Lyxor MSCI Semiconductors ESG Filtered ETF - ACC
- Information
- letzte Umsätze
- kaufen
- verkaufen
2773
1822
116,08
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 21.09.2026 | 21:58:33,187 | 22 | 116,08 | |
| 22 | 116,08 | |||
| 22 | 116,08 | |||
| 21.09.2026 | 21:58:12,363 | 30 | 116,08 | |
| 8 | 116,08 | |||
| 30 | 116,08 | |||
| 22 | 116,08 | |||
| 21.09.2026 | 21:57:51,765 | 45 | 116,10 | |
| 45 | 116,10 | |||
| 15 | 116,10 | |||
| 30 | 116,10 | |||
| 21.09.2026 | 21:56:32,240 | 20 | 116,20 | |
| 20 | 116,20 | |||
| 20 | 116,20 | |||
| 21.09.2026 | 21:54:43,279 | 2 | 116,06 | |
| 2 | 116,06 | |||
| 2 | 116,06 | |||
| 21.09.2026 | 21:53:56,526 | 1 | 116,06 | |
| 1 | 116,06 | |||
| 1 | 116,06 | |||
| 21.09.2026 | 21:53:15,485 | 1 | 116,08 | |
| 1 | 116,08 | |||
| 1 | 116,08 | |||
| 21.09.2026 | 21:51:22,808 | 4 | 116,06 | |
| 4 | 116,06 | |||
| 4 | 116,06 | |||
| 21.09.2026 | 21:50:46,222 | 18 | 116,12 | |
| 18 | 116,12 | |||
| 13 | 116,12 | |||
| 5 | 116,12 | |||
| 21.09.2026 | 21:48:25,671 | 1 | 117,50 | |
| 1 | 117,50 | |||
| 1 | 117,50 | |||
| 21.09.2026 | 21:44:40,075 | 1 | 117,50 | |
| 1 | 117,50 | |||
| 1 | 117,50 | |||
| 21.09.2026 | 21:44:09,816 | 27 | 117,38 | |
| 1 | 117,38 | |||
| 1 | 117,38 | |||
| 5 | 117,38 | |||
| 1 | 117,38 | |||
| 19 | 117,38 | |||
| 27 | 117,38 | |||
| 21.09.2026 | 21:44:06,741 | 1 | 116,22 | |
| 1 | 116,22 | |||
| 1 | 116,22 | |||
| 21.09.2026 | 21:44:02,965 | 1 | 116,20 | |
| 1 | 116,20 | |||
| 1 | 116,20 | |||
| 21.09.2026 | 21:42:39,115 | 4 | 116,90 | |
| 4 | 116,90 | |||
| 1 | 116,90 | |||
| 1 | 116,90 | |||
| 1 | 116,90 | |||
| 1 | 116,90 | |||
| 21.09.2026 | 21:37:26,714 | 20 | 116,80 | |
| 20 | 116,80 | |||
| 20 | 116,80 | |||
| 21.09.2026 | 21:37:12,936 | 20 | 116,16 | |
| 2 | 116,16 | |||
| 9 | 116,16 | |||
| 20 | 116,16 | |||
| 1 | 116,16 | |||
| 5 | 116,16 | |||
| 2 | 116,16 | |||
| 1 | 116,16 | |||
| 21.09.2026 | 21:35:16,892 | 1 | 116,16 | |
| 1 | 116,16 | |||
| 1 | 116,16 | |||
| 21.09.2026 | 21:32:40,743 | 10 | 117,36 | |
| 5 | 117,36 | |||
| 5 | 117,36 | |||
| 10 | 117,36 | |||
| 21.09.2026 | 21:32:02,656 | 4 | 116,76 | |
| 4 | 116,76 | |||
| 1 | 116,76 | |||
| 1 | 116,76 | |||
| 1 | 116,76 | |||
| 1 | 116,76 | |||
| 21.09.2026 | 21:29:01,760 | 18 | 117,20 | |
| 10 | 117,20 | |||
| 2 | 117,20 | |||
| 3 | 117,20 | |||
| 3 | 117,20 | |||
| 18 | 117,20 | |||
| 21.09.2026 | 21:28:16,740 | 1 | 116,06 | |
| 1 | 116,06 | |||
| 1 | 116,06 | |||
| 21.09.2026 | 21:26:11,706 | 1 | 117,38 | |
| 1 | 117,38 | |||
| 1 | 117,38 | |||
| 21.09.2026 | 21:26:05,696 | 2 | 116,80 | |
| 2 | 116,80 | |||
| 2 | 116,80 | |||
| 21.09.2026 | 21:25:26,848 | 1 | 117,38 | |
| 1 | 117,38 | |||
| 1 | 117,38 | |||
| 21.09.2026 | 21:20:55,878 | 1 | 116,16 | |
| 1 | 116,16 | |||
| 1 | 116,16 | |||
| 21.09.2026 | 21:19:08,316 | 1 | 117,36 | |
| 1 | 117,36 | |||
| 1 | 117,36 | |||
| 21.09.2026 | 21:18:06,514 | 1 | 116,16 | |
| 1 | 116,16 | |||
| 1 | 116,16 | |||
| 21.09.2026 | 21:17:42,145 | 1 | 116,20 | |
| 1 | 116,20 | |||
| 1 | 116,20 | |||
| 21.09.2026 | 21:13:13,820 | 25 | 117,00 | |
| 1 | 117,00 | |||
| 1 | 117,00 | |||
| 21 | 117,00 | |||
| 1 | 117,00 | |||
| 1 | 117,00 | |||
| 25 | 117,00 | |||
| 21.09.2026 | 21:12:53,997 | 1 | 116,00 | |
| 1 | 116,00 | |||
| 1 | 116,00 | |||
| 21.09.2026 | 21:11:48,047 | 1 | 116,00 | |
| 1 | 116,00 | |||
| 1 | 116,00 | |||
| 21.09.2026 | 21:10:46,061 | 1 | 117,36 | |
| 1 | 117,36 | |||
| 1 | 117,36 | |||
| 21.09.2026 | 21:10:40,873 | 26 | 115,94 | |
| 26 | 115,94 | |||
| 1 | 115,94 | |||
| 1 | 115,94 | |||
| 20 | 115,94 | |||
| 2 | 115,94 | |||
| 2 | 115,94 | |||
| 21.09.2026 | 21:08:18,878 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 21:07:50,616 | 1 | 116,00 | |
| 1 | 116,00 | |||
| 1 | 116,00 | |||
| 21.09.2026 | 21:07:31,101 | 1 | 116,06 | |
| 1 | 116,06 | |||
| 1 | 116,06 | |||
| 21.09.2026 | 21:07:07,605 | 1 | 116,10 | |
| 1 | 116,10 | |||
| 1 | 116,10 | |||
| 21.09.2026 | 21:07:05,041 | 8 | 117,00 | |
| 3 | 117,00 | |||
| 5 | 117,00 | |||
| 8 | 117,00 | |||
| 21.09.2026 | 21:04:17,396 | 1 | 116,00 | |
| 1 | 116,00 | |||
| 1 | 116,00 | |||
| 21.09.2026 | 21:03:01,590 | 1 | 116,02 | |
| 1 | 116,02 | |||
| 1 | 116,02 | |||
| 21.09.2026 | 21:02:31,177 | 1 | 116,10 | |
| 1 | 116,10 | |||
| 1 | 116,10 | |||
| 21.09.2026 | 21:01:20,953 | 1 | 116,14 | |
| 1 | 116,14 | |||
| 1 | 116,14 | |||
| 21.09.2026 | 20:59:49,394 | 103 | 117,00 | |
| 103 | 117,00 | |||
| 40 | 117,00 | |||
| 3 | 117,00 | |||
| 50 | 117,00 | |||
| 3 | 117,00 | |||
| 3 | 117,00 | |||
| 2 | 117,00 | |||
| 2 | 117,00 | |||
| 21.09.2026 | 20:59:45,065 | 4 | 116,58 | |
| 4 | 116,58 | |||
| 4 | 116,58 | |||
| 21.09.2026 | 20:59:19,646 | 30 | 116,90 | |
| 30 | 116,90 | |||
| 30 | 116,90 | |||
| 21.09.2026 | 20:59:11,924 | 1 | 116,86 | |
| 1 | 116,86 | |||
| 1 | 116,86 | |||
| 21.09.2026 | 20:58:41,292 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 20:58:40,490 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 20:58:38,722 | 20 | 116,76 | |
| 20 | 116,76 | |||
| 20 | 116,76 | |||
| 21.09.2026 | 20:57:40,189 | 1 | 116,86 | |
| 1 | 116,86 | |||
| 1 | 116,86 | |||
| 21.09.2026 | 20:57:19,681 | 34 | 116,02 | |
| 34 | 116,02 | |||
| 3 | 116,02 | |||
| 1 | 116,02 | |||
| 15 | 116,02 | |||
| 15 | 116,02 | |||
| 21.09.2026 | 20:57:11,640 | 1 | 117,34 | |
| 1 | 117,34 | |||
| 1 | 117,34 | |||
| 21.09.2026 | 20:57:07,145 | 2 | 116,12 | |
| 1 | 116,12 | |||
| 1 | 116,12 | |||
| 2 | 116,12 | |||
| 21.09.2026 | 20:56:54,834 | 3 | 116,22 | |
| 1 | 116,22 | |||
| 3 | 116,22 | |||
| 2 | 116,22 | |||
| 21.09.2026 | 20:55:33,191 | 1 | 116,86 | |
| 1 | 116,86 | |||
| 1 | 116,86 | |||
| 21.09.2026 | 20:55:06,998 | 1 | 116,86 | |
| 1 | 116,86 | |||
| 1 | 116,86 | |||
| 21.09.2026 | 20:54:24,577 | 2 | 116,42 | |
| 2 | 116,42 | |||
| 2 | 116,42 | |||
| 21.09.2026 | 20:54:14,004 | 1 | 117,34 | |
| 1 | 117,34 | |||
| 1 | 117,34 | |||
| 21.09.2026 | 20:53:45,403 | 1 | 116,10 | |
| 1 | 116,10 | |||
| 1 | 116,10 | |||
| 21.09.2026 | 20:53:15,027 | 1 | 116,80 | |
| 1 | 116,80 | |||
| 1 | 116,80 | |||
| 21.09.2026 | 20:52:12,447 | 1 | 116,06 | |
| 1 | 116,06 | |||
| 1 | 116,06 | |||
| 21.09.2026 | 20:52:11,646 | 1 | 116,08 | |
| 1 | 116,08 | |||
| 1 | 116,08 | |||
| 21.09.2026 | 20:51:33,142 | 2 | 116,80 | |
| 1 | 116,80 | |||
| 2 | 116,80 | |||
| 1 | 116,80 | |||
| 21.09.2026 | 20:51:11,301 | 1 | 116,76 | |
| 1 | 116,76 | |||
| 1 | 116,76 | |||
| 21.09.2026 | 20:50:42,173 | 5 | 115,98 | |
| 2 | 115,98 | |||
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 5 | 115,98 | |||
| 21.09.2026 | 20:50:04,895 | 3 | 116,04 | |
| 3 | 116,04 | |||
| 2 | 116,04 | |||
| 1 | 116,04 | |||
| 21.09.2026 | 20:49:50,566 | 1 | 117,48 | |
| 1 | 117,48 | |||
| 1 | 117,48 | |||
| 21.09.2026 | 20:49:04,009 | 1 | 116,04 | |
| 1 | 116,04 | |||
| 1 | 116,04 | |||
| 21.09.2026 | 20:48:45,826 | 5 | 117,20 | |
| 1 | 117,20 | |||
| 5 | 117,20 | |||
| 1 | 117,20 | |||
| 1 | 117,20 | |||
| 2 | 117,20 | |||
| 21.09.2026 | 20:48:07,310 | 1 | 116,70 | |
| 1 | 116,70 | |||
| 1 | 116,70 | |||
| 21.09.2026 | 20:48:04,962 | 3 | 116,10 | |
| 3 | 116,10 | |||
| 1 | 116,10 | |||
| 2 | 116,10 | |||
| 21.09.2026 | 20:47:43,808 | 1 | 117,44 | |
| 1 | 117,44 | |||
| 1 | 117,44 | |||
| 21.09.2026 | 20:47:34,106 | 1 | 116,10 | |
| 1 | 116,10 | |||
| 1 | 116,10 | |||
| 21.09.2026 | 20:47:22,600 | 1 | 117,28 | |
| 1 | 117,28 | |||
| 1 | 117,28 | |||
| 21.09.2026 | 20:47:20,951 | 2 | 116,32 | |
| 2 | 116,32 | |||
| 2 | 116,32 | |||
| 21.09.2026 | 20:46:03,712 | 1 | 117,08 | |
| 1 | 117,08 | |||
| 1 | 117,08 | |||
| 21.09.2026 | 20:45:15,034 | 60 | 117,48 | |
| 50 | 117,48 | |||
| 2 | 117,48 | |||
| 2 | 117,48 | |||
| 5 | 117,48 | |||
| 60 | 117,48 | |||
| 1 | 117,48 | |||
| 21.09.2026 | 20:45:06,987 | 20 | 116,86 | |
| 3 | 116,86 | |||
| 1 | 116,86 | |||
| 10 | 116,86 | |||
| 3 | 116,86 | |||
| 3 | 116,86 | |||
| 20 | 116,86 | |||
| 21.09.2026 | 20:45:02,589 | 1 | 116,70 | |
| 1 | 116,70 | |||
| 1 | 116,70 | |||
| 21.09.2026 | 20:44:44,004 | 3 | 116,70 | |
| 1 | 116,70 | |||
| 1 | 116,70 | |||
| 1 | 116,70 | |||
| 3 | 116,70 | |||
| 21.09.2026 | 20:43:30,745 | 1 | 115,94 | |
| 1 | 115,94 | |||
| 1 | 115,94 | |||
| 21.09.2026 | 20:40:50,199 | 25 | 115,82 | |
| 15 | 115,82 | |||
| 25 | 115,82 | |||
| 5 | 115,82 | |||
| 5 | 115,82 | |||
| 21.09.2026 | 20:40:40,061 | 1 | 117,42 | |
| 1 | 117,42 | |||
| 1 | 117,42 | |||
| 21.09.2026 | 20:40:27,833 | 1 | 115,84 | |
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 21.09.2026 | 20:40:26,879 | 1 | 116,00 | |
| 1 | 116,00 | |||
| 1 | 116,00 | |||
| 21.09.2026 | 20:40:13,537 | 1 | 116,00 | |
| 1 | 116,00 | |||
| 1 | 116,00 | |||
| 21.09.2026 | 20:40:04,606 | 2 | 117,10 | |
| 2 | 117,10 | |||
| 2 | 117,10 | |||
| 21.09.2026 | 20:40:03,460 | 2 | 116,76 | |
| 2 | 116,76 | |||
| 2 | 116,76 | |||
| 21.09.2026 | 20:39:50,452 | 42 | 117,00 | |
| 1 | 117,00 | |||
| 1 | 117,00 | |||
| 1 | 117,00 | |||
| 35 | 117,00 | |||
| 42 | 117,00 | |||
| 4 | 117,00 | |||
| 21.09.2026 | 20:39:46,747 | 1 | 116,00 | |
| 1 | 116,00 | |||
| 1 | 116,00 | |||
| 21.09.2026 | 20:38:44,481 | 2 | 116,16 | |
| 2 | 116,16 | |||
| 2 | 116,16 | |||
| 21.09.2026 | 20:37:27,300 | 1 | 116,60 | |
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 21.09.2026 | 20:37:19,647 | 1 | 115,82 | |
| 1 | 115,82 | |||
| 1 | 115,82 | |||
| 21.09.2026 | 20:37:09,537 | 8 | 116,36 | |
| 4 | 116,36 | |||
| 4 | 116,36 | |||
| 8 | 116,36 | |||
| 21.09.2026 | 20:37:08,028 | 1 | 115,80 | |
| 1 | 115,80 | |||
| 1 | 115,80 | |||
| 21.09.2026 | 20:37:04,446 | 1 | 116,60 | |
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 21.09.2026 | 20:36:54,658 | 2 | 116,16 | |
| 2 | 116,16 | |||
| 2 | 116,16 | |||
| 21.09.2026 | 20:36:49,918 | 1 | 115,80 | |
| 1 | 115,80 | |||
| 1 | 115,80 | |||
| 21.09.2026 | 20:36:36,149 | 1 | 115,80 | |
| 1 | 115,80 | |||
| 1 | 115,80 | |||
| 21.09.2026 | 20:36:21,197 | 1 | 115,78 | |
| 1 | 115,78 | |||
| 1 | 115,78 | |||
| 21.09.2026 | 20:36:20,233 | 1 | 115,78 | |
| 1 | 115,78 | |||
| 1 | 115,78 | |||
| 21.09.2026 | 20:34:44,881 | 44 | 116,86 | |
| 44 | 116,86 | |||
| 4 | 116,86 | |||
| 1 | 116,86 | |||
| 3 | 116,86 | |||
| 4 | 116,86 | |||
| 4 | 116,86 | |||
| 8 | 116,86 | |||
| 20 | 116,86 | |||
| 21.09.2026 | 20:34:42,270 | 3 | 115,68 | |
| 3 | 115,68 | |||
| 1 | 115,68 | |||
| 2 | 115,68 | |||
| 21.09.2026 | 20:34:29,853 | 2 | 116,00 | |
| 1 | 116,00 | |||
| 2 | 116,00 | |||
| 1 | 116,00 | |||
| 21.09.2026 | 20:34:11,545 | 1 | 116,60 | |
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 21.09.2026 | 20:32:02,803 | 38 | 116,60 | |
| 30 | 116,60 | |||
| 1 | 116,60 | |||
| 6 | 116,60 | |||
| 38 | 116,60 | |||
| 1 | 116,60 | |||
| 21.09.2026 | 20:31:41,546 | 1 | 115,74 | |
| 1 | 115,74 | |||
| 1 | 115,74 | |||
| 21.09.2026 | 20:31:22,507 | 1 | 115,74 | |
| 1 | 115,74 | |||
| 1 | 115,74 | |||
| 21.09.2026 | 20:31:11,043 | 1 | 115,74 | |
| 1 | 115,74 | |||
| 1 | 115,74 | |||
| 21.09.2026 | 20:30:55,791 | 1 | 115,74 | |
| 1 | 115,74 | |||
| 1 | 115,74 | |||
| 21.09.2026 | 20:30:47,396 | 49 | 115,74 | |
| 20 | 115,74 | |||
| 20 | 115,74 | |||
| 9 | 115,74 | |||
| 49 | 115,74 | |||
| 21.09.2026 | 20:30:27,543 | 1 | 116,60 | |
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 21.09.2026 | 20:30:26,445 | 12 | 115,74 | |
| 2 | 115,74 | |||
| 12 | 115,74 | |||
| 10 | 115,74 | |||
| 21.09.2026 | 20:29:39,930 | 1 | 116,60 | |
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 21.09.2026 | 20:29:19,810 | 3 | 115,84 | |
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 3 | 115,84 | |||
| 21.09.2026 | 20:28:30,090 | 2 | 116,00 | |
| 1 | 116,00 | |||
| 1 | 116,00 | |||
| 2 | 116,00 | |||
| 21.09.2026 | 20:27:13,470 | 5 | 116,60 | |
| 3 | 116,60 | |||
| 2 | 116,60 | |||
| 5 | 116,60 | |||
| 21.09.2026 | 20:27:04,887 | 3 | 115,72 | |
| 3 | 115,72 | |||
| 1 | 115,72 | |||
| 1 | 115,72 | |||
| 1 | 115,72 | |||
| 21.09.2026 | 20:27:00,868 | 1 | 116,66 | |
| 1 | 116,66 | |||
| 1 | 116,66 | |||
| 21.09.2026 | 20:27:00,379 | 3 | 116,56 | |
| 3 | 116,56 | |||
| 3 | 116,56 | |||
| 21.09.2026 | 20:25:39,487 | 30 | 115,74 | |
| 30 | 115,74 | |||
| 1 | 115,74 | |||
| 23 | 115,74 | |||
| 1 | 115,74 | |||
| 1 | 115,74 | |||
| 1 | 115,74 | |||
| 1 | 115,74 | |||
| 1 | 115,74 | |||
| 1 | 115,74 | |||
| 21.09.2026 | 20:25:17,734 | 5 | 116,50 | |
| 5 | 116,50 | |||
| 2 | 116,50 | |||
| 3 | 116,50 | |||
| 21.09.2026 | 20:24:15,849 | 2 | 116,20 | |
| 2 | 116,20 | |||
| 2 | 116,20 | |||
| 21.09.2026 | 20:24:09,707 | 5 | 116,42 | |
| 3 | 116,42 | |||
| 2 | 116,42 | |||
| 5 | 116,42 | |||
| 21.09.2026 | 20:22:32,376 | 1 | 117,28 | |
| 1 | 117,28 | |||
| 1 | 117,28 | |||
| 21.09.2026 | 20:22:02,047 | 1 | 116,56 | |
| 1 | 116,56 | |||
| 1 | 116,56 | |||
| 21.09.2026 | 20:21:19,437 | 1 | 116,56 | |
| 1 | 116,56 | |||
| 1 | 116,56 | |||
| 21.09.2026 | 20:20:04,896 | 4 | 115,66 | |
| 2 | 115,66 | |||
| 4 | 115,66 | |||
| 2 | 115,66 | |||
| 21.09.2026 | 20:19:53,516 | 1 | 117,10 | |
| 1 | 117,10 | |||
| 1 | 117,10 | |||
| 21.09.2026 | 20:19:52,892 | 1 | 117,10 | |
| 1 | 117,10 | |||
| 1 | 117,10 | |||
| 21.09.2026 | 20:19:52,860 | 1 | 117,08 | |
| 1 | 117,08 | |||
| 1 | 117,08 | |||
| 21.09.2026 | 20:19:27,415 | 2 | 116,24 | |
| 2 | 116,24 | |||
| 2 | 116,24 | |||
| 21.09.2026 | 20:18:59,493 | 1 | 115,62 | |
| 1 | 115,62 | |||
| 1 | 115,62 | |||
| 21.09.2026 | 20:18:45,083 | 1 | 115,64 | |
| 1 | 115,64 | |||
| 1 | 115,64 | |||
| 21.09.2026 | 20:18:43,763 | 1 | 115,64 | |
| 1 | 115,64 | |||
| 1 | 115,64 | |||
| 21.09.2026 | 20:18:31,539 | 1 | 115,62 | |
| 1 | 115,62 | |||
| 1 | 115,62 | |||
| 21.09.2026 | 20:18:29,245 | 1 | 116,50 | |
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 21.09.2026 | 20:18:12,769 | 1 | 115,62 | |
| 1 | 115,62 | |||
| 1 | 115,62 | |||
| 21.09.2026 | 20:17:40,044 | 1 | 116,50 | |
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 21.09.2026 | 20:17:13,052 | 1 | 115,60 | |
| 1 | 115,60 | |||
| 1 | 115,60 | |||
| 21.09.2026 | 20:17:08,443 | 1 | 115,74 | |
| 1 | 115,74 | |||
| 1 | 115,74 | |||
| 21.09.2026 | 20:16:36,413 | 12 | 115,62 | |
| 12 | 115,62 | |||
| 7 | 115,62 | |||
| 1 | 115,62 | |||
| 2 | 115,62 | |||
| 2 | 115,62 | |||
| 21.09.2026 | 20:15:44,879 | 1 | 117,02 | |
| 1 | 117,02 | |||
| 1 | 117,02 | |||
| 21.09.2026 | 20:15:17,994 | 1 | 115,72 | |
| 1 | 115,72 | |||
| 1 | 115,72 | |||
| 21.09.2026 | 20:14:37,730 | 1 | 116,68 | |
| 1 | 116,68 | |||
| 1 | 116,68 | |||
| 21.09.2026 | 20:14:30,461 | 8 | 116,48 | |
| 1 | 116,48 | |||
| 2 | 116,48 | |||
| 2 | 116,48 | |||
| 3 | 116,48 | |||
| 8 | 116,48 | |||
| 21.09.2026 | 20:13:56,747 | 9 | 116,38 | |
| 3 | 116,38 | |||
| 2 | 116,38 | |||
| 2 | 116,38 | |||
| 2 | 116,38 | |||
| 9 | 116,38 | |||
| 21.09.2026 | 20:13:09,042 | 1 | 116,40 | |
| 1 | 116,40 | |||
| 1 | 116,40 | |||
| 21.09.2026 | 20:13:06,045 | 1 | 115,56 | |
| 1 | 115,56 | |||
| 1 | 115,56 | |||
| 21.09.2026 | 20:12:54,292 | 1 | 115,56 | |
| 1 | 115,56 | |||
| 1 | 115,56 | |||
| 21.09.2026 | 20:12:49,621 | 5 | 115,64 | |
| 5 | 115,64 | |||
| 5 | 115,64 | |||
| 21.09.2026 | 20:12:09,312 | 1 | 116,40 | |
| 1 | 116,40 | |||
| 1 | 116,40 | |||
| 21.09.2026 | 20:09:51,123 | 1 | 115,56 | |
| 1 | 115,56 | |||
| 1 | 115,56 | |||
| 21.09.2026 | 20:08:11,372 | 1 | 116,40 | |
| 1 | 116,40 | |||
| 1 | 116,40 | |||
| 21.09.2026 | 20:08:06,193 | 81 | 115,54 | |
| 81 | 115,54 | |||
| 36 | 115,54 | |||
| 10 | 115,54 | |||
| 15 | 115,54 | |||
| 20 | 115,54 | |||
| 21.09.2026 | 20:08:02,422 | 11 | 115,54 | |
| 1 | 115,54 | |||
| 1 | 115,54 | |||
| 4 | 115,54 | |||
| 1 | 115,54 | |||
| 11 | 115,54 | |||
| 1 | 115,54 | |||
| 1 | 115,54 | |||
| 1 | 115,54 | |||
| 1 | 115,54 | |||
| 21.09.2026 | 20:07:14,261 | 8 | 116,48 | |
| 8 | 116,48 | |||
| 8 | 116,48 | |||
| 21.09.2026 | 20:07:11,657 | 1 | 117,02 | |
| 1 | 117,02 | |||
| 1 | 117,02 | |||
| 21.09.2026 | 20:07:10,768 | 1 | 117,02 | |
| 1 | 117,02 | |||
| 1 | 117,02 | |||
| 21.09.2026 | 20:06:54,835 | 3 | 115,80 | |
| 3 | 115,80 | |||
| 1 | 115,80 | |||
| 2 | 115,80 | |||
| 21.09.2026 | 20:05:03,735 | 1 | 115,72 | |
| 1 | 115,72 | |||
| 1 | 115,72 | |||
| 21.09.2026 | 20:05:03,610 | 5 | 116,40 | |
| 1 | 116,40 | |||
| 5 | 116,40 | |||
| 2 | 116,40 | |||
| 1 | 116,40 | |||
| 1 | 116,40 | |||
| 21.09.2026 | 20:04:19,012 | 10 | 116,40 | |
| 10 | 116,40 | |||
| 2 | 116,40 | |||
| 1 | 116,40 | |||
| 1 | 116,40 | |||
| 5 | 116,40 | |||
| 1 | 116,40 | |||
| 21.09.2026 | 20:02:35,652 | 1 | 115,64 | |
| 1 | 115,64 | |||
| 1 | 115,64 | |||
| 21.09.2026 | 20:01:26,247 | 1 | 115,56 | |
| 1 | 115,56 | |||
| 1 | 115,56 | |||
| 21.09.2026 | 20:00:58,731 | 200 | 115,56 | |
| 1 | 115,56 | |||
| 1 | 115,56 | |||
| 200 | 115,56 | |||
| 50 | 115,56 | |||
| 58 | 115,56 | |||
| 30 | 115,56 | |||
| 1 | 115,56 | |||
| 1 | 115,56 | |||
| 2 | 115,56 | |||
| 15 | 115,56 | |||
| 5 | 115,56 | |||
| 30 | 115,56 | |||
| 1 | 115,56 | |||
| 5 | 115,56 | |||
| 21.09.2026 | 20:00:09,599 | 3 | 117,02 | |
| 3 | 117,02 | |||
| 1 | 117,02 | |||
| 1 | 117,02 | |||
| 1 | 117,02 | |||
| 21.09.2026 | 20:00:06,277 | 1 | 115,52 | |
| 1 | 115,52 | |||
| 1 | 115,52 | |||
| 21.09.2026 | 19:59:18,705 | 1 | 115,70 | |
| 1 | 115,70 | |||
| 1 | 115,70 | |||
| 21.09.2026 | 19:59:15,908 | 9 | 116,46 | |
| 3 | 116,46 | |||
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 9 | 116,46 | |||
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 21.09.2026 | 19:59:04,907 | 3 | 115,72 | |
| 1 | 115,72 | |||
| 1 | 115,72 | |||
| 3 | 115,72 | |||
| 1 | 115,72 | |||
| 21.09.2026 | 19:58:43,360 | 1 | 116,40 | |
| 1 | 116,40 | |||
| 1 | 116,40 | |||
| 21.09.2026 | 19:56:37,436 | 3 | 115,74 | |
| 2 | 115,74 | |||
| 1 | 115,74 | |||
| 3 | 115,74 | |||
| 21.09.2026 | 19:55:01,246 | 1 | 116,46 | |
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 21.09.2026 | 19:54:53,072 | 3 | 115,62 | |
| 1 | 115,62 | |||
| 1 | 115,62 | |||
| 3 | 115,62 | |||
| 1 | 115,62 | |||
| 21.09.2026 | 19:53:40,069 | 1 | 116,26 | |
| 1 | 116,26 | |||
| 1 | 116,26 | |||
| 21.09.2026 | 19:53:31,851 | 14 | 115,60 | |
| 14 | 115,60 | |||
| 14 | 115,60 | |||
| 21.09.2026 | 19:53:31,762 | 20 | 115,60 | |
| 19 | 115,60 | |||
| 1 | 115,60 | |||
| 20 | 115,60 | |||
| 21.09.2026 | 19:52:50,487 | 324 | 116,00 | |
| 200 | 116,00 | |||
| 87 | 116,00 | |||
| 20 | 116,00 | |||
| 17 | 116,00 | |||
| 322 | 116,00 | |||
| 2 | 116,00 | |||
| 21.09.2026 | 19:52:24,935 | 1 | 116,46 | |
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 21.09.2026 | 19:52:13,009 | 2 | 115,70 | |
| 1 | 115,70 | |||
| 1 | 115,70 | |||
| 2 | 115,70 | |||
| 21.09.2026 | 19:52:01,668 | 15 | 116,46 | |
| 5 | 116,46 | |||
| 4 | 116,46 | |||
| 1 | 116,46 | |||
| 5 | 116,46 | |||
| 15 | 116,46 | |||
| 21.09.2026 | 19:51:56,764 | 107 | 116,00 | |
| 19 | 116,00 | |||
| 10 | 116,00 | |||
| 107 | 116,00 | |||
| 65 | 116,00 | |||
| 4 | 116,00 | |||
| 9 | 116,00 | |||
| 21.09.2026 | 19:51:06,334 | 1 | 116,46 | |
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 21.09.2026 | 19:50:18,701 | 2 | 116,00 | |
| 2 | 116,00 | |||
| 2 | 116,00 | |||
| 21.09.2026 | 19:50:11,721 | 1 | 115,64 | |
| 1 | 115,64 | |||
| 1 | 115,64 | |||
| 21.09.2026 | 19:50:01,758 | 3 | 115,70 | |
| 1 | 115,70 | |||
| 3 | 115,70 | |||
| 2 | 115,70 | |||
| 21.09.2026 | 19:48:56,508 | 13 | 115,52 | |
| 1 | 115,52 | |||
| 1 | 115,52 | |||
| 1 | 115,52 | |||
| 1 | 115,52 | |||
| 9 | 115,52 | |||
| 13 | 115,52 | |||
| 21.09.2026 | 19:48:01,827 | 1 | 116,46 | |
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 21.09.2026 | 19:47:16,660 | 1 | 116,46 | |
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 21.09.2026 | 19:46:45,121 | 2 | 115,90 | |
| 2 | 115,90 | |||
| 1 | 115,90 | |||
| 1 | 115,90 | |||
| 21.09.2026 | 19:46:11,480 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 19:45:52,623 | 2 | 115,56 | |
| 2 | 115,56 | |||
| 2 | 115,56 | |||
| 21.09.2026 | 19:45:25,654 | 8 | 115,40 | |
| 1 | 115,40 | |||
| 1 | 115,40 | |||
| 2 | 115,40 | |||
| 8 | 115,40 | |||
| 1 | 115,40 | |||
| 3 | 115,40 | |||
| 21.09.2026 | 19:45:13,904 | 208 | 115,98 | |
| 23 | 115,98 | |||
| 208 | 115,98 | |||
| 185 | 115,98 | |||
| 21.09.2026 | 19:45:06,048 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 19:41:37,102 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 19:41:29,361 | 4 | 115,98 | |
| 1 | 115,98 | |||
| 4 | 115,98 | |||
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 19:40:11,331 | 1 | 115,36 | |
| 1 | 115,36 | |||
| 1 | 115,36 | |||
| 21.09.2026 | 19:39:41,697 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 19:39:35,021 | 3 | 115,36 | |
| 3 | 115,36 | |||
| 1 | 115,36 | |||
| 1 | 115,36 | |||
| 1 | 115,36 | |||
| 21.09.2026 | 19:39:19,311 | 2 | 115,98 | |
| 2 | 115,98 | |||
| 2 | 115,98 | |||
| 21.09.2026 | 19:39:19,194 | 30 | 115,98 | |
| 30 | 115,98 | |||
| 30 | 115,98 | |||
| 21.09.2026 | 19:38:48,224 | 30 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 2 | 115,98 | |||
| 5 | 115,98 | |||
| 5 | 115,98 | |||
| 5 | 115,98 | |||
| 3 | 115,98 | |||
| 3 | 115,98 | |||
| 1 | 115,98 | |||
| 2 | 115,98 | |||
| 30 | 115,98 | |||
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 19:38:22,343 | 1 | 115,40 | |
| 1 | 115,40 | |||
| 1 | 115,40 | |||
| 21.09.2026 | 19:38:05,861 | 5 | 115,84 | |
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 5 | 115,84 | |||
| 3 | 115,84 | |||
| 21.09.2026 | 19:37:53,098 | 1 | 115,70 | |
| 1 | 115,70 | |||
| 1 | 115,70 | |||
| 21.09.2026 | 19:35:18,911 | 32 | 115,24 | |
| 1 | 115,24 | |||
| 1 | 115,24 | |||
| 1 | 115,24 | |||
| 15 | 115,24 | |||
| 2 | 115,24 | |||
| 2 | 115,24 | |||
| 32 | 115,24 | |||
| 1 | 115,24 | |||
| 9 | 115,24 | |||
| 21.09.2026 | 19:32:44,717 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 19:31:37,284 | 300 | 115,30 | |
| 300 | 115,30 | |||
| 2 | 115,30 | |||
| 298 | 115,30 | |||
| 21.09.2026 | 19:31:33,846 | 1 | 115,32 | |
| 1 | 115,32 | |||
| 1 | 115,32 | |||
| 21.09.2026 | 19:30:58,129 | 1 | 115,30 | |
| 1 | 115,30 | |||
| 1 | 115,30 | |||
| 21.09.2026 | 19:30:36,754 | 1 | 115,28 | |
| 1 | 115,28 | |||
| 1 | 115,28 | |||
| 21.09.2026 | 19:28:08,966 | 1 | 115,84 | |
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 21.09.2026 | 19:28:03,512 | 3 | 115,16 | |
| 1 | 115,16 | |||
| 1 | 115,16 | |||
| 3 | 115,16 | |||
| 1 | 115,16 | |||
| 21.09.2026 | 19:27:13,572 | 5 | 115,66 | |
| 5 | 115,66 | |||
| 2 | 115,66 | |||
| 1 | 115,66 | |||
| 2 | 115,66 | |||
| 21.09.2026 | 19:23:01,817 | 2 | 115,20 | |
| 2 | 115,20 | |||
| 1 | 115,20 | |||
| 1 | 115,20 | |||
| 21.09.2026 | 19:22:50,615 | 1 | 115,70 | |
| 1 | 115,70 | |||
| 1 | 115,70 | |||
| 21.09.2026 | 19:21:19,121 | 13 | 115,28 | |
| 2 | 115,28 | |||
| 3 | 115,28 | |||
| 13 | 115,28 | |||
| 3 | 115,28 | |||
| 1 | 115,28 | |||
| 1 | 115,28 | |||
| 3 | 115,28 | |||
| 21.09.2026 | 19:20:36,830 | 2 | 115,40 | |
| 2 | 115,40 | |||
| 1 | 115,40 | |||
| 1 | 115,40 | |||
| 21.09.2026 | 19:18:27,567 | 50 | 115,98 | |
| 3 | 115,98 | |||
| 16 | 115,98 | |||
| 1 | 115,98 | |||
| 30 | 115,98 | |||
| 50 | 115,98 | |||
| 21.09.2026 | 19:17:46,568 | 4 | 115,96 | |
| 2 | 115,96 | |||
| 4 | 115,96 | |||
| 2 | 115,96 | |||
| 21.09.2026 | 19:16:44,652 | 15 | 115,30 | |
| 15 | 115,30 | |||
| 15 | 115,30 | |||
| 21.09.2026 | 19:16:21,841 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 19:16:18,530 | 110 | 115,30 | |
| 50 | 115,30 | |||
| 2 | 115,30 | |||
| 2 | 115,30 | |||
| 110 | 115,30 | |||
| 1 | 115,30 | |||
| 47 | 115,30 | |||
| 3 | 115,30 | |||
| 5 | 115,30 | |||
| 21.09.2026 | 19:16:13,011 | 28 | 115,50 | |
| 8 | 115,50 | |||
| 28 | 115,50 | |||
| 20 | 115,50 | |||
| 21.09.2026 | 19:15:26,084 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 19:15:05,052 | 3 | 115,40 | |
| 1 | 115,40 | |||
| 1 | 115,40 | |||
| 3 | 115,40 | |||
| 1 | 115,40 | |||
| 21.09.2026 | 19:14:47,008 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 19:14:06,337 | 58 | 115,98 | |
| 58 | 115,98 | |||
| 58 | 115,98 | |||
| 21.09.2026 | 19:13:50,122 | 2 | 115,98 | |
| 2 | 115,98 | |||
| 2 | 115,98 | |||
| 21.09.2026 | 19:11:53,349 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 19:11:27,939 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 19:10:58,316 | 1 | 115,46 | |
| 1 | 115,46 | |||
| 1 | 115,46 | |||
| 21.09.2026 | 19:10:49,886 | 1 | 115,50 | |
| 1 | 115,50 | |||
| 1 | 115,50 | |||
| 21.09.2026 | 19:09:58,177 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 19:08:37,201 | 1 | 115,50 | |
| 1 | 115,50 | |||
| 1 | 115,50 | |||
| 21.09.2026 | 19:08:23,286 | 35 | 115,98 | |
| 2 | 115,98 | |||
| 5 | 115,98 | |||
| 35 | 115,98 | |||
| 2 | 115,98 | |||
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 16 | 115,98 | |||
| 1 | 115,98 | |||
| 3 | 115,98 | |||
| 3 | 115,98 | |||
| 21.09.2026 | 19:06:54,186 | 1 | 115,48 | |
| 1 | 115,48 | |||
| 1 | 115,48 | |||
| 21.09.2026 | 19:04:04,910 | 3 | 115,34 | |
| 1 | 115,34 | |||
| 2 | 115,34 | |||
| 3 | 115,34 | |||
| 21.09.2026 | 19:03:49,738 | 1 | 115,76 | |
| 1 | 115,76 | |||
| 1 | 115,76 | |||
| 21.09.2026 | 19:00:44,107 | 1 | 115,34 | |
| 1 | 115,34 | |||
| 1 | 115,34 | |||
| 21.09.2026 | 18:59:29,672 | 1 | 115,30 | |
| 1 | 115,30 | |||
| 1 | 115,30 | |||
| 21.09.2026 | 18:59:25,470 | 1 | 115,84 | |
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 21.09.2026 | 18:59:14,602 | 1 | 115,30 | |
| 1 | 115,30 | |||
| 1 | 115,30 | |||
| 21.09.2026 | 18:58:45,614 | 1 | 115,84 | |
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 21.09.2026 | 18:58:36,913 | 1 | 115,38 | |
| 1 | 115,38 | |||
| 1 | 115,38 | |||
| 21.09.2026 | 18:58:15,514 | 1 | 115,42 | |
| 1 | 115,42 | |||
| 1 | 115,42 | |||
| 21.09.2026 | 18:57:49,657 | 1 | 115,42 | |
| 1 | 115,42 | |||
| 1 | 115,42 | |||
| 21.09.2026 | 18:56:36,963 | 2 | 115,70 | |
| 2 | 115,70 | |||
| 1 | 115,70 | |||
| 1 | 115,70 | |||
| 21.09.2026 | 18:56:10,336 | 1 | 115,42 | |
| 1 | 115,42 | |||
| 1 | 115,42 | |||
| 21.09.2026 | 18:55:02,464 | 1 | 115,66 | |
| 1 | 115,66 | |||
| 1 | 115,66 | |||
| 21.09.2026 | 18:50:26,577 | 48 | 115,26 | |
| 35 | 115,26 | |||
| 48 | 115,26 | |||
| 1 | 115,26 | |||
| 1 | 115,26 | |||
| 2 | 115,26 | |||
| 5 | 115,26 | |||
| 1 | 115,26 | |||
| 3 | 115,26 |
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: 130,92 / Ask: 131,075Stückzahl: 96 862
+1,83%
Apps
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
21.09.2026 @ 22:00:00
Letzte Aktualisierung:
21.09.2026 @ 22:00:00