Lyxor MSCI Semiconductors ESG Filtered ETF - ACC
- Information
- letzte Umsätze
- kaufen
- verkaufen
1930
1822
116,08
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 21.09.2026 | 18:02:15,665 | 1 | 114,88 | |
| 1 | 114,88 | |||
| 1 | 114,88 | |||
| 21.09.2026 | 18:01:21,230 | 35 | 115,58 | |
| 2 | 115,58 | |||
| 3 | 115,58 | |||
| 30 | 115,58 | |||
| 35 | 115,58 | |||
| 21.09.2026 | 18:01:05,732 | 30 | 114,88 | |
| 10 | 114,88 | |||
| 20 | 114,88 | |||
| 30 | 114,88 | |||
| 21.09.2026 | 18:01:02,468 | 10 | 114,88 | |
| 10 | 114,88 | |||
| 10 | 114,88 | |||
| 21.09.2026 | 18:00:58,152 | 3 | 114,88 | |
| 1 | 114,88 | |||
| 2 | 114,88 | |||
| 3 | 114,88 | |||
| 21.09.2026 | 18:00:26,414 | 1 | 115,84 | |
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 21.09.2026 | 18:00:23,711 | 1 | 115,84 | |
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 21.09.2026 | 17:59:39,090 | 5 | 114,88 | |
| 5 | 114,88 | |||
| 5 | 114,88 | |||
| 21.09.2026 | 17:59:32,614 | 2 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 2 | 115,86 | |||
| 21.09.2026 | 17:59:20,644 | 45 | 114,88 | |
| 1 | 114,88 | |||
| 1 | 114,88 | |||
| 1 | 114,88 | |||
| 1 | 114,88 | |||
| 41 | 114,88 | |||
| 45 | 114,88 | |||
| 21.09.2026 | 17:56:56,631 | 84 | 114,88 | |
| 84 | 114,88 | |||
| 64 | 114,88 | |||
| 20 | 114,88 | |||
| 21.09.2026 | 17:56:31,398 | 3 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 3 | 115,86 | |||
| 21.09.2026 | 17:54:56,616 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 17:53:46,176 | 1 | 115,84 | |
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 21.09.2026 | 17:53:14,821 | 5 | 114,94 | |
| 5 | 114,94 | |||
| 5 | 114,94 | |||
| 21.09.2026 | 17:52:52,451 | 14 | 114,94 | |
| 1 | 114,94 | |||
| 1 | 114,94 | |||
| 14 | 114,94 | |||
| 12 | 114,94 | |||
| 21.09.2026 | 17:51:39,204 | 8 | 114,94 | |
| 8 | 114,94 | |||
| 8 | 114,94 | |||
| 21.09.2026 | 17:50:56,923 | 44 | 114,96 | |
| 44 | 114,96 | |||
| 41 | 114,96 | |||
| 1 | 114,96 | |||
| 1 | 114,96 | |||
| 1 | 114,96 | |||
| 21.09.2026 | 17:50:15,375 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 17:49:47,479 | 2 | 115,98 | |
| 2 | 115,98 | |||
| 2 | 115,98 | |||
| 21.09.2026 | 17:49:43,871 | 9 | 114,96 | |
| 9 | 114,96 | |||
| 9 | 114,96 | |||
| 21.09.2026 | 17:49:38,246 | 1 | 115,78 | |
| 1 | 115,78 | |||
| 1 | 115,78 | |||
| 21.09.2026 | 17:48:57,261 | 3 | 114,96 | |
| 3 | 114,96 | |||
| 3 | 114,96 | |||
| 21.09.2026 | 17:48:18,232 | 175 | 114,96 | |
| 175 | 114,96 | |||
| 175 | 114,96 | |||
| 21.09.2026 | 17:47:32,860 | 97 | 114,96 | |
| 30 | 114,96 | |||
| 5 | 114,96 | |||
| 97 | 114,96 | |||
| 14 | 114,96 | |||
| 3 | 114,96 | |||
| 15 | 114,96 | |||
| 30 | 114,96 | |||
| 21.09.2026 | 17:46:29,650 | 8 | 114,98 | |
| 8 | 114,98 | |||
| 3 | 114,98 | |||
| 5 | 114,98 | |||
| 21.09.2026 | 17:45:50,548 | 5 | 115,88 | |
| 3 | 115,88 | |||
| 1 | 115,88 | |||
| 1 | 115,88 | |||
| 5 | 115,88 | |||
| 21.09.2026 | 17:45:11,540 | 1 | 115,84 | |
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 21.09.2026 | 17:44:59,896 | 1 | 115,08 | |
| 1 | 115,08 | |||
| 1 | 115,08 | |||
| 21.09.2026 | 17:44:09,735 | 3 | 115,88 | |
| 3 | 115,88 | |||
| 3 | 115,88 | |||
| 21.09.2026 | 17:44:05,006 | 3 | 114,96 | |
| 3 | 114,96 | |||
| 1 | 114,96 | |||
| 1 | 114,96 | |||
| 1 | 114,96 | |||
| 21.09.2026 | 17:43:59,522 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 17:43:47,671 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 17:42:32,352 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 17:42:14,380 | 11 | 115,98 | |
| 4 | 115,98 | |||
| 3 | 115,98 | |||
| 3 | 115,98 | |||
| 1 | 115,98 | |||
| 11 | 115,98 | |||
| 21.09.2026 | 17:40:39,004 | 1 | 116,50 | |
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 21.09.2026 | 17:40:38,398 | 70 | 116,00 | |
| 1 | 116,00 | |||
| 1 | 116,00 | |||
| 1 | 116,00 | |||
| 1 | 116,00 | |||
| 43 | 116,00 | |||
| 7 | 116,00 | |||
| 5 | 116,00 | |||
| 5 | 116,00 | |||
| 4 | 116,00 | |||
| 1 | 116,00 | |||
| 70 | 116,00 | |||
| 1 | 116,00 | |||
| 21.09.2026 | 17:39:58,465 | 34 | 115,12 | |
| 2 | 115,12 | |||
| 5 | 115,12 | |||
| 2 | 115,12 | |||
| 15 | 115,12 | |||
| 1 | 115,12 | |||
| 2 | 115,12 | |||
| 1 | 115,12 | |||
| 1 | 115,12 | |||
| 1 | 115,12 | |||
| 4 | 115,12 | |||
| 34 | 115,12 | |||
| 21.09.2026 | 17:38:34,596 | 35 | 115,88 | |
| 35 | 115,88 | |||
| 5 | 115,88 | |||
| 4 | 115,88 | |||
| 25 | 115,88 | |||
| 1 | 115,88 | |||
| 21.09.2026 | 17:37:31,126 | 1 | 115,22 | |
| 1 | 115,22 | |||
| 1 | 115,22 | |||
| 21.09.2026 | 17:36:14,380 | 41 | 115,12 | |
| 41 | 115,12 | |||
| 25 | 115,12 | |||
| 2 | 115,12 | |||
| 2 | 115,12 | |||
| 5 | 115,12 | |||
| 7 | 115,12 | |||
| 21.09.2026 | 17:35:29,745 | 5 | 115,88 | |
| 5 | 115,88 | |||
| 5 | 115,88 | |||
| 21.09.2026 | 17:35:11,655 | 1 | 115,88 | |
| 1 | 115,88 | |||
| 1 | 115,88 | |||
| 21.09.2026 | 17:34:53,293 | 2 | 115,12 | |
| 2 | 115,12 | |||
| 2 | 115,12 | |||
| 21.09.2026 | 17:34:28,281 | 1 | 115,10 | |
| 1 | 115,10 | |||
| 1 | 115,10 | |||
| 21.09.2026 | 17:33:04,997 | 3 | 115,10 | |
| 3 | 115,10 | |||
| 3 | 115,10 | |||
| 21.09.2026 | 17:32:50,704 | 1 | 115,88 | |
| 1 | 115,88 | |||
| 1 | 115,88 | |||
| 21.09.2026 | 17:32:42,941 | 1 | 115,74 | |
| 1 | 115,74 | |||
| 1 | 115,74 | |||
| 21.09.2026 | 17:32:25,211 | 1 | 115,08 | |
| 1 | 115,08 | |||
| 1 | 115,08 | |||
| 21.09.2026 | 17:31:49,096 | 21 | 115,06 | |
| 5 | 115,06 | |||
| 1 | 115,06 | |||
| 15 | 115,06 | |||
| 21 | 115,06 | |||
| 21.09.2026 | 17:29:53,937 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 17:29:23,846 | 1 | 115,74 | |
| 1 | 115,74 | |||
| 1 | 115,74 | |||
| 21.09.2026 | 17:29:12,950 | 10 | 115,82 | |
| 10 | 115,82 | |||
| 10 | 115,82 | |||
| 21.09.2026 | 17:28:38,196 | 2 | 115,82 | |
| 2 | 115,82 | |||
| 2 | 115,82 | |||
| 21.09.2026 | 17:28:32,023 | 1 | 115,84 | |
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 21.09.2026 | 17:28:31,323 | 60 | 115,78 | |
| 60 | 115,78 | |||
| 60 | 115,78 | |||
| 21.09.2026 | 17:27:04,851 | 4 | 115,72 | |
| 4 | 115,72 | |||
| 4 | 115,72 | |||
| 21.09.2026 | 17:26:54,283 | 1 | 115,76 | |
| 1 | 115,76 | |||
| 1 | 115,76 | |||
| 21.09.2026 | 17:26:51,021 | 1 | 115,74 | |
| 1 | 115,74 | |||
| 1 | 115,74 | |||
| 21.09.2026 | 17:26:11,973 | 1 | 115,70 | |
| 1 | 115,70 | |||
| 1 | 115,70 | |||
| 21.09.2026 | 17:25:33,445 | 4 | 115,76 | |
| 4 | 115,76 | |||
| 4 | 115,76 | |||
| 21.09.2026 | 17:25:14,962 | 9 | 115,66 | |
| 9 | 115,66 | |||
| 9 | 115,66 | |||
| 21.09.2026 | 17:24:01,248 | 8 | 115,74 | |
| 8 | 115,74 | |||
| 8 | 115,74 | |||
| 21.09.2026 | 17:23:35,863 | 2 | 115,70 | |
| 2 | 115,70 | |||
| 2 | 115,70 | |||
| 21.09.2026 | 17:23:06,266 | 1 | 115,76 | |
| 1 | 115,76 | |||
| 1 | 115,76 | |||
| 21.09.2026 | 17:23:04,948 | 3 | 115,68 | |
| 3 | 115,68 | |||
| 3 | 115,68 | |||
| 21.09.2026 | 17:22:46,300 | 1 | 115,74 | |
| 1 | 115,74 | |||
| 1 | 115,74 | |||
| 21.09.2026 | 17:21:51,677 | 430 | 115,70 | |
| 430 | 115,70 | |||
| 430 | 115,70 | |||
| 21.09.2026 | 17:21:36,097 | 40 | 115,70 | |
| 40 | 115,70 | |||
| 40 | 115,70 | |||
| 21.09.2026 | 17:21:36,040 | 1 | 115,70 | |
| 1 | 115,70 | |||
| 1 | 115,70 | |||
| 21.09.2026 | 17:19:59,835 | 31 | 115,76 | |
| 31 | 115,76 | |||
| 31 | 115,76 | |||
| 21.09.2026 | 17:18:03,608 | 1 | 115,80 | |
| 1 | 115,80 | |||
| 1 | 115,80 | |||
| 21.09.2026 | 17:17:04,803 | 1 | 115,82 | |
| 1 | 115,82 | |||
| 1 | 115,82 | |||
| 21.09.2026 | 17:16:19,370 | 123 | 115,76 | |
| 123 | 115,76 | |||
| 123 | 115,76 | |||
| 21.09.2026 | 17:16:18,276 | 1 | 115,76 | |
| 1 | 115,76 | |||
| 1 | 115,76 | |||
| 21.09.2026 | 17:16:13,061 | 2 | 115,78 | |
| 2 | 115,78 | |||
| 2 | 115,78 | |||
| 21.09.2026 | 17:16:04,936 | 3 | 115,78 | |
| 3 | 115,78 | |||
| 3 | 115,78 | |||
| 21.09.2026 | 17:16:01,355 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 17:14:34,157 | 100 | 115,88 | |
| 100 | 115,88 | |||
| 100 | 115,88 | |||
| 21.09.2026 | 17:13:32,832 | 10 | 115,88 | |
| 10 | 115,88 | |||
| 10 | 115,88 | |||
| 21.09.2026 | 17:13:32,747 | 1 | 115,88 | |
| 1 | 115,88 | |||
| 1 | 115,88 | |||
| 21.09.2026 | 17:12:28,183 | 1 | 115,84 | |
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 21.09.2026 | 17:11:31,415 | 1 | 115,76 | |
| 1 | 115,76 | |||
| 1 | 115,76 | |||
| 21.09.2026 | 17:11:30,949 | 5 | 115,82 | |
| 5 | 115,82 | |||
| 5 | 115,82 | |||
| 21.09.2026 | 17:11:11,807 | 2 | 115,82 | |
| 2 | 115,82 | |||
| 2 | 115,82 | |||
| 21.09.2026 | 17:10:48,818 | 15 | 115,74 | |
| 15 | 115,74 | |||
| 15 | 115,74 | |||
| 21.09.2026 | 17:09:34,753 | 3 | 115,74 | |
| 3 | 115,74 | |||
| 3 | 115,74 | |||
| 21.09.2026 | 17:09:13,878 | 3 | 115,70 | |
| 3 | 115,70 | |||
| 3 | 115,70 | |||
| 21.09.2026 | 17:09:09,813 | 1 | 115,76 | |
| 1 | 115,76 | |||
| 1 | 115,76 | |||
| 21.09.2026 | 17:08:41,678 | 18 | 115,68 | |
| 18 | 115,68 | |||
| 18 | 115,68 | |||
| 21.09.2026 | 17:08:35,011 | 3 | 115,68 | |
| 3 | 115,68 | |||
| 3 | 115,68 | |||
| 21.09.2026 | 17:08:13,598 | 5 | 115,74 | |
| 5 | 115,74 | |||
| 5 | 115,74 | |||
| 21.09.2026 | 17:08:05,371 | 8 | 115,66 | |
| 8 | 115,66 | |||
| 8 | 115,66 | |||
| 21.09.2026 | 17:07:26,302 | 1 | 115,72 | |
| 1 | 115,72 | |||
| 1 | 115,72 | |||
| 21.09.2026 | 17:07:11,597 | 1 | 115,74 | |
| 1 | 115,74 | |||
| 1 | 115,74 | |||
| 21.09.2026 | 17:06:31,153 | 1 | 115,72 | |
| 1 | 115,72 | |||
| 1 | 115,72 | |||
| 21.09.2026 | 17:05:26,105 | 1 | 115,78 | |
| 1 | 115,78 | |||
| 1 | 115,78 | |||
| 21.09.2026 | 17:04:39,276 | 30 | 115,80 | |
| 30 | 115,80 | |||
| 30 | 115,80 | |||
| 21.09.2026 | 17:03:40,006 | 1 | 115,76 | |
| 1 | 115,76 | |||
| 1 | 115,76 | |||
| 21.09.2026 | 17:03:26,206 | 1 | 115,66 | |
| 1 | 115,66 | |||
| 1 | 115,66 | |||
| 21.09.2026 | 17:02:52,430 | 9 | 115,62 | |
| 9 | 115,62 | |||
| 9 | 115,62 | |||
| 21.09.2026 | 17:02:51,609 | 55 | 115,62 | |
| 55 | 115,62 | |||
| 55 | 115,62 | |||
| 21.09.2026 | 17:02:41,502 | 20 | 115,50 | |
| 20 | 115,50 | |||
| 20 | 115,50 | |||
| 21.09.2026 | 17:02:38,614 | 10 | 115,54 | |
| 10 | 115,54 | |||
| 10 | 115,54 | |||
| 21.09.2026 | 17:00:53,160 | 1 | 115,58 | |
| 1 | 115,58 | |||
| 1 | 115,58 | |||
| 21.09.2026 | 17:00:35,295 | 1 | 115,54 | |
| 1 | 115,54 | |||
| 1 | 115,54 | |||
| 21.09.2026 | 17:00:14,896 | 10 | 115,54 | |
| 10 | 115,54 | |||
| 10 | 115,54 | |||
| 21.09.2026 | 17:00:14,381 | 29 | 115,54 | |
| 29 | 115,54 | |||
| 29 | 115,54 | |||
| 21.09.2026 | 17:00:07,828 | 50 | 115,48 | |
| 50 | 115,48 | |||
| 50 | 115,48 | |||
| 21.09.2026 | 16:59:42,632 | 58 | 115,40 | |
| 58 | 115,40 | |||
| 58 | 115,40 | |||
| 21.09.2026 | 16:59:41,295 | 125 | 115,42 | |
| 125 | 115,42 | |||
| 125 | 115,42 | |||
| 21.09.2026 | 16:59:25,223 | 25 | 115,38 | |
| 25 | 115,38 | |||
| 25 | 115,38 | |||
| 21.09.2026 | 16:59:18,666 | 3 | 115,44 | |
| 3 | 115,44 | |||
| 3 | 115,44 | |||
| 21.09.2026 | 16:58:18,892 | 1 | 115,42 | |
| 1 | 115,42 | |||
| 1 | 115,42 | |||
| 21.09.2026 | 16:58:09,828 | 2 | 115,34 | |
| 2 | 115,34 | |||
| 2 | 115,34 | |||
| 21.09.2026 | 16:57:39,872 | 1 | 115,32 | |
| 1 | 115,32 | |||
| 1 | 115,32 | |||
| 21.09.2026 | 16:56:58,331 | 43 | 115,42 | |
| 43 | 115,42 | |||
| 43 | 115,42 | |||
| 21.09.2026 | 16:55:53,913 | 1 | 115,34 | |
| 1 | 115,34 | |||
| 1 | 115,34 | |||
| 21.09.2026 | 16:55:25,113 | 1 | 115,36 | |
| 1 | 115,36 | |||
| 1 | 115,36 | |||
| 21.09.2026 | 16:55:17,268 | 1 | 115,36 | |
| 1 | 115,36 | |||
| 1 | 115,36 | |||
| 21.09.2026 | 16:53:38,630 | 14 | 115,24 | |
| 14 | 115,24 | |||
| 14 | 115,24 | |||
| 21.09.2026 | 16:52:57,239 | 162 | 115,20 | |
| 162 | 115,20 | |||
| 162 | 115,20 | |||
| 21.09.2026 | 16:52:56,632 | 30 | 115,26 | |
| 30 | 115,26 | |||
| 30 | 115,26 | |||
| 21.09.2026 | 16:52:48,643 | 12 | 115,20 | |
| 12 | 115,20 | |||
| 12 | 115,20 | |||
| 21.09.2026 | 16:52:39,270 | 1 | 115,20 | |
| 1 | 115,20 | |||
| 1 | 115,20 | |||
| 21.09.2026 | 16:51:21,978 | 50 | 115,30 | |
| 50 | 115,30 | |||
| 50 | 115,30 | |||
| 21.09.2026 | 16:49:41,822 | 1 | 115,30 | |
| 1 | 115,30 | |||
| 1 | 115,30 | |||
| 21.09.2026 | 16:49:26,839 | 40 | 115,36 | |
| 40 | 115,36 | |||
| 40 | 115,36 | |||
| 21.09.2026 | 16:49:22,429 | 1 | 115,36 | |
| 1 | 115,36 | |||
| 1 | 115,36 | |||
| 21.09.2026 | 16:48:10,144 | 1 | 115,38 | |
| 1 | 115,38 | |||
| 1 | 115,38 | |||
| 21.09.2026 | 16:47:36,496 | 20 | 115,36 | |
| 20 | 115,36 | |||
| 20 | 115,36 | |||
| 21.09.2026 | 16:46:47,994 | 3 | 115,28 | |
| 3 | 115,28 | |||
| 3 | 115,28 | |||
| 21.09.2026 | 16:46:46,696 | 7 | 115,36 | |
| 7 | 115,36 | |||
| 7 | 115,36 | |||
| 21.09.2026 | 16:45:58,862 | 3 | 115,26 | |
| 3 | 115,26 | |||
| 3 | 115,26 | |||
| 21.09.2026 | 16:45:53,716 | 2 | 115,34 | |
| 2 | 115,34 | |||
| 2 | 115,34 | |||
| 21.09.2026 | 16:45:25,254 | 1 | 115,32 | |
| 1 | 115,32 | |||
| 1 | 115,32 | |||
| 21.09.2026 | 16:44:44,948 | 1 | 115,34 | |
| 1 | 115,34 | |||
| 1 | 115,34 | |||
| 21.09.2026 | 16:44:38,841 | 10 | 115,28 | |
| 10 | 115,28 | |||
| 10 | 115,28 | |||
| 21.09.2026 | 16:41:40,289 | 1 | 115,24 | |
| 1 | 115,24 | |||
| 1 | 115,24 | |||
| 21.09.2026 | 16:41:22,340 | 1 | 115,20 | |
| 1 | 115,20 | |||
| 1 | 115,20 | |||
| 21.09.2026 | 16:41:04,937 | 3 | 115,20 | |
| 3 | 115,20 | |||
| 3 | 115,20 | |||
| 21.09.2026 | 16:40:59,725 | 145 | 115,20 | |
| 145 | 115,20 | |||
| 145 | 115,20 | |||
| 21.09.2026 | 16:40:59,155 | 1 | 115,26 | |
| 1 | 115,26 | |||
| 1 | 115,26 | |||
| 21.09.2026 | 16:39:58,297 | 5 | 115,26 | |
| 5 | 115,26 | |||
| 5 | 115,26 | |||
| 21.09.2026 | 16:38:57,153 | 7 | 115,26 | |
| 7 | 115,26 | |||
| 7 | 115,26 | |||
| 21.09.2026 | 16:37:30,372 | 3 | 115,40 | |
| 3 | 115,40 | |||
| 3 | 115,40 | |||
| 21.09.2026 | 16:37:26,223 | 10 | 115,34 | |
| 10 | 115,34 | |||
| 10 | 115,34 | |||
| 21.09.2026 | 16:37:19,271 | 40 | 115,34 | |
| 40 | 115,34 | |||
| 40 | 115,34 | |||
| 21.09.2026 | 16:37:10,795 | 2 | 115,32 | |
| 2 | 115,32 | |||
| 2 | 115,32 | |||
| 21.09.2026 | 16:36:03,206 | 1 | 115,24 | |
| 1 | 115,24 | |||
| 1 | 115,24 | |||
| 21.09.2026 | 16:36:00,204 | 30 | 115,24 | |
| 30 | 115,24 | |||
| 30 | 115,24 | |||
| 21.09.2026 | 16:35:58,191 | 1 | 115,30 | |
| 1 | 115,30 | |||
| 1 | 115,30 | |||
| 21.09.2026 | 16:34:41,629 | 1 | 115,24 | |
| 1 | 115,24 | |||
| 1 | 115,24 | |||
| 21.09.2026 | 16:34:36,673 | 1 | 115,20 | |
| 1 | 115,20 | |||
| 1 | 115,20 | |||
| 21.09.2026 | 16:34:28,379 | 4 | 115,20 | |
| 4 | 115,20 | |||
| 4 | 115,20 | |||
| 21.09.2026 | 16:34:03,344 | 2 | 115,26 | |
| 2 | 115,26 | |||
| 2 | 115,26 | |||
| 21.09.2026 | 16:33:51,580 | 1 | 115,24 | |
| 1 | 115,24 | |||
| 1 | 115,24 | |||
| 21.09.2026 | 16:33:30,632 | 2 | 115,18 | |
| 2 | 115,18 | |||
| 2 | 115,18 | |||
| 21.09.2026 | 16:33:19,864 | 197 | 115,20 | |
| 197 | 115,20 | |||
| 10 | 115,20 | |||
| 2 | 115,20 | |||
| 185 | 115,20 | |||
| 21.09.2026 | 16:33:11,570 | 1 | 115,24 | |
| 1 | 115,24 | |||
| 1 | 115,24 | |||
| 21.09.2026 | 16:32:55,081 | 8 | 115,16 | |
| 8 | 115,16 | |||
| 8 | 115,16 | |||
| 21.09.2026 | 16:32:55,015 | 8 | 115,18 | |
| 8 | 115,18 | |||
| 8 | 115,18 | |||
| 21.09.2026 | 16:32:48,549 | 5 | 115,16 | |
| 5 | 115,16 | |||
| 5 | 115,16 | |||
| 21.09.2026 | 16:32:34,930 | 3 | 115,12 | |
| 3 | 115,12 | |||
| 3 | 115,12 | |||
| 21.09.2026 | 16:32:21,446 | 6 | 115,14 | |
| 6 | 115,14 | |||
| 6 | 115,14 | |||
| 21.09.2026 | 16:32:15,154 | 1 | 115,18 | |
| 1 | 115,18 | |||
| 1 | 115,18 | |||
| 21.09.2026 | 16:31:57,458 | 1 | 115,16 | |
| 1 | 115,16 | |||
| 1 | 115,16 | |||
| 21.09.2026 | 16:31:56,373 | 10 | 115,08 | |
| 10 | 115,08 | |||
| 10 | 115,08 | |||
| 21.09.2026 | 16:31:05,783 | 1 | 115,14 | |
| 1 | 115,14 | |||
| 1 | 115,14 | |||
| 21.09.2026 | 16:30:23,424 | 1 | 115,18 | |
| 1 | 115,18 | |||
| 1 | 115,18 | |||
| 21.09.2026 | 16:30:22,334 | 4 | 115,10 | |
| 4 | 115,10 | |||
| 4 | 115,10 | |||
| 21.09.2026 | 16:30:07,763 | 1 | 115,10 | |
| 1 | 115,10 | |||
| 1 | 115,10 | |||
| 21.09.2026 | 16:30:01,445 | 123 | 115,18 | |
| 123 | 115,18 | |||
| 123 | 115,18 | |||
| 21.09.2026 | 16:29:24,347 | 2 | 115,18 | |
| 2 | 115,18 | |||
| 2 | 115,18 | |||
| 21.09.2026 | 16:28:41,578 | 2 | 115,06 | |
| 2 | 115,06 | |||
| 2 | 115,06 | |||
| 21.09.2026 | 16:28:05,169 | 1 | 115,10 | |
| 1 | 115,10 | |||
| 1 | 115,10 | |||
| 21.09.2026 | 16:27:35,706 | 1 | 115,18 | |
| 1 | 115,18 | |||
| 1 | 115,18 | |||
| 21.09.2026 | 16:27:13,476 | 20 | 115,04 | |
| 20 | 115,04 | |||
| 20 | 115,04 | |||
| 21.09.2026 | 16:26:15,576 | 5 | 115,00 | |
| 5 | 115,00 | |||
| 5 | 115,00 | |||
| 21.09.2026 | 16:23:59,767 | 1 | 115,12 | |
| 1 | 115,12 | |||
| 1 | 115,12 | |||
| 21.09.2026 | 16:23:49,111 | 4 | 115,06 | |
| 4 | 115,06 | |||
| 4 | 115,06 | |||
| 21.09.2026 | 16:22:17,588 | 2 | 114,98 | |
| 2 | 114,98 | |||
| 2 | 114,98 | |||
| 21.09.2026 | 16:21:39,971 | 1 | 114,90 | |
| 1 | 114,90 | |||
| 1 | 114,90 | |||
| 21.09.2026 | 16:21:11,028 | 93 | 114,82 | |
| 93 | 114,82 | |||
| 93 | 114,82 | |||
| 21.09.2026 | 16:19:04,630 | 100 | 115,00 | |
| 100 | 115,00 | |||
| 100 | 115,00 | |||
| 21.09.2026 | 16:18:29,576 | 25 | 114,96 | |
| 25 | 114,96 | |||
| 25 | 114,96 | |||
| 21.09.2026 | 16:18:16,612 | 2 | 114,90 | |
| 2 | 114,90 | |||
| 2 | 114,90 | |||
| 21.09.2026 | 16:16:52,951 | 27 | 114,96 | |
| 27 | 114,96 | |||
| 27 | 114,96 | |||
| 21.09.2026 | 16:16:39,473 | 1 | 114,88 | |
| 1 | 114,88 | |||
| 1 | 114,88 | |||
| 21.09.2026 | 16:16:12,640 | 2 | 114,94 | |
| 2 | 114,94 | |||
| 2 | 114,94 | |||
| 21.09.2026 | 16:15:49,402 | 23 | 114,90 | |
| 23 | 114,90 | |||
| 23 | 114,90 | |||
| 21.09.2026 | 16:15:01,363 | 10 | 114,78 | |
| 10 | 114,78 | |||
| 10 | 114,78 | |||
| 21.09.2026 | 16:14:30,611 | 7 | 114,80 | |
| 7 | 114,80 | |||
| 7 | 114,80 | |||
| 21.09.2026 | 16:14:24,943 | 6 | 114,82 | |
| 6 | 114,82 | |||
| 6 | 114,82 | |||
| 21.09.2026 | 16:14:17,634 | 2 | 114,78 | |
| 2 | 114,78 | |||
| 2 | 114,78 | |||
| 21.09.2026 | 16:13:54,952 | 1 | 114,88 | |
| 1 | 114,88 | |||
| 1 | 114,88 | |||
| 21.09.2026 | 16:12:31,714 | 44 | 114,78 | |
| 44 | 114,78 | |||
| 44 | 114,78 | |||
| 21.09.2026 | 16:12:27,187 | 1 | 114,76 | |
| 1 | 114,76 | |||
| 1 | 114,76 | |||
| 21.09.2026 | 16:12:26,627 | 1 | 114,76 | |
| 1 | 114,76 | |||
| 1 | 114,76 | |||
| 21.09.2026 | 16:12:18,848 | 2 | 114,72 | |
| 2 | 114,72 | |||
| 2 | 114,72 | |||
| 21.09.2026 | 16:12:11,458 | 1 | 114,76 | |
| 1 | 114,76 | |||
| 1 | 114,76 | |||
| 21.09.2026 | 16:11:58,419 | 20 | 114,74 | |
| 20 | 114,74 | |||
| 20 | 114,74 | |||
| 21.09.2026 | 16:10:19,641 | 43 | 114,60 | |
| 43 | 114,60 | |||
| 43 | 114,60 | |||
| 21.09.2026 | 16:08:39,923 | 1 | 114,70 | |
| 1 | 114,70 | |||
| 1 | 114,70 | |||
| 21.09.2026 | 16:08:20,464 | 26 | 114,64 | |
| 26 | 114,64 | |||
| 26 | 114,64 | |||
| 21.09.2026 | 16:08:18,577 | 4 | 114,64 | |
| 4 | 114,64 | |||
| 4 | 114,64 | |||
| 21.09.2026 | 16:07:58,007 | 1 | 114,78 | |
| 1 | 114,78 | |||
| 1 | 114,78 | |||
| 21.09.2026 | 16:07:35,025 | 20 | 114,64 | |
| 20 | 114,64 | |||
| 20 | 114,64 | |||
| 21.09.2026 | 16:07:00,944 | 4 | 114,64 | |
| 4 | 114,64 | |||
| 4 | 114,64 | |||
| 21.09.2026 | 16:06:24,650 | 1 | 114,60 | |
| 1 | 114,60 | |||
| 1 | 114,60 | |||
| 21.09.2026 | 16:04:34,282 | 2 | 114,82 | |
| 2 | 114,82 | |||
| 2 | 114,82 | |||
| 21.09.2026 | 16:03:39,438 | 7 | 114,84 | |
| 7 | 114,84 | |||
| 7 | 114,84 | |||
| 21.09.2026 | 16:03:32,380 | 41 | 114,90 | |
| 41 | 114,90 | |||
| 41 | 114,90 | |||
| 21.09.2026 | 16:03:24,739 | 1 | 114,86 | |
| 1 | 114,86 | |||
| 1 | 114,86 | |||
| 21.09.2026 | 16:02:19,943 | 682 | 114,98 | |
| 682 | 114,98 | |||
| 682 | 114,98 | |||
| 21.09.2026 | 16:00:24,039 | 1 | 114,86 | |
| 1 | 114,86 | |||
| 1 | 114,86 | |||
| 21.09.2026 | 15:59:04,063 | 1 | 115,04 | |
| 1 | 115,04 | |||
| 1 | 115,04 | |||
| 21.09.2026 | 15:58:50,494 | 4 | 115,04 | |
| 4 | 115,04 | |||
| 4 | 115,04 | |||
| 21.09.2026 | 15:58:40,800 | 5 | 115,04 | |
| 5 | 115,04 | |||
| 5 | 115,04 | |||
| 21.09.2026 | 15:58:33,173 | 1 | 115,04 | |
| 1 | 115,04 | |||
| 1 | 115,04 | |||
| 21.09.2026 | 15:58:16,807 | 87 | 114,94 | |
| 87 | 114,94 | |||
| 87 | 114,94 | |||
| 21.09.2026 | 15:57:45,589 | 5 | 115,04 | |
| 5 | 115,04 | |||
| 5 | 115,04 | |||
| 21.09.2026 | 15:57:44,702 | 2 | 115,04 | |
| 2 | 115,04 | |||
| 2 | 115,04 | |||
| 21.09.2026 | 15:57:13,084 | 2 | 114,90 | |
| 2 | 114,90 | |||
| 2 | 114,90 | |||
| 21.09.2026 | 15:57:12,598 | 13 | 114,90 | |
| 13 | 114,90 | |||
| 13 | 114,90 | |||
| 21.09.2026 | 15:57:01,774 | 60 | 115,04 | |
| 60 | 115,04 | |||
| 60 | 115,04 | |||
| 21.09.2026 | 15:56:46,663 | 5 | 114,92 | |
| 5 | 114,92 | |||
| 5 | 114,92 | |||
| 21.09.2026 | 15:56:43,521 | 1 | 115,06 | |
| 1 | 115,06 | |||
| 1 | 115,06 | |||
| 21.09.2026 | 15:56:12,032 | 60 | 115,06 | |
| 60 | 115,06 | |||
| 60 | 115,06 | |||
| 21.09.2026 | 15:54:08,174 | 2 | 115,08 | |
| 2 | 115,08 | |||
| 2 | 115,08 | |||
| 21.09.2026 | 15:54:04,587 | 100 | 115,08 | |
| 100 | 115,08 | |||
| 100 | 115,08 | |||
| 21.09.2026 | 15:53:51,356 | 1 | 115,02 | |
| 1 | 115,02 | |||
| 1 | 115,02 | |||
| 21.09.2026 | 15:52:57,059 | 3 | 115,00 | |
| 3 | 115,00 | |||
| 3 | 115,00 | |||
| 21.09.2026 | 15:52:21,531 | 2 | 115,04 | |
| 2 | 115,04 | |||
| 2 | 115,04 | |||
| 21.09.2026 | 15:51:10,334 | 1 | 115,04 | |
| 1 | 115,04 | |||
| 1 | 115,04 | |||
| 21.09.2026 | 15:50:24,081 | 1 | 115,04 | |
| 1 | 115,04 | |||
| 1 | 115,04 | |||
| 21.09.2026 | 15:50:07,565 | 5 | 115,10 | |
| 5 | 115,10 | |||
| 5 | 115,10 | |||
| 21.09.2026 | 15:50:04,949 | 3 | 115,02 | |
| 3 | 115,02 | |||
| 3 | 115,02 | |||
| 21.09.2026 | 15:49:34,248 | 1 | 115,14 | |
| 1 | 115,14 | |||
| 1 | 115,14 | |||
| 21.09.2026 | 15:49:22,296 | 1 | 115,06 | |
| 1 | 115,06 | |||
| 1 | 115,06 | |||
| 21.09.2026 | 15:49:16,535 | 9 | 115,14 | |
| 9 | 115,14 | |||
| 9 | 115,14 | |||
| 21.09.2026 | 15:48:40,068 | 1 | 115,08 | |
| 1 | 115,08 | |||
| 1 | 115,08 | |||
| 21.09.2026 | 15:48:11,141 | 28 | 115,08 | |
| 28 | 115,08 | |||
| 28 | 115,08 | |||
| 21.09.2026 | 15:48:04,513 | 161 | 115,16 | |
| 161 | 115,16 | |||
| 161 | 115,16 | |||
| 21.09.2026 | 15:47:30,959 | 1 | 115,16 | |
| 1 | 115,16 | |||
| 1 | 115,16 | |||
| 21.09.2026 | 15:47:24,065 | 5 | 115,16 | |
| 5 | 115,16 | |||
| 5 | 115,16 | |||
| 21.09.2026 | 15:47:10,937 | 9 | 115,08 | |
| 9 | 115,08 | |||
| 9 | 115,08 | |||
| 21.09.2026 | 15:47:10,883 | 259 | 115,00 | |
| 14 | 115,00 | |||
| 1 | 115,00 | |||
| 259 | 115,00 | |||
| 50 | 115,00 | |||
| 194 | 115,00 | |||
| 21.09.2026 | 15:46:42,048 | 1 025 | 115,00 | |
| 1 | 115,00 | |||
| 45 | 115,00 | |||
| 1 | 115,00 | |||
| 723 | 115,00 | |||
| 15 | 115,00 | |||
| 1 | 115,00 | |||
| 35 | 115,00 | |||
| 10 | 115,00 | |||
| 1 | 115,00 | |||
| 17 | 115,00 | |||
| 7 | 115,00 | |||
| 1 | 115,00 | |||
| 30 | 115,00 | |||
| 88 | 115,00 | |||
| 306 | 115,00 | |||
| 300 | 115,00 | |||
| 40 | 115,00 | |||
| 37 | 115,00 | |||
| 180 | 115,00 | |||
| 20 | 115,00 | |||
| 1 | 115,00 | |||
| 15 | 115,00 | |||
| 50 | 115,00 | |||
| 13 | 115,00 | |||
| 100 | 115,00 | |||
| 8 | 115,00 | |||
| 5 | 115,00 | |||
| 21.09.2026 | 15:45:16,636 | 300 | 115,00 | |
| 60 | 115,00 | |||
| 23 | 115,00 | |||
| 60 | 115,00 | |||
| 136 | 115,00 | |||
| 300 | 115,00 | |||
| 1 | 115,00 | |||
| 10 | 115,00 | |||
| 10 | 115,00 | |||
| 21.09.2026 | 15:45:12,141 | 19 | 114,96 | |
| 19 | 114,96 | |||
| 19 | 114,96 | |||
| 21.09.2026 | 15:45:05,003 | 40 | 114,94 | |
| 40 | 114,94 | |||
| 40 | 114,94 | |||
| 21.09.2026 | 15:44:20,764 | 17 | 114,80 | |
| 17 | 114,80 | |||
| 17 | 114,80 | |||
| 21.09.2026 | 15:44:17,219 | 5 | 114,92 | |
| 5 | 114,92 | |||
| 5 | 114,92 | |||
| 21.09.2026 | 15:44:14,354 | 1 | 114,84 | |
| 1 | 114,84 | |||
| 1 | 114,84 | |||
| 21.09.2026 | 15:42:28,446 | 1 | 114,98 | |
| 1 | 114,98 | |||
| 1 | 114,98 | |||
| 21.09.2026 | 15:42:16,769 | 10 | 114,94 | |
| 10 | 114,94 | |||
| 10 | 114,94 | |||
| 21.09.2026 | 15:42:05,756 | 220 | 114,90 | |
| 220 | 114,90 | |||
| 220 | 114,90 | |||
| 21.09.2026 | 15:42:02,813 | 1 | 114,88 | |
| 1 | 114,88 | |||
| 1 | 114,88 | |||
| 21.09.2026 | 15:41:50,452 | 6 | 114,88 | |
| 6 | 114,88 | |||
| 6 | 114,88 | |||
| 21.09.2026 | 15:41:13,411 | 1 | 114,72 | |
| 1 | 114,72 | |||
| 1 | 114,72 | |||
| 21.09.2026 | 15:39:53,877 | 2 | 114,70 | |
| 2 | 114,70 | |||
| 2 | 114,70 | |||
| 21.09.2026 | 15:39:41,947 | 26 | 114,70 | |
| 26 | 114,70 | |||
| 26 | 114,70 | |||
| 21.09.2026 | 15:39:14,294 | 26 | 114,64 | |
| 26 | 114,64 | |||
| 26 | 114,64 | |||
| 21.09.2026 | 15:38:50,102 | 1 | 114,58 | |
| 1 | 114,58 | |||
| 1 | 114,58 | |||
| 21.09.2026 | 15:37:53,463 | 1 | 114,66 | |
| 1 | 114,66 | |||
| 1 | 114,66 | |||
| 21.09.2026 | 15:37:39,081 | 1 | 114,56 | |
| 1 | 114,56 | |||
| 1 | 114,56 | |||
| 21.09.2026 | 15:37:33,023 | 8 | 114,56 | |
| 8 | 114,56 | |||
| 8 | 114,56 | |||
| 21.09.2026 | 15:37:13,767 | 2 | 114,38 | |
| 2 | 114,38 | |||
| 2 | 114,38 | |||
| 21.09.2026 | 15:37:08,931 | 20 | 114,28 | |
| 20 | 114,28 | |||
| 20 | 114,28 | |||
| 21.09.2026 | 15:36:48,563 | 187 | 114,22 | |
| 187 | 114,22 | |||
| 187 | 114,22 | |||
| 21.09.2026 | 15:36:42,173 | 1 | 114,36 | |
| 1 | 114,36 | |||
| 1 | 114,36 | |||
| 21.09.2026 | 15:36:35,905 | 1 | 114,18 | |
| 1 | 114,18 | |||
| 1 | 114,18 | |||
| 21.09.2026 | 15:36:10,158 | 100 | 114,34 | |
| 100 | 114,34 | |||
| 100 | 114,34 | |||
| 21.09.2026 | 15:35:53,578 | 265 | 114,12 | |
| 265 | 114,12 | |||
| 265 | 114,12 | |||
| 21.09.2026 | 15:35:45,942 | 10 | 114,12 | |
| 10 | 114,12 | |||
| 10 | 114,12 | |||
| 21.09.2026 | 15:35:35,133 | 9 | 114,32 | |
| 9 | 114,32 | |||
| 9 | 114,32 | |||
| 21.09.2026 | 15:35:26,003 | 6 | 114,24 | |
| 6 | 114,24 | |||
| 6 | 114,24 | |||
| 21.09.2026 | 15:35:12,813 | 4 | 114,28 | |
| 4 | 114,28 | |||
| 4 | 114,28 | |||
| 21.09.2026 | 15:35:11,885 | 1 | 114,28 | |
| 1 | 114,28 | |||
| 1 | 114,28 | |||
| 21.09.2026 | 15:34:50,247 | 6 | 114,12 | |
| 6 | 114,12 | |||
| 6 | 114,12 | |||
| 21.09.2026 | 15:34:20,955 | 1 | 114,10 | |
| 1 | 114,10 | |||
| 1 | 114,10 | |||
| 21.09.2026 | 15:34:12,184 | 1 | 114,12 | |
| 1 | 114,12 | |||
| 1 | 114,12 | |||
| 21.09.2026 | 15:33:53,290 | 3 | 113,98 | |
| 3 | 113,98 | |||
| 3 | 113,98 | |||
| 21.09.2026 | 15:33:31,515 | 1 | 113,82 | |
| 1 | 113,82 | |||
| 1 | 113,82 | |||
| 21.09.2026 | 15:33:29,726 | 38 | 113,82 | |
| 38 | 113,82 | |||
| 38 | 113,82 | |||
| 21.09.2026 | 15:33:29,633 | 162 | 114,00 | |
| 50 | 114,00 | |||
| 3 | 114,00 | |||
| 40 | 114,00 | |||
| 65 | 114,00 | |||
| 1 | 114,00 | |||
| 1 | 114,00 | |||
| 162 | 114,00 | |||
| 2 | 114,00 | |||
| 21.09.2026 | 15:33:26,297 | 6 | 114,02 | |
| 6 | 114,02 | |||
| 6 | 114,02 | |||
| 21.09.2026 | 15:33:24,640 | 27 | 114,02 | |
| 27 | 114,02 | |||
| 27 | 114,02 | |||
| 21.09.2026 | 15:33:11,191 | 10 | 114,04 | |
| 10 | 114,04 | |||
| 10 | 114,04 | |||
| 21.09.2026 | 15:33:00,750 | 1 | 114,02 | |
| 1 | 114,02 | |||
| 1 | 114,02 | |||
| 21.09.2026 | 15:32:49,842 | 24 | 114,14 | |
| 24 | 114,14 | |||
| 24 | 114,14 | |||
| 21.09.2026 | 15:31:39,620 | 45 | 114,02 | |
| 45 | 114,02 | |||
| 45 | 114,02 | |||
| 21.09.2026 | 15:31:39,547 | 18 | 114,02 | |
| 18 | 114,02 | |||
| 18 | 114,02 | |||
| 21.09.2026 | 15:31:35,329 | 1 | 114,14 | |
| 1 | 114,14 | |||
| 1 | 114,14 | |||
| 21.09.2026 | 15:27:40,592 | 3 | 114,42 | |
| 3 | 114,42 | |||
| 3 | 114,42 | |||
| 21.09.2026 | 15:24:39,060 | 1 | 114,32 | |
| 1 | 114,32 | |||
| 1 | 114,32 | |||
| 21.09.2026 | 15:24:12,663 | 31 | 114,34 | |
| 31 | 114,34 | |||
| 31 | 114,34 | |||
| 21.09.2026 | 15:23:32,582 | 42 | 114,46 | |
| 12 | 114,46 | |||
| 42 | 114,46 | |||
| 30 | 114,46 | |||
| 21.09.2026 | 15:21:23,624 | 3 | 114,46 | |
| 3 | 114,46 | |||
| 3 | 114,46 |
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