||
| 55 | 117,42 | |||
| 22.09.2026 | 19:54:24,278 | 30 | 117,42 | |
| 30 | 117,42 | |||
| 30 | 117,42 | |||
| 22.09.2026 | 19:54:24,007 | 19 | 117,02 | |
| 15 | 117,02 | |||
| 4 | 117,02 | |||
| 19 | 117,02 | |||
| 22.09.2026 | 19:54:08,330 | 75 | 117,42 | |
| 75 | 117,42 | |||
| 75 | 117,42 | |||
| 22.09.2026 | 19:54:06,894 | 50 | 117,42 | |
| 50 | 117,42 | |||
| 50 | 117,42 | |||
| 22.09.2026 | 19:54:06,438 | 15 | 117,42 | |
| 15 | 117,42 | |||
| 15 | 117,42 | |||
| 22.09.2026 | 19:54:06,273 | 45 | 117,44 | |
| 44 | 117,44 | |||
| 45 | 117,44 | |||
| 1 | 117,44 | |||
| 22.09.2026 | 19:53:19,429 | 3 | 117,98 | |
| 2 | 117,98 | |||
| 1 | 117,98 | |||
| 3 | 117,98 | |||
| 22.09.2026 | 19:52:47,356 | 30 | 117,78 | |
| 30 | 117,78 | |||
| 2 | 117,78 | |||
| 3 | 117,78 | |||
| 1 | 117,78 | |||
| 1 | 117,78 | |||
| 22 | 117,78 | |||
| 1 | 117,78 | |||
| 22.09.2026 | 19:49:49,539 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 22.09.2026 | 19:48:11,349 | 30 | 117,44 | |
| 30 | 117,44 | |||
| 29 | 117,44 | |||
| 1 | 117,44 | |||
| 22.09.2026 | 19:44:35,013 | 3 | 117,44 | |
| 3 | 117,44 | |||
| 3 | 117,44 | |||
| 22.09.2026 | 19:44:24,488 | 1 | 117,70 | |
| 1 | 117,70 | |||
| 1 | 117,70 | |||
| 22.09.2026 | 19:42:59,646 | 1 | 117,76 | |
| 1 | 117,76 | |||
| 1 | 117,76 | |||
| 22.09.2026 | 19:42:52,753 | 9 | 117,40 | |
| 9 | 117,40 | |||
| 9 | 117,40 | |||
| 22.09.2026 | 19:41:48,123 | 1 | 117,74 | |
| 1 | 117,74 | |||
| 1 | 117,74 | |||
| 22.09.2026 | 19:41:13,907 | 7 | 117,40 | |
| 1 | 117,40 | |||
| 7 | 117,40 | |||
| 4 | 117,40 | |||
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 22.09.2026 | 19:38:53,124 | 3 | 117,86 | |
| 3 | 117,86 | |||
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 22.09.2026 | 19:38:37,777 | 2 | 117,52 | |
| 2 | 117,52 | |||
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 22.09.2026 | 19:37:48,799 | 3 | 117,52 | |
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 3 | 117,52 | |||
| 1 | 117,52 | |||
| 22.09.2026 | 19:34:56,060 | 26 | 117,38 | |
| 2 | 117,38 | |||
| 26 | 117,38 | |||
| 1 | 117,38 | |||
| 23 | 117,38 | |||
| 22.09.2026 | 19:34:05,457 | 44 | 117,38 | |
| 44 | 117,38 | |||
| 44 | 117,38 | |||
| 22.09.2026 | 19:34:05,372 | 49 | 117,38 | |
| 49 | 117,38 | |||
| 44 | 117,38 | |||
| 3 | 117,38 | |||
| 2 | 117,38 | |||
| 22.09.2026 | 19:33:59,866 | 2 | 117,40 | |
| 2 | 117,40 | |||
| 2 | 117,40 | |||
| 22.09.2026 | 19:33:00,095 | 7 | 117,98 | |
| 7 | 117,98 | |||
| 4 | 117,98 | |||
| 3 | 117,98 | |||
| 22.09.2026 | 19:32:37,278 | 1 | 117,98 | |
| 1 | 117,98 | |||
| 1 | 117,98 | |||
| 22.09.2026 | 19:32:18,760 | 1 | 117,38 | |
| 1 | 117,38 | |||
| 1 | 117,38 | |||
| 22.09.2026 | 19:32:17,918 | 1 | 117,98 | |
| 1 | 117,98 | |||
| 1 | 117,98 | |||
| 22.09.2026 | 19:32:07,207 | 1 | 117,98 | |
| 1 | 117,98 | |||
| 1 | 117,98 | |||
| 22.09.2026 | 19:31:34,995 | 3 | 117,38 | |
| 3 | 117,38 | |||
| 3 | 117,38 | |||
| 22.09.2026 | 19:31:20,834 | 1 | 117,98 | |
| 1 | 117,98 | |||
| 1 | 117,98 | |||
| 22.09.2026 | 19:31:07,037 | 2 | 117,98 | |
| 2 | 117,98 | |||
| 2 | 117,98 | |||
| 22.09.2026 | 19:30:54,638 | 1 | 117,98 | |
| 1 | 117,98 | |||
| 1 | 117,98 | |||
| 22.09.2026 | 19:30:44,219 | 251 | 117,94 | |
| 251 | 117,94 | |||
| 3 | 117,94 | |||
| 2 | 117,94 | |||
| 1 | 117,94 | |||
| 244 | 117,94 | |||
| 1 | 117,94 | |||
| 22.09.2026 | 19:28:45,441 | 1 | 117,82 | |
| 1 | 117,82 | |||
| 1 | 117,82 | |||
| 22.09.2026 | 19:27:56,690 | 1 | 117,86 | |
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 22.09.2026 | 19:27:56,618 | 4 | 117,38 | |
| 1 | 117,38 | |||
| 4 | 117,38 | |||
| 1 | 117,38 | |||
| 2 | 117,38 | |||
| 22.09.2026 | 19:26:40,044 | 1 | 117,84 | |
| 1 | 117,84 | |||
| 1 | 117,84 | |||
| 22.09.2026 | 19:26:12,529 | 1 | 117,38 | |
| 1 | 117,38 | |||
| 1 | 117,38 | |||
| 22.09.2026 | 19:26:11,735 | 34 | 117,38 | |
| 2 | 117,38 | |||
| 1 | 117,38 | |||
| 34 | 117,38 | |||
| 2 | 117,38 | |||
| 25 | 117,38 | |||
| 2 | 117,38 | |||
| 2 | 117,38 | |||
| 22.09.2026 | 19:25:04,927 | 3 | 117,38 | |
| 1 | 117,38 | |||
| 1 | 117,38 | |||
| 1 | 117,38 | |||
| 3 | 117,38 | |||
| 22.09.2026 | 19:24:35,033 | 2 | 117,98 | |
| 2 | 117,98 | |||
| 2 | 117,98 | |||
| 22.09.2026 | 19:24:34,392 | 20 | 117,98 | |
| 20 | 117,98 | |||
| 1 | 117,98 | |||
| 1 | 117,98 | |||
| 12 | 117,98 | |||
| 2 | 117,98 | |||
| 4 | 117,98 | |||
| 22.09.2026 | 19:23:38,536 | 5 | 117,86 | |
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 5 | 117,86 | |||
| 22.09.2026 | 19:23:04,032 | 1 | 117,84 | |
| 1 | 117,84 | |||
| 1 | 117,84 | |||
| 22.09.2026 | 19:22:01,666 | 1 | 117,84 | |
| 1 | 117,84 | |||
| 1 | 117,84 | |||
| 22.09.2026 | 19:21:15,928 | 35 | 117,34 | |
| 2 | 117,34 | |||
| 33 | 117,34 | |||
| 35 | 117,34 | |||
| 22.09.2026 | 19:20:08,890 | 47 | 117,34 | |
| 2 | 117,34 | |||
| 1 | 117,34 | |||
| 47 | 117,34 | |||
| 42 | 117,34 | |||
| 2 | 117,34 | |||
| 22.09.2026 | 19:20:06,277 | 1 | 117,84 | |
| 1 | 117,84 | |||
| 1 | 117,84 | |||
| 22.09.2026 | 19:19:36,487 | 1 | 117,48 | |
| 1 | 117,48 | |||
| 1 | 117,48 | |||
| 22.09.2026 | 19:18:11,509 | 1 | 117,84 | |
| 1 | 117,84 | |||
| 1 | 117,84 | |||
| 22.09.2026 | 19:17:41,407 | 27 | 117,52 | |
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 27 | 117,52 | |||
| 18 | 117,52 | |||
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 22.09.2026 | 19:15:01,851 | 1 | 117,84 | |
| 1 | 117,84 | |||
| 1 | 117,84 | |||
| 22.09.2026 | 19:09:17,803 | 7 | 117,34 | |
| 7 | 117,34 | |||
| 5 | 117,34 | |||
| 1 | 117,34 | |||
| 1 | 117,34 | |||
| 22.09.2026 | 19:08:37,147 | 7 | 117,98 | |
| 1 | 117,98 | |||
| 1 | 117,98 | |||
| 1 | 117,98 | |||
| 1 | 117,98 | |||
| 3 | 117,98 | |||
| 7 | 117,98 | |||
| 22.09.2026 | 19:07:11,686 | 1 | 117,84 | |
| 1 | 117,84 | |||
| 1 | 117,84 | |||
| 22.09.2026 | 19:06:42,672 | 8 | 117,30 | |
| 8 | 117,30 | |||
| 4 | 117,30 | |||
| 1 | 117,30 | |||
| 1 | 117,30 | |||
| 1 | 117,30 | |||
| 1 | 117,30 | |||
| 22.09.2026 | 19:03:11,627 | 1 | 117,84 | |
| 1 | 117,84 | |||
| 1 | 117,84 | |||
| 22.09.2026 | 19:02:46,122 | 4 | 117,30 | |
| 4 | 117,30 | |||
| 4 | 117,30 | |||
| 22.09.2026 | 19:02:31,314 | 8 | 117,30 | |
| 8 | 117,30 | |||
| 6 | 117,30 | |||
| 1 | 117,30 | |||
| 1 | 117,30 | |||
| 22.09.2026 | 19:01:29,952 | 1 | 117,86 | |
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 22.09.2026 | 19:01:00,286 | 1 | 117,38 | |
| 1 | 117,38 | |||
| 1 | 117,38 | |||
| 22.09.2026 | 19:00:44,198 | 2 | 117,86 | |
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 2 | 117,86 | |||
| 22.09.2026 | 18:58:55,123 | 1 | 117,84 | |
| 1 | 117,84 | |||
| 1 | 117,84 | |||
| 22.09.2026 | 18:57:29,768 | 5 | 117,18 | |
| 1 | 117,18 | |||
| 4 | 117,18 | |||
| 5 | 117,18 | |||
| 22.09.2026 | 18:54:45,606 | 2 | 117,86 | |
| 1 | 117,86 | |||
| 2 | 117,86 | |||
| 1 | 117,86 | |||
| 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 |
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: 131,305 / Ask: 131,395Stückzahl: 55 251
+0,28%
Apps
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
22.09.2026 @ 21:51:39
Letzte Aktualisierung:
22.09.2026 @ 21:51:39