iShares MSCI Glbl Semiconductors ETF - USD (Acc)
- Information
- letzte Umsätze
- kaufen
- verkaufen
2062
1919
18,658
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 23.09.2026 | 18:30:44,302 | 2 | 18,402 | |
| 2 | 18,402 | |||
| 2 | 18,402 | |||
| 23.09.2026 | 18:30:42,005 | 731 | 18,402 | |
| 80 | 18,402 | |||
| 10 | 18,402 | |||
| 10 | 18,402 | |||
| 60 | 18,402 | |||
| 10 | 18,402 | |||
| 10 | 18,402 | |||
| 10 | 18,402 | |||
| 10 | 18,402 | |||
| 10 | 18,402 | |||
| 10 | 18,402 | |||
| 10 | 18,402 | |||
| 731 | 18,402 | |||
| 120 | 18,402 | |||
| 100 | 18,402 | |||
| 281 | 18,402 | |||
| 23.09.2026 | 18:30:41,925 | 1 | 18,402 | |
| 1 | 18,402 | |||
| 1 | 18,402 | |||
| 23.09.2026 | 18:30:37,298 | 1 | 18,40 | |
| 1 | 18,40 | |||
| 1 | 18,40 | |||
| 23.09.2026 | 18:30:08,046 | 5 | 18,60 | |
| 2 | 18,60 | |||
| 5 | 18,60 | |||
| 3 | 18,60 | |||
| 23.09.2026 | 18:29:04,612 | 5 | 18,39 | |
| 1 | 18,39 | |||
| 1 | 18,39 | |||
| 5 | 18,39 | |||
| 3 | 18,39 | |||
| 23.09.2026 | 18:29:03,678 | 1 | 18,60 | |
| 1 | 18,60 | |||
| 1 | 18,60 | |||
| 23.09.2026 | 18:29:00,795 | 50 | 18,59 | |
| 20 | 18,59 | |||
| 30 | 18,59 | |||
| 50 | 18,59 | |||
| 23.09.2026 | 18:28:32,553 | 135 | 18,59 | |
| 135 | 18,59 | |||
| 50 | 18,59 | |||
| 75 | 18,59 | |||
| 10 | 18,59 | |||
| 23.09.2026 | 18:27:53,751 | 1 | 18,39 | |
| 1 | 18,39 | |||
| 1 | 18,39 | |||
| 23.09.2026 | 18:26:59,214 | 2 | 18,60 | |
| 2 | 18,60 | |||
| 2 | 18,60 | |||
| 23.09.2026 | 18:26:28,149 | 1 | 18,392 | |
| 1 | 18,392 | |||
| 1 | 18,392 | |||
| 23.09.2026 | 18:22:36,522 | 1 | 18,37 | |
| 1 | 18,37 | |||
| 1 | 18,37 | |||
| 23.09.2026 | 18:22:34,242 | 1 | 18,37 | |
| 1 | 18,37 | |||
| 1 | 18,37 | |||
| 23.09.2026 | 18:22:32,427 | 1 | 18,608 | |
| 1 | 18,608 | |||
| 1 | 18,608 | |||
| 23.09.2026 | 18:22:23,665 | 1 | 18,37 | |
| 1 | 18,37 | |||
| 1 | 18,37 | |||
| 23.09.2026 | 18:21:56,738 | 3 | 18,60 | |
| 3 | 18,60 | |||
| 3 | 18,60 | |||
| 23.09.2026 | 18:20:25,027 | 868 | 18,40 | |
| 25 | 18,40 | |||
| 300 | 18,40 | |||
| 3 | 18,40 | |||
| 868 | 18,40 | |||
| 120 | 18,40 | |||
| 120 | 18,40 | |||
| 300 | 18,40 | |||
| 23.09.2026 | 18:19:42,899 | 1 | 18,388 | |
| 1 | 18,388 | |||
| 1 | 18,388 | |||
| 23.09.2026 | 18:19:38,073 | 1 | 18,60 | |
| 1 | 18,60 | |||
| 1 | 18,60 | |||
| 23.09.2026 | 18:18:19,932 | 1 | 18,394 | |
| 1 | 18,394 | |||
| 1 | 18,394 | |||
| 23.09.2026 | 18:18:12,273 | 6 | 18,632 | |
| 6 | 18,632 | |||
| 6 | 18,632 | |||
| 23.09.2026 | 18:18:04,011 | 1 | 18,394 | |
| 1 | 18,394 | |||
| 1 | 18,394 | |||
| 23.09.2026 | 18:17:27,261 | 134 | 18,40 | |
| 10 | 18,40 | |||
| 10 | 18,40 | |||
| 43 | 18,40 | |||
| 134 | 18,40 | |||
| 1 | 18,40 | |||
| 30 | 18,40 | |||
| 20 | 18,40 | |||
| 20 | 18,40 | |||
| 23.09.2026 | 18:17:11,482 | 1 | 18,636 | |
| 1 | 18,636 | |||
| 1 | 18,636 | |||
| 23.09.2026 | 18:17:10,039 | 2 | 18,64 | |
| 2 | 18,64 | |||
| 2 | 18,64 | |||
| 23.09.2026 | 18:16:42,289 | 28 | 18,402 | |
| 28 | 18,402 | |||
| 16 | 18,402 | |||
| 12 | 18,402 | |||
| 23.09.2026 | 18:16:35,125 | 3 | 18,404 | |
| 1 | 18,404 | |||
| 2 | 18,404 | |||
| 3 | 18,404 | |||
| 23.09.2026 | 18:16:17,854 | 2 | 18,646 | |
| 2 | 18,646 | |||
| 2 | 18,646 | |||
| 23.09.2026 | 18:15:32,196 | 20 | 18,55 | |
| 20 | 18,55 | |||
| 20 | 18,55 | |||
| 23.09.2026 | 18:15:18,301 | 54 | 18,632 | |
| 50 | 18,632 | |||
| 54 | 18,632 | |||
| 4 | 18,632 | |||
| 23.09.2026 | 18:14:43,190 | 200 | 18,552 | |
| 200 | 18,552 | |||
| 200 | 18,552 | |||
| 23.09.2026 | 18:14:42,849 | 11 | 18,642 | |
| 10 | 18,642 | |||
| 1 | 18,642 | |||
| 11 | 18,642 | |||
| 23.09.2026 | 18:13:59,322 | 186 | 18,552 | |
| 186 | 18,552 | |||
| 186 | 18,552 | |||
| 23.09.2026 | 18:13:07,080 | 27 | 18,644 | |
| 27 | 18,644 | |||
| 10 | 18,644 | |||
| 7 | 18,644 | |||
| 10 | 18,644 | |||
| 23.09.2026 | 18:12:48,939 | 200 | 18,552 | |
| 200 | 18,552 | |||
| 80 | 18,552 | |||
| 120 | 18,552 | |||
| 23.09.2026 | 18:12:47,050 | 1 | 18,644 | |
| 1 | 18,644 | |||
| 1 | 18,644 | |||
| 23.09.2026 | 18:11:57,403 | 6 | 18,638 | |
| 6 | 18,638 | |||
| 6 | 18,638 | |||
| 23.09.2026 | 18:11:36,992 | 11 | 18,536 | |
| 11 | 18,536 | |||
| 11 | 18,536 | |||
| 23.09.2026 | 18:11:35,080 | 3 | 18,536 | |
| 3 | 18,536 | |||
| 3 | 18,536 | |||
| 23.09.2026 | 18:11:08,237 | 1 | 18,64 | |
| 1 | 18,64 | |||
| 1 | 18,64 | |||
| 23.09.2026 | 18:10:23,089 | 1 | 18,64 | |
| 1 | 18,64 | |||
| 1 | 18,64 | |||
| 23.09.2026 | 18:09:52,813 | 100 | 18,60 | |
| 100 | 18,60 | |||
| 100 | 18,60 | |||
| 23.09.2026 | 18:09:22,000 | 60 | 18,526 | |
| 60 | 18,526 | |||
| 60 | 18,526 | |||
| 23.09.2026 | 18:09:07,963 | 4 | 18,64 | |
| 4 | 18,64 | |||
| 4 | 18,64 | |||
| 23.09.2026 | 18:08:58,388 | 54 | 18,636 | |
| 39 | 18,636 | |||
| 15 | 18,636 | |||
| 54 | 18,636 | |||
| 23.09.2026 | 18:08:46,422 | 3 | 18,526 | |
| 3 | 18,526 | |||
| 3 | 18,526 | |||
| 23.09.2026 | 18:07:34,557 | 6 | 18,638 | |
| 6 | 18,638 | |||
| 6 | 18,638 | |||
| 23.09.2026 | 18:07:02,203 | 237 | 18,536 | |
| 100 | 18,536 | |||
| 100 | 18,536 | |||
| 37 | 18,536 | |||
| 237 | 18,536 | |||
| 23.09.2026 | 18:06:47,893 | 2 | 18,63 | |
| 2 | 18,63 | |||
| 2 | 18,63 | |||
| 23.09.2026 | 18:06:26,703 | 1 | 18,636 | |
| 1 | 18,636 | |||
| 1 | 18,636 | |||
| 23.09.2026 | 18:06:25,641 | 5 | 18,636 | |
| 5 | 18,636 | |||
| 5 | 18,636 | |||
| 23.09.2026 | 18:05:48,407 | 16 | 18,526 | |
| 16 | 18,526 | |||
| 16 | 18,526 | |||
| 23.09.2026 | 18:05:14,748 | 205 | 18,536 | |
| 5 | 18,536 | |||
| 200 | 18,536 | |||
| 205 | 18,536 | |||
| 23.09.2026 | 18:04:59,883 | 1 | 18,598 | |
| 1 | 18,598 | |||
| 1 | 18,598 | |||
| 23.09.2026 | 18:04:59,785 | 217 | 18,552 | |
| 200 | 18,552 | |||
| 17 | 18,552 | |||
| 217 | 18,552 | |||
| 23.09.2026 | 18:04:59,372 | 270 | 18,562 | |
| 60 | 18,562 | |||
| 50 | 18,562 | |||
| 65 | 18,562 | |||
| 86 | 18,562 | |||
| 50 | 18,562 | |||
| 3 | 18,562 | |||
| 6 | 18,562 | |||
| 43 | 18,562 | |||
| 110 | 18,562 | |||
| 50 | 18,562 | |||
| 17 | 18,562 | |||
| 23.09.2026 | 18:02:21,137 | 196 | 18,562 | |
| 196 | 18,562 | |||
| 196 | 18,562 | |||
| 23.09.2026 | 18:01:43,582 | 253 | 18,562 | |
| 30 | 18,562 | |||
| 123 | 18,562 | |||
| 253 | 18,562 | |||
| 100 | 18,562 | |||
| 23.09.2026 | 18:01:39,739 | 35 | 18,624 | |
| 35 | 18,624 | |||
| 35 | 18,624 | |||
| 23.09.2026 | 18:01:28,570 | 309 | 18,562 | |
| 144 | 18,562 | |||
| 13 | 18,562 | |||
| 309 | 18,562 | |||
| 52 | 18,562 | |||
| 100 | 18,562 | |||
| 23.09.2026 | 18:01:28,218 | 1 | 18,624 | |
| 1 | 18,624 | |||
| 1 | 18,624 | |||
| 23.09.2026 | 18:00:57,744 | 216 | 18,572 | |
| 216 | 18,572 | |||
| 216 | 18,572 | |||
| 23.09.2026 | 18:00:47,365 | 9 | 18,572 | |
| 9 | 18,572 | |||
| 9 | 18,572 | |||
| 23.09.2026 | 17:59:51,311 | 47 | 18,61 | |
| 30 | 18,61 | |||
| 17 | 18,61 | |||
| 47 | 18,61 | |||
| 23.09.2026 | 17:59:35,013 | 3 | 18,562 | |
| 3 | 18,562 | |||
| 3 | 18,562 | |||
| 23.09.2026 | 17:59:02,544 | 1 | 18,61 | |
| 1 | 18,61 | |||
| 1 | 18,61 | |||
| 23.09.2026 | 17:58:56,436 | 22 | 18,61 | |
| 13 | 18,61 | |||
| 9 | 18,61 | |||
| 22 | 18,61 | |||
| 23.09.2026 | 17:57:24,445 | 17 | 18,61 | |
| 17 | 18,61 | |||
| 10 | 18,61 | |||
| 2 | 18,61 | |||
| 5 | 18,61 | |||
| 23.09.2026 | 17:57:21,113 | 70 | 18,562 | |
| 70 | 18,562 | |||
| 70 | 18,562 | |||
| 23.09.2026 | 17:57:21,046 | 2 | 18,562 | |
| 2 | 18,562 | |||
| 2 | 18,562 | |||
| 23.09.2026 | 17:56:57,414 | 54 | 18,61 | |
| 4 | 18,61 | |||
| 50 | 18,61 | |||
| 54 | 18,61 | |||
| 23.09.2026 | 17:55:15,684 | 54 | 18,608 | |
| 50 | 18,608 | |||
| 4 | 18,608 | |||
| 54 | 18,608 | |||
| 23.09.2026 | 17:55:15,077 | 45 | 18,608 | |
| 45 | 18,608 | |||
| 45 | 18,608 | |||
| 23.09.2026 | 17:55:05,212 | 2 | 18,608 | |
| 2 | 18,608 | |||
| 2 | 18,608 | |||
| 23.09.2026 | 17:54:11,483 | 12 | 18,552 | |
| 12 | 18,552 | |||
| 12 | 18,552 | |||
| 23.09.2026 | 17:53:53,640 | 300 | 18,562 | |
| 100 | 18,562 | |||
| 200 | 18,562 | |||
| 300 | 18,562 | |||
| 23.09.2026 | 17:53:34,140 | 400 | 18,562 | |
| 400 | 18,562 | |||
| 200 | 18,562 | |||
| 50 | 18,562 | |||
| 100 | 18,562 | |||
| 50 | 18,562 | |||
| 23.09.2026 | 17:52:59,614 | 3 | 18,598 | |
| 3 | 18,598 | |||
| 3 | 18,598 | |||
| 23.09.2026 | 17:52:53,601 | 120 | 18,598 | |
| 120 | 18,598 | |||
| 120 | 18,598 | |||
| 23.09.2026 | 17:52:53,505 | 92 | 18,60 | |
| 75 | 18,60 | |||
| 5 | 18,60 | |||
| 5 | 18,60 | |||
| 3 | 18,60 | |||
| 2 | 18,60 | |||
| 2 | 18,60 | |||
| 25 | 18,60 | |||
| 67 | 18,60 | |||
| 23.09.2026 | 17:51:54,205 | 1 736 | 18,612 | |
| 1 736 | 18,612 | |||
| 1 736 | 18,612 | |||
| 23.09.2026 | 17:51:43,040 | 122 | 18,612 | |
| 122 | 18,612 | |||
| 122 | 18,612 | |||
| 23.09.2026 | 17:51:18,311 | 100 | 18,668 | |
| 100 | 18,668 | |||
| 100 | 18,668 | |||
| 23.09.2026 | 17:50:07,727 | 2 | 18,572 | |
| 2 | 18,572 | |||
| 2 | 18,572 | |||
| 23.09.2026 | 17:49:22,919 | 1 | 18,626 | |
| 1 | 18,626 | |||
| 1 | 18,626 | |||
| 23.09.2026 | 17:48:37,623 | 5 | 18,678 | |
| 5 | 18,678 | |||
| 5 | 18,678 | |||
| 23.09.2026 | 17:48:17,160 | 5 | 18,678 | |
| 5 | 18,678 | |||
| 5 | 18,678 | |||
| 23.09.2026 | 17:47:20,830 | 2 | 18,602 | |
| 2 | 18,602 | |||
| 2 | 18,602 | |||
| 23.09.2026 | 17:46:25,151 | 1 | 18,592 | |
| 1 | 18,592 | |||
| 1 | 18,592 | |||
| 23.09.2026 | 17:45:21,650 | 65 | 18,678 | |
| 65 | 18,678 | |||
| 65 | 18,678 | |||
| 23.09.2026 | 17:45:07,448 | 6 | 18,678 | |
| 6 | 18,678 | |||
| 6 | 18,678 | |||
| 23.09.2026 | 17:44:35,074 | 3 | 18,572 | |
| 3 | 18,572 | |||
| 3 | 18,572 | |||
| 23.09.2026 | 17:44:34,662 | 50 | 18,678 | |
| 50 | 18,678 | |||
| 50 | 18,678 | |||
| 23.09.2026 | 17:44:26,251 | 3 | 18,678 | |
| 3 | 18,678 | |||
| 3 | 18,678 | |||
| 23.09.2026 | 17:44:26,236 | 1 | 18,668 | |
| 1 | 18,668 | |||
| 1 | 18,668 | |||
| 23.09.2026 | 17:43:38,413 | 1 | 18,678 | |
| 1 | 18,678 | |||
| 1 | 18,678 | |||
| 23.09.2026 | 17:42:26,378 | 11 | 18,684 | |
| 11 | 18,684 | |||
| 11 | 18,684 | |||
| 23.09.2026 | 17:41:51,198 | 370 | 18,676 | |
| 120 | 18,676 | |||
| 370 | 18,676 | |||
| 250 | 18,676 | |||
| 23.09.2026 | 17:39:38,151 | 2 | 18,678 | |
| 2 | 18,678 | |||
| 2 | 18,678 | |||
| 23.09.2026 | 17:39:14,085 | 150 | 18,564 | |
| 150 | 18,564 | |||
| 30 | 18,564 | |||
| 120 | 18,564 | |||
| 23.09.2026 | 17:38:51,692 | 6 | 18,682 | |
| 6 | 18,682 | |||
| 6 | 18,682 | |||
| 23.09.2026 | 17:36:19,717 | 2 | 18,684 | |
| 2 | 18,684 | |||
| 2 | 18,684 | |||
| 23.09.2026 | 17:36:08,140 | 3 | 18,552 | |
| 3 | 18,552 | |||
| 3 | 18,552 | |||
| 23.09.2026 | 17:36:04,942 | 3 | 18,552 | |
| 3 | 18,552 | |||
| 3 | 18,552 | |||
| 23.09.2026 | 17:35:57,833 | 2 | 18,684 | |
| 2 | 18,684 | |||
| 2 | 18,684 | |||
| 23.09.2026 | 17:35:55,236 | 1 | 18,552 | |
| 1 | 18,552 | |||
| 1 | 18,552 | |||
| 23.09.2026 | 17:35:20,627 | 8 | 18,682 | |
| 8 | 18,682 | |||
| 8 | 18,682 | |||
| 23.09.2026 | 17:35:09,741 | 1 | 18,552 | |
| 1 | 18,552 | |||
| 1 | 18,552 | |||
| 23.09.2026 | 17:35:06,450 | 3 | 18,552 | |
| 3 | 18,552 | |||
| 3 | 18,552 | |||
| 23.09.2026 | 17:34:43,056 | 124 | 18,688 | |
| 50 | 18,688 | |||
| 124 | 18,688 | |||
| 74 | 18,688 | |||
| 23.09.2026 | 17:34:07,613 | 15 | 18,688 | |
| 15 | 18,688 | |||
| 15 | 18,688 | |||
| 23.09.2026 | 17:34:02,338 | 3 | 18,686 | |
| 3 | 18,686 | |||
| 3 | 18,686 | |||
| 23.09.2026 | 17:34:00,655 | 4 | 18,686 | |
| 4 | 18,686 | |||
| 4 | 18,686 | |||
| 23.09.2026 | 17:33:26,019 | 5 | 18,542 | |
| 5 | 18,542 | |||
| 5 | 18,542 | |||
| 23.09.2026 | 17:33:24,747 | 1 | 18,542 | |
| 1 | 18,542 | |||
| 1 | 18,542 | |||
| 23.09.2026 | 17:33:17,490 | 1 | 18,542 | |
| 1 | 18,542 | |||
| 1 | 18,542 | |||
| 23.09.2026 | 17:33:01,750 | 1 | 18,682 | |
| 1 | 18,682 | |||
| 1 | 18,682 | |||
| 23.09.2026 | 17:33:01,422 | 1 | 18,682 | |
| 1 | 18,682 | |||
| 1 | 18,682 | |||
| 23.09.2026 | 17:32:43,071 | 1 | 18,536 | |
| 1 | 18,536 | |||
| 1 | 18,536 | |||
| 23.09.2026 | 17:32:38,014 | 5 | 18,536 | |
| 5 | 18,536 | |||
| 5 | 18,536 | |||
| 23.09.2026 | 17:32:34,748 | 1 | 18,686 | |
| 1 | 18,686 | |||
| 1 | 18,686 | |||
| 23.09.2026 | 17:32:04,899 | 3 | 18,526 | |
| 3 | 18,526 | |||
| 3 | 18,526 | |||
| 23.09.2026 | 17:31:56,647 | 6 | 18,69 | |
| 6 | 18,69 | |||
| 6 | 18,69 | |||
| 23.09.2026 | 17:31:17,146 | 187 | 18,684 | |
| 187 | 18,684 | |||
| 60 | 18,684 | |||
| 127 | 18,684 | |||
| 23.09.2026 | 17:30:20,937 | 27 | 18,568 | |
| 27 | 18,568 | |||
| 27 | 18,568 | |||
| 23.09.2026 | 17:29:59,857 | 1 | 18,562 | |
| 1 | 18,562 | |||
| 1 | 18,562 | |||
| 23.09.2026 | 17:29:58,083 | 3 | 18,57 | |
| 3 | 18,57 | |||
| 3 | 18,57 | |||
| 23.09.2026 | 17:28:43,369 | 5 | 18,576 | |
| 5 | 18,576 | |||
| 5 | 18,576 | |||
| 23.09.2026 | 17:28:26,633 | 27 | 18,582 | |
| 27 | 18,582 | |||
| 27 | 18,582 | |||
| 23.09.2026 | 17:28:11,910 | 15 | 18,588 | |
| 15 | 18,588 | |||
| 15 | 18,588 | |||
| 23.09.2026 | 17:27:50,154 | 1 | 18,596 | |
| 1 | 18,596 | |||
| 1 | 18,596 | |||
| 23.09.2026 | 17:27:48,757 | 1 | 18,596 | |
| 1 | 18,596 | |||
| 1 | 18,596 | |||
| 23.09.2026 | 17:27:27,760 | 118 | 18,596 | |
| 118 | 18,596 | |||
| 118 | 18,596 | |||
| 23.09.2026 | 17:26:54,424 | 11 | 18,598 | |
| 11 | 18,598 | |||
| 11 | 18,598 | |||
| 23.09.2026 | 17:25:05,092 | 3 | 18,584 | |
| 3 | 18,584 | |||
| 3 | 18,584 | |||
| 23.09.2026 | 17:24:50,634 | 2 | 18,59 | |
| 2 | 18,59 | |||
| 2 | 18,59 | |||
| 23.09.2026 | 17:24:25,284 | 1 425 | 18,588 | |
| 1 425 | 18,588 | |||
| 1 425 | 18,588 | |||
| 23.09.2026 | 17:24:06,521 | 15 | 18,596 | |
| 15 | 18,596 | |||
| 15 | 18,596 | |||
| 23.09.2026 | 17:23:50,644 | 85 | 18,59 | |
| 85 | 18,59 | |||
| 85 | 18,59 | |||
| 23.09.2026 | 17:23:49,154 | 30 | 18,594 | |
| 30 | 18,594 | |||
| 30 | 18,594 | |||
| 23.09.2026 | 17:22:46,222 | 162 | 18,60 | |
| 162 | 18,60 | |||
| 162 | 18,60 | |||
| 23.09.2026 | 17:22:10,154 | 2 | 18,588 | |
| 2 | 18,588 | |||
| 2 | 18,588 | |||
| 23.09.2026 | 17:21:37,623 | 380 | 18,57 | |
| 380 | 18,57 | |||
| 380 | 18,57 | |||
| 23.09.2026 | 17:21:35,653 | 35 | 18,574 | |
| 35 | 18,574 | |||
| 35 | 18,574 | |||
| 23.09.2026 | 17:20:28,471 | 5 | 18,568 | |
| 5 | 18,568 | |||
| 5 | 18,568 | |||
| 23.09.2026 | 17:19:34,603 | 81 | 18,568 | |
| 81 | 18,568 | |||
| 81 | 18,568 | |||
| 23.09.2026 | 17:19:02,631 | 541 | 18,556 | |
| 540 | 18,556 | |||
| 541 | 18,556 | |||
| 1 | 18,556 | |||
| 23.09.2026 | 17:18:25,938 | 1 617 | 18,556 | |
| 1 617 | 18,556 | |||
| 1 617 | 18,556 | |||
| 23.09.2026 | 17:17:43,458 | 109 | 18,538 | |
| 109 | 18,538 | |||
| 109 | 18,538 | |||
| 23.09.2026 | 17:17:32,795 | 400 | 18,54 | |
| 400 | 18,54 | |||
| 400 | 18,54 | |||
| 23.09.2026 | 17:16:57,511 | 1 | 18,564 | |
| 1 | 18,564 | |||
| 1 | 18,564 | |||
| 23.09.2026 | 17:16:13,867 | 4 | 18,58 | |
| 4 | 18,58 | |||
| 4 | 18,58 | |||
| 23.09.2026 | 17:13:58,644 | 121 | 18,562 | |
| 121 | 18,562 | |||
| 121 | 18,562 | |||
| 23.09.2026 | 17:13:53,957 | 30 | 18,56 | |
| 30 | 18,56 | |||
| 30 | 18,56 | |||
| 23.09.2026 | 17:13:35,184 | 40 | 18,57 | |
| 40 | 18,57 | |||
| 40 | 18,57 | |||
| 23.09.2026 | 17:12:12,751 | 26 | 18,566 | |
| 26 | 18,566 | |||
| 26 | 18,566 | |||
| 23.09.2026 | 17:12:10,677 | 3 | 18,566 | |
| 3 | 18,566 | |||
| 3 | 18,566 | |||
| 23.09.2026 | 17:10:36,699 | 2 | 18,56 | |
| 2 | 18,56 | |||
| 2 | 18,56 | |||
| 23.09.2026 | 17:09:55,182 | 3 | 18,566 | |
| 3 | 18,566 | |||
| 3 | 18,566 | |||
| 23.09.2026 | 17:09:39,292 | 450 | 18,568 | |
| 450 | 18,568 | |||
| 450 | 18,568 | |||
| 23.09.2026 | 17:08:10,726 | 15 | 18,558 | |
| 15 | 18,558 | |||
| 15 | 18,558 | |||
| 23.09.2026 | 17:08:05,913 | 2 | 18,556 | |
| 2 | 18,556 | |||
| 2 | 18,556 | |||
| 23.09.2026 | 17:07:28,827 | 1 673 | 18,554 | |
| 1 673 | 18,554 | |||
| 1 673 | 18,554 | |||
| 23.09.2026 | 17:07:23,635 | 1 | 18,542 | |
| 1 | 18,542 | |||
| 1 | 18,542 | |||
| 23.09.2026 | 17:07:16,378 | 11 | 18,548 | |
| 11 | 18,548 | |||
| 11 | 18,548 | |||
| 23.09.2026 | 17:06:48,333 | 15 | 18,544 | |
| 15 | 18,544 | |||
| 15 | 18,544 | |||
| 23.09.2026 | 17:06:14,057 | 50 | 18,536 | |
| 50 | 18,536 | |||
| 50 | 18,536 | |||
| 23.09.2026 | 17:05:48,518 | 2 | 18,538 | |
| 2 | 18,538 | |||
| 2 | 18,538 | |||
| 23.09.2026 | 17:04:16,514 | 500 | 18,542 | |
| 500 | 18,542 | |||
| 500 | 18,542 | |||
| 23.09.2026 | 17:03:34,560 | 1 | 18,538 | |
| 1 | 18,538 | |||
| 1 | 18,538 | |||
| 23.09.2026 | 17:03:05,773 | 24 | 18,552 | |
| 24 | 18,552 | |||
| 24 | 18,552 | |||
| 23.09.2026 | 17:02:51,385 | 1 | 18,55 | |
| 1 | 18,55 | |||
| 1 | 18,55 | |||
| 23.09.2026 | 17:01:41,147 | 162 | 18,564 | |
| 162 | 18,564 | |||
| 162 | 18,564 | |||
| 23.09.2026 | 17:01:11,722 | 1 | 18,57 | |
| 1 | 18,57 | |||
| 1 | 18,57 | |||
| 23.09.2026 | 17:00:41,569 | 15 | 18,548 | |
| 15 | 18,548 | |||
| 15 | 18,548 | |||
| 23.09.2026 | 17:00:36,124 | 2 | 18,54 | |
| 2 | 18,54 | |||
| 2 | 18,54 | |||
| 23.09.2026 | 16:59:50,849 | 2 | 18,56 | |
| 2 | 18,56 | |||
| 2 | 18,56 | |||
| 23.09.2026 | 16:59:35,119 | 3 | 18,554 | |
| 3 | 18,554 | |||
| 3 | 18,554 | |||
| 23.09.2026 | 16:59:31,759 | 5 | 18,558 | |
| 5 | 18,558 | |||
| 5 | 18,558 | |||
| 23.09.2026 | 16:59:23,172 | 250 | 18,548 | |
| 250 | 18,548 | |||
| 250 | 18,548 | |||
| 23.09.2026 | 16:59:02,558 | 27 | 18,548 | |
| 27 | 18,548 | |||
| 27 | 18,548 | |||
| 23.09.2026 | 16:58:39,097 | 61 | 18,55 | |
| 61 | 18,55 | |||
| 61 | 18,55 | |||
| 23.09.2026 | 16:56:22,707 | 1 617 | 18,55 | |
| 1 617 | 18,55 | |||
| 1 617 | 18,55 | |||
| 23.09.2026 | 16:55:26,796 | 2 | 18,548 | |
| 2 | 18,548 | |||
| 2 | 18,548 | |||
| 23.09.2026 | 16:55:19,065 | 126 | 18,522 | |
| 126 | 18,522 | |||
| 126 | 18,522 | |||
| 23.09.2026 | 16:54:29,461 | 1 | 18,528 | |
| 1 | 18,528 | |||
| 1 | 18,528 | |||
| 23.09.2026 | 16:53:43,870 | 1 | 18,51 | |
| 1 | 18,51 | |||
| 1 | 18,51 | |||
| 23.09.2026 | 16:53:09,192 | 54 | 18,50 | |
| 54 | 18,50 | |||
| 54 | 18,50 | |||
| 23.09.2026 | 16:52:24,952 | 1 | 18,488 | |
| 1 | 18,488 | |||
| 1 | 18,488 | |||
| 23.09.2026 | 16:52:01,315 | 16 | 18,48 | |
| 16 | 18,48 | |||
| 16 | 18,48 | |||
| 23.09.2026 | 16:51:38,019 | 50 | 18,458 | |
| 50 | 18,458 | |||
| 50 | 18,458 | |||
| 23.09.2026 | 16:50:23,376 | 380 | 18,468 | |
| 380 | 18,468 | |||
| 380 | 18,468 | |||
| 23.09.2026 | 16:49:56,305 | 14 | 18,468 | |
| 14 | 18,468 | |||
| 14 | 18,468 | |||
| 23.09.2026 | 16:49:00,581 | 3 | 18,462 | |
| 3 | 18,462 | |||
| 3 | 18,462 | |||
| 23.09.2026 | 16:48:17,942 | 1 | 18,464 | |
| 1 | 18,464 | |||
| 1 | 18,464 | |||
| 23.09.2026 | 16:48:14,624 | 5 | 18,466 | |
| 5 | 18,466 | |||
| 5 | 18,466 | |||
| 23.09.2026 | 16:48:12,949 | 80 | 18,466 | |
| 80 | 18,466 | |||
| 80 | 18,466 | |||
| 23.09.2026 | 16:46:55,395 | 550 | 18,468 | |
| 550 | 18,468 | |||
| 550 | 18,468 | |||
| 23.09.2026 | 16:46:37,431 | 60 | 18,46 | |
| 60 | 18,46 | |||
| 60 | 18,46 | |||
| 23.09.2026 | 16:46:30,766 | 446 | 18,46 | |
| 446 | 18,46 | |||
| 446 | 18,46 | |||
| 23.09.2026 | 16:46:23,359 | 51 | 18,456 | |
| 51 | 18,456 | |||
| 51 | 18,456 | |||
| 23.09.2026 | 16:46:22,724 | 5 | 18,46 | |
| 5 | 18,46 | |||
| 5 | 18,46 | |||
| 23.09.2026 | 16:44:41,390 | 13 | 18,45 | |
| 13 | 18,45 | |||
| 13 | 18,45 | |||
| 23.09.2026 | 16:44:40,054 | 2 | 18,45 | |
| 2 | 18,45 | |||
| 2 | 18,45 | |||
| 23.09.2026 | 16:44:33,968 | 501 | 18,446 | |
| 501 | 18,446 | |||
| 501 | 18,446 | |||
| 23.09.2026 | 16:44:16,822 | 25 | 18,442 | |
| 25 | 18,442 | |||
| 25 | 18,442 | |||
| 23.09.2026 | 16:43:59,202 | 366 | 18,432 | |
| 366 | 18,432 | |||
| 366 | 18,432 | |||
| 23.09.2026 | 16:43:55,504 | 2 | 18,432 | |
| 2 | 18,432 | |||
| 2 | 18,432 | |||
| 23.09.2026 | 16:43:49,036 | 1 | 18,432 | |
| 1 | 18,432 | |||
| 1 | 18,432 | |||
| 23.09.2026 | 16:43:27,830 | 30 | 18,43 | |
| 30 | 18,43 | |||
| 30 | 18,43 | |||
| 23.09.2026 | 16:43:23,935 | 50 | 18,436 | |
| 50 | 18,436 | |||
| 50 | 18,436 | |||
| 23.09.2026 | 16:43:03,402 | 26 | 18,434 | |
| 26 | 18,434 | |||
| 26 | 18,434 | |||
| 23.09.2026 | 16:42:43,192 | 249 | 18,444 | |
| 249 | 18,444 | |||
| 249 | 18,444 | |||
| 23.09.2026 | 16:42:40,075 | 200 | 18,44 | |
| 200 | 18,44 | |||
| 200 | 18,44 | |||
| 23.09.2026 | 16:41:34,235 | 200 | 18,45 | |
| 200 | 18,45 | |||
| 200 | 18,45 | |||
| 23.09.2026 | 16:41:30,894 | 1 | 18,45 | |
| 1 | 18,45 | |||
| 1 | 18,45 | |||
| 23.09.2026 | 16:41:22,613 | 14 | 18,458 | |
| 14 | 18,458 | |||
| 14 | 18,458 | |||
| 23.09.2026 | 16:41:11,792 | 1 | 18,462 | |
| 1 | 18,462 | |||
| 1 | 18,462 | |||
| 23.09.2026 | 16:40:40,779 | 396 | 18,438 | |
| 396 | 18,438 | |||
| 396 | 18,438 | |||
| 23.09.2026 | 16:40:33,150 | 10 | 18,446 | |
| 10 | 18,446 | |||
| 10 | 18,446 | |||
| 23.09.2026 | 16:39:59,421 | 200 | 18,444 | |
| 200 | 18,444 | |||
| 200 | 18,444 | |||
| 23.09.2026 | 16:38:35,114 | 3 | 18,446 | |
| 3 | 18,446 | |||
| 3 | 18,446 | |||
| 23.09.2026 | 16:38:21,925 | 28 | 18,45 | |
| 28 | 18,45 | |||
| 28 | 18,45 | |||
| 23.09.2026 | 16:38:15,316 | 22 | 18,456 | |
| 22 | 18,456 | |||
| 22 | 18,456 | |||
| 23.09.2026 | 16:37:43,198 | 88 | 18,466 | |
| 88 | 18,466 | |||
| 88 | 18,466 | |||
| 23.09.2026 | 16:36:43,456 | 49 | 18,48 | |
| 49 | 18,48 | |||
| 49 | 18,48 | |||
| 23.09.2026 | 16:36:24,961 | 80 | 18,478 | |
| 80 | 18,478 | |||
| 80 | 18,478 | |||
| 23.09.2026 | 16:36:02,713 | 2 | 18,476 | |
| 2 | 18,476 | |||
| 2 | 18,476 | |||
| 23.09.2026 | 16:35:56,311 | 6 | 18,474 | |
| 6 | 18,474 | |||
| 6 | 18,474 | |||
| 23.09.2026 | 16:35:27,873 | 40 | 18,462 | |
| 40 | 18,462 | |||
| 40 | 18,462 | |||
| 23.09.2026 | 16:32:59,455 | 1 | 18,432 | |
| 1 | 18,432 | |||
| 1 | 18,432 | |||
| 23.09.2026 | 16:32:58,624 | 1 | 18,432 | |
| 1 | 18,432 | |||
| 1 | 18,432 | |||
| 23.09.2026 | 16:32:47,644 | 90 | 18,44 | |
| 90 | 18,44 | |||
| 90 | 18,44 | |||
| 23.09.2026 | 16:32:27,446 | 24 | 18,422 | |
| 24 | 18,422 | |||
| 24 | 18,422 | |||
| 23.09.2026 | 16:32:24,381 | 181 | 18,412 | |
| 181 | 18,412 | |||
| 181 | 18,412 | |||
| 23.09.2026 | 16:31:45,165 | 17 | 18,406 | |
| 17 | 18,406 | |||
| 17 | 18,406 | |||
| 23.09.2026 | 16:31:10,186 | 60 | 18,418 | |
| 60 | 18,418 | |||
| 60 | 18,418 | |||
| 23.09.2026 | 16:31:05,246 | 30 | 18,404 | |
| 30 | 18,404 | |||
| 30 | 18,404 | |||
| 23.09.2026 | 16:30:30,381 | 1 | 18,432 | |
| 1 | 18,432 | |||
| 1 | 18,432 | |||
| 23.09.2026 | 16:30:12,223 | 1 | 18,442 | |
| 1 | 18,442 | |||
| 1 | 18,442 | |||
| 23.09.2026 | 16:30:09,965 | 87 | 18,442 | |
| 87 | 18,442 | |||
| 87 | 18,442 | |||
| 23.09.2026 | 16:29:36,434 | 9 | 18,438 | |
| 9 | 18,438 | |||
| 9 | 18,438 | |||
| 23.09.2026 | 16:29:35,011 | 3 | 18,44 | |
| 3 | 18,44 | |||
| 3 | 18,44 | |||
| 23.09.2026 | 16:29:17,801 | 8 348 | 18,43 | |
| 5 075 | 18,43 | |||
| 14 | 18,43 | |||
| 9 | 18,43 | |||
| 8 348 | 18,43 | |||
| 3 250 | 18,43 | |||
| 23.09.2026 | 16:28:35,334 | 3 500 | 18,43 | |
| 3 500 | 18,43 | |||
| 3 500 | 18,43 | |||
| 23.09.2026 | 16:28:23,840 | 28 | 18,428 | |
| 28 | 18,428 | |||
| 28 | 18,428 | |||
| 23.09.2026 | 16:27:49,538 | 1 | 18,418 | |
| 1 | 18,418 | |||
| 1 | 18,418 | |||
| 23.09.2026 | 16:27:43,554 | 100 | 18,408 | |
| 100 | 18,408 | |||
| 100 | 18,408 | |||
| 23.09.2026 | 16:27:14,166 | 10 | 18,406 | |
| 10 | 18,406 | |||
| 10 | 18,406 | |||
| 23.09.2026 | 16:26:44,771 | 25 | 18,39 | |
| 25 | 18,39 | |||
| 25 | 18,39 | |||
| 23.09.2026 | 16:26:34,198 | 1 218 | 18,386 | |
| 1 218 | 18,386 | |||
| 1 218 | 18,386 | |||
| 23.09.2026 | 16:26:16,370 | 6 | 18,402 | |
| 6 | 18,402 | |||
| 6 | 18,402 | |||
| 23.09.2026 | 16:25:30,259 | 12 | 18,428 | |
| 12 | 18,428 | |||
| 12 | 18,428 | |||
| 23.09.2026 | 16:25:17,846 | 50 | 18,42 | |
| 50 | 18,42 | |||
| 50 | 18,42 | |||
| 23.09.2026 | 16:24:53,483 | 1 | 18,406 | |
| 1 | 18,406 | |||
| 1 | 18,406 | |||
| 23.09.2026 | 16:24:50,999 | 18 | 18,40 | |
| 18 | 18,40 | |||
| 18 | 18,40 | |||
| 23.09.2026 | 16:24:47,717 | 3 | 18,40 | |
| 3 | 18,40 | |||
| 3 | 18,40 | |||
| 23.09.2026 | 16:24:12,267 | 1 | 18,404 | |
| 1 | 18,404 | |||
| 1 | 18,404 | |||
| 23.09.2026 | 16:24:05,962 | 112 | 18,402 | |
| 112 | 18,402 | |||
| 112 | 18,402 | |||
| 23.09.2026 | 16:23:41,986 | 1 | 18,39 | |
| 1 | 18,39 | |||
| 1 | 18,39 | |||
| 23.09.2026 | 16:23:30,452 | 296 | 18,392 | |
| 296 | 18,392 | |||
| 296 | 18,392 | |||
| 23.09.2026 | 16:22:38,233 | 1 | 18,388 | |
| 1 | 18,388 | |||
| 1 | 18,388 | |||
| 23.09.2026 | 16:22:37,314 | 1 | 18,388 | |
| 1 | 18,388 | |||
| 1 | 18,388 | |||
| 23.09.2026 | 16:22:28,205 | 50 | 18,388 | |
| 50 | 18,388 | |||
| 50 | 18,388 | |||
| 23.09.2026 | 16:21:57,184 | 66 | 18,40 | |
| 66 | 18,40 | |||
| 66 | 18,40 | |||
| 23.09.2026 | 16:21:51,300 | 1 | 18,404 | |
| 1 | 18,404 | |||
| 1 | 18,404 | |||
| 23.09.2026 | 16:21:16,320 | 200 | 18,402 | |
| 200 | 18,402 | |||
| 200 | 18,402 | |||
| 23.09.2026 | 16:20:40,141 | 1 | 18,402 | |
| 1 | 18,402 | |||
| 1 | 18,402 | |||
| 23.09.2026 | 16:20:30,276 | 145 | 18,394 | |
| 145 | 18,394 | |||
| 145 | 18,394 | |||
| 23.09.2026 | 16:20:23,320 | 28 | 18,396 | |
| 28 | 18,396 | |||
| 28 | 18,396 | |||
| 23.09.2026 | 16:20:09,245 | 558 | 18,384 | |
| 558 | 18,384 | |||
| 558 | 18,384 | |||
| 23.09.2026 | 16:19:56,690 | 335 | 18,39 | |
| 250 | 18,39 | |||
| 335 | 18,39 | |||
| 57 | 18,39 | |||
| 28 | 18,39 | |||
| 23.09.2026 | 16:19:52,669 | 3 527 | 18,39 | |
| 1 062 | 18,39 | |||
| 465 | 18,39 | |||
| 3 527 | 18,39 | |||
| 1 663 | 18,39 | |||
| 5 | 18,39 | |||
| 10 | 18,39 | |||
| 207 | 18,39 | |||
| 115 | 18,39 | |||
| 23.09.2026 | 16:19:52,550 | 166 | 18,40 | |
| 29 | 18,40 | |||
| 8 | 18,40 | |||
| 30 | 18,40 | |||
| 166 | 18,40 | |||
| 6 | 18,40 | |||
| 93 | 18,40 | |||
| 23.09.2026 | 16:19:22,017 | 27 | 18,416 | |
| 27 | 18,416 | |||
| 27 | 18,416 | |||
| 23.09.2026 | 16:19:19,391 | 1 | 18,412 | |
| 1 | 18,412 | |||
| 1 | 18,412 | |||
| 23.09.2026 | 16:19:19,278 | 475 | 18,412 | |
| 1 | 18,412 | |||
| 90 | 18,412 | |||
| 1 | 18,412 | |||
| 49 | 18,412 | |||
| 1 | 18,412 | |||
| 166 | 18,412 | |||
| 473 | 18,412 | |||
| 16 | 18,412 | |||
| 153 | 18,412 | |||
| 23.09.2026 | 16:16:28,199 | 2 000 | 18,466 | |
| 2 000 | 18,466 | |||
| 2 000 | 18,466 | |||
| 23.09.2026 | 16:16:14,001 | 40 | 18,47 | |
| 40 | 18,47 | |||
| 40 | 18,47 | |||
| 23.09.2026 | 16:15:53,390 | 40 | 18,464 | |
| 40 | 18,464 | |||
| 40 | 18,464 | |||
| 23.09.2026 | 16:15:30,897 | 3 | 18,458 | |
| 3 | 18,458 | |||
| 3 | 18,458 | |||
| 23.09.2026 | 16:13:48,714 | 13 | 18,45 | |
| 13 | 18,45 | |||
| 13 | 18,45 | |||
| 23.09.2026 | 16:13:11,352 | 1 | 18,432 | |
| 1 | 18,432 | |||
| 1 | 18,432 | |||
| 23.09.2026 | 16:13:09,451 | 594 | 18,426 | |
| 594 | 18,426 | |||
| 594 | 18,426 | |||
| 23.09.2026 | 16:12:58,466 | 4 055 | 18,444 | |
| 4 055 | 18,444 | |||
| 4 055 | 18,444 | |||
| 23.09.2026 | 16:12:56,991 | 183 | 18,45 | |
| 183 | 18,45 | |||
| 183 | 18,45 | |||
| 23.09.2026 | 16:12:56,926 | 11 | 18,45 | |
| 11 | 18,45 | |||
| 11 | 18,45 | |||
| 23.09.2026 | 16:12:44,129 | 7 | 18,458 | |
| 7 | 18,458 | |||
| 7 | 18,458 | |||
| 23.09.2026 | 16:12:39,989 | 1 | 18,462 | |
| 1 | 18,462 | |||
| 1 | 18,462 | |||
| 23.09.2026 | 16:12:34,963 | 10 | 18,466 | |
| 10 | 18,466 | |||
| 10 | 18,466 | |||
| 23.09.2026 | 16:12:26,439 | 49 | 18,462 | |
| 49 | 18,462 | |||
| 49 | 18,462 | |||
| 23.09.2026 | 16:11:51,615 | 1 | 18,46 | |
| 1 | 18,46 | |||
| 1 | 18,46 | |||
| 23.09.2026 | 16:11:40,029 | 1 | 18,468 | |
| 1 | 18,468 | |||
| 1 | 18,468 | |||
| 23.09.2026 | 16:11:38,988 | 43 | 18,462 | |
| 43 | 18,462 | |||
| 43 | 18,462 | |||
| 23.09.2026 | 16:11:37,615 | 250 | 18,468 | |
| 250 | 18,468 | |||
| 250 | 18,468 | |||
| 23.09.2026 | 16:11:35,045 | 284 | 18,46 | |
| 284 | 18,46 | |||
| 284 | 18,46 | |||
| 23.09.2026 | 16:11:32,646 | 33 | 18,458 | |
| 33 | 18,458 | |||
| 33 | 18,458 | |||
| 23.09.2026 | 16:11:20,512 | 3 | 18,454 | |
| 3 | 18,454 | |||
| 3 | 18,454 | |||
| 23.09.2026 | 16:11:18,920 | 45 | 18,456 | |
| 5 | 18,456 | |||
| 45 | 18,456 | |||
| 40 | 18,456 |
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