iShares MSCI Glbl Semiconductors ETF - USD (Acc)
- Information
- letzte Umsätze
- kaufen
- verkaufen
2046
1918
18,698
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 22.09.2026 | 17:30:20,455 | 225 | 18,602 | |
| 225 | 18,602 | |||
| 225 | 18,602 | |||
| 22.09.2026 | 17:29:49,790 | 215 | 18,614 | |
| 215 | 18,614 | |||
| 215 | 18,614 | |||
| 22.09.2026 | 17:29:47,340 | 16 | 18,612 | |
| 16 | 18,612 | |||
| 16 | 18,612 | |||
| 22.09.2026 | 17:27:17,548 | 55 | 18,612 | |
| 55 | 18,612 | |||
| 55 | 18,612 | |||
| 22.09.2026 | 17:27:07,816 | 18 | 18,614 | |
| 18 | 18,614 | |||
| 18 | 18,614 | |||
| 22.09.2026 | 17:26:51,159 | 1 | 18,604 | |
| 1 | 18,604 | |||
| 1 | 18,604 | |||
| 22.09.2026 | 17:25:55,782 | 2 | 18,62 | |
| 2 | 18,62 | |||
| 2 | 18,62 | |||
| 22.09.2026 | 17:25:31,135 | 1 118 | 18,61 | |
| 1 118 | 18,61 | |||
| 1 118 | 18,61 | |||
| 22.09.2026 | 17:25:03,830 | 5 | 18,62 | |
| 5 | 18,62 | |||
| 5 | 18,62 | |||
| 22.09.2026 | 17:25:02,794 | 5 277 | 18,606 | |
| 4 750 | 18,606 | |||
| 5 | 18,606 | |||
| 4 788 | 18,606 | |||
| 223 | 18,606 | |||
| 489 | 18,606 | |||
| 6 | 18,606 | |||
| 43 | 18,606 | |||
| 250 | 18,606 | |||
| 22.09.2026 | 17:24:12,958 | 3 500 | 18,608 | |
| 3 500 | 18,608 | |||
| 3 500 | 18,608 | |||
| 22.09.2026 | 17:24:11,363 | 15 | 18,62 | |
| 15 | 18,62 | |||
| 15 | 18,62 | |||
| 22.09.2026 | 17:24:02,781 | 750 | 18,604 | |
| 750 | 18,604 | |||
| 750 | 18,604 | |||
| 22.09.2026 | 17:22:24,139 | 2 | 18,614 | |
| 2 | 18,614 | |||
| 2 | 18,614 | |||
| 22.09.2026 | 17:21:36,645 | 11 | 18,62 | |
| 11 | 18,62 | |||
| 11 | 18,62 | |||
| 22.09.2026 | 17:21:30,804 | 13 | 18,62 | |
| 13 | 18,62 | |||
| 13 | 18,62 | |||
| 22.09.2026 | 17:20:18,576 | 1 | 18,614 | |
| 1 | 18,614 | |||
| 1 | 18,614 | |||
| 22.09.2026 | 17:19:40,992 | 700 | 18,61 | |
| 700 | 18,61 | |||
| 700 | 18,61 | |||
| 22.09.2026 | 17:19:12,402 | 1 | 18,608 | |
| 1 | 18,608 | |||
| 1 | 18,608 | |||
| 22.09.2026 | 17:19:04,343 | 22 | 18,606 | |
| 22 | 18,606 | |||
| 22 | 18,606 | |||
| 22.09.2026 | 17:18:50,704 | 4 | 18,596 | |
| 4 | 18,596 | |||
| 4 | 18,596 | |||
| 22.09.2026 | 17:18:43,395 | 6 | 18,608 | |
| 6 | 18,608 | |||
| 6 | 18,608 | |||
| 22.09.2026 | 17:18:24,199 | 38 | 18,604 | |
| 38 | 18,604 | |||
| 38 | 18,604 | |||
| 22.09.2026 | 17:17:40,073 | 1 | 18,616 | |
| 1 | 18,616 | |||
| 1 | 18,616 | |||
| 22.09.2026 | 17:17:10,705 | 228 | 18,61 | |
| 228 | 18,61 | |||
| 228 | 18,61 | |||
| 22.09.2026 | 17:15:39,075 | 25 | 18,618 | |
| 25 | 18,618 | |||
| 25 | 18,618 | |||
| 22.09.2026 | 17:15:19,819 | 25 | 18,63 | |
| 25 | 18,63 | |||
| 25 | 18,63 | |||
| 22.09.2026 | 17:14:47,322 | 8 | 18,634 | |
| 8 | 18,634 | |||
| 8 | 18,634 | |||
| 22.09.2026 | 17:14:38,438 | 15 | 18,62 | |
| 15 | 18,62 | |||
| 15 | 18,62 | |||
| 22.09.2026 | 17:14:06,154 | 1 | 18,618 | |
| 1 | 18,618 | |||
| 1 | 18,618 | |||
| 22.09.2026 | 17:13:34,781 | 10 | 18,60 | |
| 10 | 18,60 | |||
| 10 | 18,60 | |||
| 22.09.2026 | 17:13:10,542 | 25 | 18,596 | |
| 25 | 18,596 | |||
| 25 | 18,596 | |||
| 22.09.2026 | 17:13:05,168 | 3 | 18,594 | |
| 3 | 18,594 | |||
| 3 | 18,594 | |||
| 22.09.2026 | 17:12:56,607 | 54 | 18,602 | |
| 54 | 18,602 | |||
| 9 | 18,602 | |||
| 41 | 18,602 | |||
| 4 | 18,602 | |||
| 22.09.2026 | 17:12:42,628 | 274 | 18,596 | |
| 274 | 18,596 | |||
| 274 | 18,596 | |||
| 22.09.2026 | 17:12:05,383 | 3 | 18,598 | |
| 3 | 18,598 | |||
| 3 | 18,598 | |||
| 22.09.2026 | 17:11:39,536 | 1 029 | 18,598 | |
| 2 | 18,598 | |||
| 14 | 18,598 | |||
| 1 | 18,598 | |||
| 6 | 18,598 | |||
| 1 000 | 18,598 | |||
| 8 | 18,598 | |||
| 138 | 18,598 | |||
| 846 | 18,598 | |||
| 12 | 18,598 | |||
| 1 | 18,598 | |||
| 30 | 18,598 | |||
| 22.09.2026 | 17:05:37,849 | 1 620 | 18,584 | |
| 1 620 | 18,584 | |||
| 1 620 | 18,584 | |||
| 22.09.2026 | 17:04:45,982 | 1 | 18,574 | |
| 1 | 18,574 | |||
| 1 | 18,574 | |||
| 22.09.2026 | 17:03:50,994 | 3 | 18,58 | |
| 3 | 18,58 | |||
| 3 | 18,58 | |||
| 22.09.2026 | 17:02:52,757 | 1 349 | 18,59 | |
| 1 349 | 18,59 | |||
| 1 349 | 18,59 | |||
| 22.09.2026 | 17:01:06,374 | 3 000 | 18,586 | |
| 3 000 | 18,586 | |||
| 3 000 | 18,586 | |||
| 22.09.2026 | 17:00:47,242 | 4 | 18,584 | |
| 4 | 18,584 | |||
| 4 | 18,584 | |||
| 22.09.2026 | 17:00:19,667 | 50 | 18,588 | |
| 50 | 18,588 | |||
| 50 | 18,588 | |||
| 22.09.2026 | 17:00:19,102 | 450 | 18,582 | |
| 450 | 18,582 | |||
| 450 | 18,582 | |||
| 22.09.2026 | 16:59:47,629 | 108 | 18,584 | |
| 108 | 18,584 | |||
| 108 | 18,584 | |||
| 22.09.2026 | 16:59:09,440 | 2 | 18,576 | |
| 2 | 18,576 | |||
| 2 | 18,576 | |||
| 22.09.2026 | 16:58:48,540 | 22 | 18,578 | |
| 22 | 18,578 | |||
| 22 | 18,578 | |||
| 22.09.2026 | 16:58:46,347 | 35 | 18,578 | |
| 35 | 18,578 | |||
| 35 | 18,578 | |||
| 22.09.2026 | 16:56:15,791 | 300 | 18,578 | |
| 300 | 18,578 | |||
| 300 | 18,578 | |||
| 22.09.2026 | 16:56:11,977 | 1 | 18,584 | |
| 1 | 18,584 | |||
| 1 | 18,584 | |||
| 22.09.2026 | 16:55:57,041 | 7 | 18,576 | |
| 7 | 18,576 | |||
| 5 | 18,576 | |||
| 2 | 18,576 | |||
| 22.09.2026 | 16:55:46,067 | 10 | 18,588 | |
| 10 | 18,588 | |||
| 10 | 18,588 | |||
| 22.09.2026 | 16:55:04,985 | 4 | 18,584 | |
| 4 | 18,584 | |||
| 4 | 18,584 | |||
| 22.09.2026 | 16:55:00,469 | 4 | 18,592 | |
| 4 | 18,592 | |||
| 4 | 18,592 | |||
| 22.09.2026 | 16:54:49,064 | 34 | 18,594 | |
| 34 | 18,594 | |||
| 34 | 18,594 | |||
| 22.09.2026 | 16:54:44,691 | 318 | 18,59 | |
| 318 | 18,59 | |||
| 318 | 18,59 | |||
| 22.09.2026 | 16:54:40,159 | 1 | 18,586 | |
| 1 | 18,586 | |||
| 1 | 18,586 | |||
| 22.09.2026 | 16:53:33,049 | 14 | 18,584 | |
| 14 | 18,584 | |||
| 14 | 18,584 | |||
| 22.09.2026 | 16:52:46,614 | 3 | 18,576 | |
| 3 | 18,576 | |||
| 3 | 18,576 | |||
| 22.09.2026 | 16:52:40,111 | 2 | 18,58 | |
| 2 | 18,58 | |||
| 2 | 18,58 | |||
| 22.09.2026 | 16:52:30,397 | 12 | 18,58 | |
| 12 | 18,58 | |||
| 12 | 18,58 | |||
| 22.09.2026 | 16:52:20,089 | 2 | 18,58 | |
| 2 | 18,58 | |||
| 2 | 18,58 | |||
| 22.09.2026 | 16:52:08,437 | 81 | 18,562 | |
| 81 | 18,562 | |||
| 81 | 18,562 | |||
| 22.09.2026 | 16:52:02,028 | 970 | 18,57 | |
| 970 | 18,57 | |||
| 970 | 18,57 | |||
| 22.09.2026 | 16:51:41,821 | 3 | 18,58 | |
| 3 | 18,58 | |||
| 3 | 18,58 | |||
| 22.09.2026 | 16:51:13,741 | 1 | 18,588 | |
| 1 | 18,588 | |||
| 1 | 18,588 | |||
| 22.09.2026 | 16:50:54,242 | 7 | 18,588 | |
| 7 | 18,588 | |||
| 7 | 18,588 | |||
| 22.09.2026 | 16:50:04,942 | 3 | 18,586 | |
| 3 | 18,586 | |||
| 3 | 18,586 | |||
| 22.09.2026 | 16:49:54,556 | 85 | 18,59 | |
| 85 | 18,59 | |||
| 85 | 18,59 | |||
| 22.09.2026 | 16:49:53,420 | 111 | 18,59 | |
| 111 | 18,59 | |||
| 111 | 18,59 | |||
| 22.09.2026 | 16:49:21,085 | 29 | 18,582 | |
| 29 | 18,582 | |||
| 29 | 18,582 | |||
| 22.09.2026 | 16:49:12,528 | 1 | 18,578 | |
| 1 | 18,578 | |||
| 1 | 18,578 | |||
| 22.09.2026 | 16:49:06,559 | 1 | 18,578 | |
| 1 | 18,578 | |||
| 1 | 18,578 | |||
| 22.09.2026 | 16:49:05,602 | 67 | 18,578 | |
| 67 | 18,578 | |||
| 67 | 18,578 | |||
| 22.09.2026 | 16:48:59,991 | 70 | 18,572 | |
| 70 | 18,572 | |||
| 70 | 18,572 | |||
| 22.09.2026 | 16:48:56,713 | 36 | 18,57 | |
| 36 | 18,57 | |||
| 36 | 18,57 | |||
| 22.09.2026 | 16:48:48,863 | 130 | 18,564 | |
| 130 | 18,564 | |||
| 130 | 18,564 | |||
| 22.09.2026 | 16:48:42,333 | 1 | 18,558 | |
| 1 | 18,558 | |||
| 1 | 18,558 | |||
| 22.09.2026 | 16:48:13,133 | 11 | 18,554 | |
| 11 | 18,554 | |||
| 11 | 18,554 | |||
| 22.09.2026 | 16:47:40,899 | 1 078 | 18,556 | |
| 1 078 | 18,556 | |||
| 1 078 | 18,556 | |||
| 22.09.2026 | 16:47:19,974 | 1 | 18,536 | |
| 1 | 18,536 | |||
| 1 | 18,536 | |||
| 22.09.2026 | 16:47:18,749 | 22 | 18,536 | |
| 22 | 18,536 | |||
| 22 | 18,536 | |||
| 22.09.2026 | 16:47:10,195 | 1 | 18,53 | |
| 1 | 18,53 | |||
| 1 | 18,53 | |||
| 22.09.2026 | 16:47:07,003 | 6 | 18,54 | |
| 6 | 18,54 | |||
| 6 | 18,54 | |||
| 22.09.2026 | 16:46:40,547 | 3 | 18,536 | |
| 3 | 18,536 | |||
| 3 | 18,536 | |||
| 22.09.2026 | 16:46:30,576 | 3 | 18,552 | |
| 3 | 18,552 | |||
| 3 | 18,552 | |||
| 22.09.2026 | 16:46:07,642 | 75 | 18,548 | |
| 75 | 18,548 | |||
| 75 | 18,548 | |||
| 22.09.2026 | 16:46:03,228 | 478 | 18,548 | |
| 17 | 18,548 | |||
| 1 | 18,548 | |||
| 6 | 18,548 | |||
| 319 | 18,548 | |||
| 100 | 18,548 | |||
| 68 | 18,548 | |||
| 67 | 18,548 | |||
| 1 | 18,548 | |||
| 1 | 18,548 | |||
| 210 | 18,548 | |||
| 161 | 18,548 | |||
| 5 | 18,548 | |||
| 22.09.2026 | 16:43:39,787 | 1 623 | 18,558 | |
| 1 623 | 18,558 | |||
| 1 623 | 18,558 | |||
| 22.09.2026 | 16:41:55,955 | 34 | 18,574 | |
| 34 | 18,574 | |||
| 34 | 18,574 | |||
| 22.09.2026 | 16:41:50,957 | 1 | 18,58 | |
| 1 | 18,58 | |||
| 1 | 18,58 | |||
| 22.09.2026 | 16:41:38,192 | 30 | 18,59 | |
| 30 | 18,59 | |||
| 30 | 18,59 | |||
| 22.09.2026 | 16:41:18,842 | 569 | 18,60 | |
| 569 | 18,60 | |||
| 569 | 18,60 | |||
| 22.09.2026 | 16:41:18,752 | 5 | 18,602 | |
| 5 | 18,602 | |||
| 5 | 18,602 | |||
| 22.09.2026 | 16:40:39,223 | 13 | 18,622 | |
| 13 | 18,622 | |||
| 13 | 18,622 | |||
| 22.09.2026 | 16:40:15,554 | 107 | 18,626 | |
| 107 | 18,626 | |||
| 107 | 18,626 | |||
| 22.09.2026 | 16:40:03,505 | 67 | 18,608 | |
| 67 | 18,608 | |||
| 67 | 18,608 | |||
| 22.09.2026 | 16:39:00,373 | 1 | 18,616 | |
| 1 | 18,616 | |||
| 1 | 18,616 | |||
| 22.09.2026 | 16:38:49,635 | 9 | 18,616 | |
| 9 | 18,616 | |||
| 9 | 18,616 | |||
| 22.09.2026 | 16:38:37,333 | 15 | 18,626 | |
| 15 | 18,626 | |||
| 15 | 18,626 | |||
| 22.09.2026 | 16:38:18,146 | 41 | 18,62 | |
| 41 | 18,62 | |||
| 41 | 18,62 | |||
| 22.09.2026 | 16:38:18,080 | 806 | 18,62 | |
| 806 | 18,62 | |||
| 806 | 18,62 | |||
| 22.09.2026 | 16:38:08,540 | 43 | 18,642 | |
| 43 | 18,642 | |||
| 43 | 18,642 | |||
| 22.09.2026 | 16:37:54,264 | 111 | 18,642 | |
| 111 | 18,642 | |||
| 111 | 18,642 | |||
| 22.09.2026 | 16:37:47,676 | 54 | 18,636 | |
| 54 | 18,636 | |||
| 54 | 18,636 | |||
| 22.09.2026 | 16:37:11,642 | 50 | 18,634 | |
| 50 | 18,634 | |||
| 50 | 18,634 | |||
| 22.09.2026 | 16:36:31,852 | 11 | 18,652 | |
| 11 | 18,652 | |||
| 11 | 18,652 | |||
| 22.09.2026 | 16:36:30,477 | 123 | 18,646 | |
| 123 | 18,646 | |||
| 123 | 18,646 | |||
| 22.09.2026 | 16:36:21,125 | 3 | 18,65 | |
| 3 | 18,65 | |||
| 3 | 18,65 | |||
| 22.09.2026 | 16:35:58,530 | 9 | 18,656 | |
| 9 | 18,656 | |||
| 9 | 18,656 | |||
| 22.09.2026 | 16:35:45,366 | 150 | 18,64 | |
| 150 | 18,64 | |||
| 150 | 18,64 | |||
| 22.09.2026 | 16:35:41,092 | 3 050 | 18,646 | |
| 3 000 | 18,646 | |||
| 3 050 | 18,646 | |||
| 50 | 18,646 | |||
| 22.09.2026 | 16:35:34,887 | 2 | 18,658 | |
| 2 | 18,658 | |||
| 2 | 18,658 | |||
| 22.09.2026 | 16:35:26,239 | 161 | 18,67 | |
| 161 | 18,67 | |||
| 161 | 18,67 | |||
| 22.09.2026 | 16:35:20,137 | 1 | 18,67 | |
| 1 | 18,67 | |||
| 1 | 18,67 | |||
| 22.09.2026 | 16:35:18,274 | 1 | 18,67 | |
| 1 | 18,67 | |||
| 1 | 18,67 | |||
| 22.09.2026 | 16:35:11,693 | 2 | 18,678 | |
| 2 | 18,678 | |||
| 2 | 18,678 | |||
| 22.09.2026 | 16:35:01,456 | 1 | 18,678 | |
| 1 | 18,678 | |||
| 1 | 18,678 | |||
| 22.09.2026 | 16:34:44,440 | 2 | 18,678 | |
| 2 | 18,678 | |||
| 2 | 18,678 | |||
| 22.09.2026 | 16:34:42,845 | 82 | 18,682 | |
| 82 | 18,682 | |||
| 82 | 18,682 | |||
| 22.09.2026 | 16:34:39,938 | 1 | 18,684 | |
| 1 | 18,684 | |||
| 1 | 18,684 | |||
| 22.09.2026 | 16:34:33,843 | 44 | 18,688 | |
| 44 | 18,688 | |||
| 44 | 18,688 | |||
| 22.09.2026 | 16:34:12,231 | 1 | 18,684 | |
| 1 | 18,684 | |||
| 1 | 18,684 | |||
| 22.09.2026 | 16:34:06,715 | 68 | 18,678 | |
| 68 | 18,678 | |||
| 68 | 18,678 | |||
| 22.09.2026 | 16:33:56,267 | 4 | 18,676 | |
| 4 | 18,676 | |||
| 4 | 18,676 | |||
| 22.09.2026 | 16:33:52,036 | 69 | 18,68 | |
| 69 | 18,68 | |||
| 69 | 18,68 | |||
| 22.09.2026 | 16:33:19,720 | 500 | 18,68 | |
| 500 | 18,68 | |||
| 500 | 18,68 | |||
| 22.09.2026 | 16:33:04,943 | 5 | 18,676 | |
| 5 | 18,676 | |||
| 5 | 18,676 | |||
| 22.09.2026 | 16:33:02,200 | 6 | 18,678 | |
| 6 | 18,678 | |||
| 6 | 18,678 | |||
| 22.09.2026 | 16:33:01,734 | 3 | 18,678 | |
| 3 | 18,678 | |||
| 3 | 18,678 | |||
| 22.09.2026 | 16:32:57,405 | 2 | 18,678 | |
| 2 | 18,678 | |||
| 2 | 18,678 | |||
| 22.09.2026 | 16:32:49,867 | 5 | 18,678 | |
| 5 | 18,678 | |||
| 5 | 18,678 | |||
| 22.09.2026 | 16:32:40,497 | 3 | 18,678 | |
| 3 | 18,678 | |||
| 3 | 18,678 | |||
| 22.09.2026 | 16:32:27,831 | 23 | 18,678 | |
| 23 | 18,678 | |||
| 23 | 18,678 | |||
| 22.09.2026 | 16:32:24,535 | 26 | 18,678 | |
| 26 | 18,678 | |||
| 26 | 18,678 | |||
| 22.09.2026 | 16:32:07,986 | 100 | 18,678 | |
| 100 | 18,678 | |||
| 100 | 18,678 | |||
| 22.09.2026 | 16:31:49,609 | 53 | 18,668 | |
| 53 | 18,668 | |||
| 53 | 18,668 | |||
| 22.09.2026 | 16:31:46,917 | 92 | 18,67 | |
| 92 | 18,67 | |||
| 92 | 18,67 | |||
| 22.09.2026 | 16:31:35,882 | 10 | 18,67 | |
| 10 | 18,67 | |||
| 10 | 18,67 | |||
| 22.09.2026 | 16:31:35,062 | 100 | 18,664 | |
| 100 | 18,664 | |||
| 100 | 18,664 | |||
| 22.09.2026 | 16:31:29,560 | 27 | 18,666 | |
| 27 | 18,666 | |||
| 27 | 18,666 | |||
| 22.09.2026 | 16:31:11,951 | 20 | 18,66 | |
| 20 | 18,66 | |||
| 20 | 18,66 | |||
| 22.09.2026 | 16:31:11,311 | 3 | 18,658 | |
| 3 | 18,658 | |||
| 3 | 18,658 | |||
| 22.09.2026 | 16:31:00,695 | 457 | 18,654 | |
| 457 | 18,654 | |||
| 457 | 18,654 | |||
| 22.09.2026 | 16:30:50,902 | 20 | 18,654 | |
| 20 | 18,654 | |||
| 20 | 18,654 | |||
| 22.09.2026 | 16:30:17,573 | 600 | 18,654 | |
| 600 | 18,654 | |||
| 600 | 18,654 | |||
| 22.09.2026 | 16:30:14,625 | 70 | 18,652 | |
| 70 | 18,652 | |||
| 70 | 18,652 | |||
| 22.09.2026 | 16:30:10,398 | 16 | 18,652 | |
| 16 | 18,652 | |||
| 16 | 18,652 | |||
| 22.09.2026 | 16:30:04,311 | 80 | 18,65 | |
| 80 | 18,65 | |||
| 80 | 18,65 | |||
| 22.09.2026 | 16:29:53,480 | 6 | 18,658 | |
| 6 | 18,658 | |||
| 6 | 18,658 | |||
| 22.09.2026 | 16:29:42,054 | 8 | 18,656 | |
| 8 | 18,656 | |||
| 8 | 18,656 | |||
| 22.09.2026 | 16:28:47,863 | 280 | 18,654 | |
| 64 | 18,654 | |||
| 280 | 18,654 | |||
| 216 | 18,654 | |||
| 22.09.2026 | 16:28:35,064 | 3 | 18,646 | |
| 3 | 18,646 | |||
| 3 | 18,646 | |||
| 22.09.2026 | 16:28:12,948 | 54 | 18,648 | |
| 54 | 18,648 | |||
| 54 | 18,648 | |||
| 22.09.2026 | 16:28:05,335 | 108 | 18,642 | |
| 108 | 18,642 | |||
| 108 | 18,642 | |||
| 22.09.2026 | 16:27:12,049 | 100 | 18,638 | |
| 100 | 18,638 | |||
| 100 | 18,638 | |||
| 22.09.2026 | 16:27:04,740 | 11 | 18,638 | |
| 11 | 18,638 | |||
| 11 | 18,638 | |||
| 22.09.2026 | 16:26:03,389 | 9 | 18,62 | |
| 9 | 18,62 | |||
| 9 | 18,62 | |||
| 22.09.2026 | 16:25:30,103 | 29 | 18,618 | |
| 29 | 18,618 | |||
| 29 | 18,618 | |||
| 22.09.2026 | 16:23:32,936 | 1 | 18,626 | |
| 1 | 18,626 | |||
| 1 | 18,626 | |||
| 22.09.2026 | 16:23:19,079 | 1 | 18,63 | |
| 1 | 18,63 | |||
| 1 | 18,63 | |||
| 22.09.2026 | 16:22:54,517 | 457 | 18,626 | |
| 457 | 18,626 | |||
| 457 | 18,626 | |||
| 22.09.2026 | 16:22:49,247 | 2 | 18,626 | |
| 2 | 18,626 | |||
| 2 | 18,626 | |||
| 22.09.2026 | 16:22:20,871 | 500 | 18,616 | |
| 500 | 18,616 | |||
| 500 | 18,616 | |||
| 22.09.2026 | 16:21:47,208 | 110 | 18,602 | |
| 110 | 18,602 | |||
| 110 | 18,602 | |||
| 22.09.2026 | 16:21:44,150 | 2 | 18,608 | |
| 2 | 18,608 | |||
| 2 | 18,608 | |||
| 22.09.2026 | 16:21:14,693 | 1 | 18,604 | |
| 1 | 18,604 | |||
| 1 | 18,604 | |||
| 22.09.2026 | 16:21:12,758 | 1 169 | 18,61 | |
| 1 169 | 18,61 | |||
| 1 169 | 18,61 | |||
| 22.09.2026 | 16:21:04,201 | 1 | 18,618 | |
| 1 | 18,618 | |||
| 1 | 18,618 | |||
| 22.09.2026 | 16:20:34,396 | 1 | 18,63 | |
| 1 | 18,63 | |||
| 1 | 18,63 | |||
| 22.09.2026 | 16:20:25,837 | 1 | 18,628 | |
| 1 | 18,628 | |||
| 1 | 18,628 | |||
| 22.09.2026 | 16:20:00,683 | 47 | 18,63 | |
| 47 | 18,63 | |||
| 47 | 18,63 | |||
| 22.09.2026 | 16:19:44,947 | 537 | 18,628 | |
| 537 | 18,628 | |||
| 537 | 18,628 | |||
| 22.09.2026 | 16:19:41,893 | 18 | 18,624 | |
| 18 | 18,624 | |||
| 18 | 18,624 | |||
| 22.09.2026 | 16:19:40,337 | 1 | 18,624 | |
| 1 | 18,624 | |||
| 1 | 18,624 | |||
| 22.09.2026 | 16:19:22,196 | 2 | 18,614 | |
| 2 | 18,614 | |||
| 2 | 18,614 | |||
| 22.09.2026 | 16:19:21,316 | 351 | 18,624 | |
| 351 | 18,624 | |||
| 351 | 18,624 | |||
| 22.09.2026 | 16:18:11,722 | 1 | 18,62 | |
| 1 | 18,62 | |||
| 1 | 18,62 | |||
| 22.09.2026 | 16:18:09,129 | 1 | 18,614 | |
| 1 | 18,614 | |||
| 1 | 18,614 | |||
| 22.09.2026 | 16:18:00,455 | 6 | 18,61 | |
| 6 | 18,61 | |||
| 6 | 18,61 | |||
| 22.09.2026 | 16:17:55,883 | 1 | 18,61 | |
| 1 | 18,61 | |||
| 1 | 18,61 | |||
| 22.09.2026 | 16:17:48,259 | 160 | 18,608 | |
| 160 | 18,608 | |||
| 160 | 18,608 | |||
| 22.09.2026 | 16:17:37,759 | 6 | 18,618 | |
| 6 | 18,618 | |||
| 6 | 18,618 | |||
| 22.09.2026 | 16:17:25,986 | 10 | 18,618 | |
| 10 | 18,618 | |||
| 10 | 18,618 | |||
| 22.09.2026 | 16:17:22,378 | 1 | 18,614 | |
| 1 | 18,614 | |||
| 1 | 18,614 | |||
| 22.09.2026 | 16:17:21,222 | 10 | 18,61 | |
| 10 | 18,61 | |||
| 10 | 18,61 | |||
| 22.09.2026 | 16:17:12,758 | 4 | 18,608 | |
| 4 | 18,608 | |||
| 4 | 18,608 | |||
| 22.09.2026 | 16:17:08,881 | 5 | 18,618 | |
| 5 | 18,618 | |||
| 5 | 18,618 | |||
| 22.09.2026 | 16:16:48,862 | 5 | 18,616 | |
| 5 | 18,616 | |||
| 5 | 18,616 | |||
| 22.09.2026 | 16:16:42,940 | 20 | 18,61 | |
| 20 | 18,61 | |||
| 20 | 18,61 | |||
| 22.09.2026 | 16:16:16,118 | 20 | 18,614 | |
| 20 | 18,614 | |||
| 20 | 18,614 | |||
| 22.09.2026 | 16:15:53,369 | 1 | 18,612 | |
| 1 | 18,612 | |||
| 1 | 18,612 | |||
| 22.09.2026 | 16:15:38,362 | 30 | 18,602 | |
| 30 | 18,602 | |||
| 30 | 18,602 | |||
| 22.09.2026 | 16:15:30,996 | 2 | 18,612 | |
| 2 | 18,612 | |||
| 2 | 18,612 | |||
| 22.09.2026 | 16:15:17,037 | 1 | 18,606 | |
| 1 | 18,606 | |||
| 1 | 18,606 | |||
| 22.09.2026 | 16:15:16,114 | 63 | 18,606 | |
| 63 | 18,606 | |||
| 63 | 18,606 | |||
| 22.09.2026 | 16:14:46,614 | 27 | 18,618 | |
| 27 | 18,618 | |||
| 27 | 18,618 | |||
| 22.09.2026 | 16:14:33,764 | 5 | 18,606 | |
| 5 | 18,606 | |||
| 5 | 18,606 | |||
| 22.09.2026 | 16:14:24,406 | 1 | 18,616 | |
| 1 | 18,616 | |||
| 1 | 18,616 | |||
| 22.09.2026 | 16:14:23,919 | 160 | 18,622 | |
| 160 | 18,622 | |||
| 160 | 18,622 | |||
| 22.09.2026 | 16:13:31,862 | 2 | 18,614 | |
| 2 | 18,614 | |||
| 2 | 18,614 | |||
| 22.09.2026 | 16:13:15,059 | 5 | 18,616 | |
| 5 | 18,616 | |||
| 5 | 18,616 | |||
| 22.09.2026 | 16:13:05,727 | 24 | 18,628 | |
| 24 | 18,628 | |||
| 24 | 18,628 | |||
| 22.09.2026 | 16:12:56,555 | 50 | 18,624 | |
| 50 | 18,624 | |||
| 50 | 18,624 | |||
| 22.09.2026 | 16:12:45,512 | 47 | 18,626 | |
| 47 | 18,626 | |||
| 47 | 18,626 | |||
| 22.09.2026 | 16:12:35,210 | 45 | 18,622 | |
| 45 | 18,622 | |||
| 45 | 18,622 | |||
| 22.09.2026 | 16:12:12,859 | 5 | 18,63 | |
| 5 | 18,63 | |||
| 5 | 18,63 | |||
| 22.09.2026 | 16:12:02,663 | 32 | 18,626 | |
| 32 | 18,626 | |||
| 32 | 18,626 | |||
| 22.09.2026 | 16:11:12,106 | 979 | 18,60 | |
| 100 | 18,60 | |||
| 87 | 18,60 | |||
| 1 | 18,60 | |||
| 979 | 18,60 | |||
| 46 | 18,60 | |||
| 100 | 18,60 | |||
| 625 | 18,60 | |||
| 20 | 18,60 | |||
| 22.09.2026 | 16:10:50,148 | 2 | 18,59 | |
| 2 | 18,59 | |||
| 2 | 18,59 | |||
| 22.09.2026 | 16:09:46,455 | 60 | 18,568 | |
| 60 | 18,568 | |||
| 60 | 18,568 | |||
| 22.09.2026 | 16:09:18,289 | 33 | 18,564 | |
| 33 | 18,564 | |||
| 33 | 18,564 | |||
| 22.09.2026 | 16:08:50,377 | 17 | 18,578 | |
| 17 | 18,578 | |||
| 17 | 18,578 | |||
| 22.09.2026 | 16:08:46,455 | 204 | 18,57 | |
| 204 | 18,57 | |||
| 204 | 18,57 | |||
| 22.09.2026 | 16:08:18,425 | 6 | 18,582 | |
| 6 | 18,582 | |||
| 6 | 18,582 | |||
| 22.09.2026 | 16:08:09,579 | 4 | 18,578 | |
| 4 | 18,578 | |||
| 4 | 18,578 | |||
| 22.09.2026 | 16:07:11,605 | 1 | 18,574 | |
| 1 | 18,574 | |||
| 1 | 18,574 | |||
| 22.09.2026 | 16:07:01,441 | 6 | 18,558 | |
| 6 | 18,558 | |||
| 6 | 18,558 | |||
| 22.09.2026 | 16:06:55,206 | 10 | 18,56 | |
| 10 | 18,56 | |||
| 10 | 18,56 | |||
| 22.09.2026 | 16:05:43,648 | 52 | 18,568 | |
| 52 | 18,568 | |||
| 52 | 18,568 | |||
| 22.09.2026 | 16:05:40,180 | 1 | 18,574 | |
| 1 | 18,574 | |||
| 1 | 18,574 | |||
| 22.09.2026 | 16:05:23,173 | 85 | 18,57 | |
| 85 | 18,57 | |||
| 85 | 18,57 | |||
| 22.09.2026 | 16:05:22,769 | 6 | 18,576 | |
| 6 | 18,576 | |||
| 6 | 18,576 | |||
| 22.09.2026 | 16:05:18,847 | 15 | 18,572 | |
| 15 | 18,572 | |||
| 15 | 18,572 | |||
| 22.09.2026 | 16:04:37,585 | 29 | 18,562 | |
| 29 | 18,562 | |||
| 29 | 18,562 | |||
| 22.09.2026 | 16:04:33,452 | 1 | 18,558 | |
| 1 | 18,558 | |||
| 1 | 18,558 | |||
| 22.09.2026 | 16:04:13,375 | 3 | 18,544 | |
| 3 | 18,544 | |||
| 3 | 18,544 | |||
| 22.09.2026 | 16:02:38,051 | 110 | 18,548 | |
| 110 | 18,548 | |||
| 110 | 18,548 | |||
| 22.09.2026 | 16:02:31,769 | 5 | 18,558 | |
| 5 | 18,558 | |||
| 5 | 18,558 | |||
| 22.09.2026 | 16:01:41,282 | 70 | 18,56 | |
| 70 | 18,56 | |||
| 70 | 18,56 | |||
| 22.09.2026 | 16:01:31,024 | 268 | 18,548 | |
| 268 | 18,548 | |||
| 268 | 18,548 | |||
| 22.09.2026 | 16:01:28,611 | 10 | 18,55 | |
| 10 | 18,55 | |||
| 10 | 18,55 | |||
| 22.09.2026 | 16:01:27,974 | 10 | 18,554 | |
| 10 | 18,554 | |||
| 10 | 18,554 | |||
| 22.09.2026 | 16:00:52,984 | 6 | 18,58 | |
| 6 | 18,58 | |||
| 6 | 18,58 | |||
| 22.09.2026 | 16:00:51,945 | 201 | 18,584 | |
| 201 | 18,584 | |||
| 201 | 18,584 | |||
| 22.09.2026 | 16:00:48,542 | 9 | 18,584 | |
| 9 | 18,584 | |||
| 9 | 18,584 | |||
| 22.09.2026 | 16:00:39,444 | 25 | 18,584 | |
| 25 | 18,584 | |||
| 25 | 18,584 | |||
| 22.09.2026 | 16:00:01,710 | 1 | 18,58 | |
| 1 | 18,58 | |||
| 1 | 18,58 | |||
| 22.09.2026 | 16:00:01,508 | 140 | 18,58 | |
| 140 | 18,58 | |||
| 140 | 18,58 | |||
| 22.09.2026 | 15:59:52,341 | 8 | 18,57 | |
| 8 | 18,57 | |||
| 8 | 18,57 | |||
| 22.09.2026 | 15:58:30,255 | 27 | 18,56 | |
| 27 | 18,56 | |||
| 27 | 18,56 | |||
| 22.09.2026 | 15:58:11,351 | 200 | 18,556 | |
| 200 | 18,556 | |||
| 200 | 18,556 | |||
| 22.09.2026 | 15:58:07,576 | 100 | 18,56 | |
| 100 | 18,56 | |||
| 100 | 18,56 | |||
| 22.09.2026 | 15:57:58,562 | 7 | 18,558 | |
| 7 | 18,558 | |||
| 7 | 18,558 | |||
| 22.09.2026 | 15:57:56,895 | 1 | 18,55 | |
| 1 | 18,55 | |||
| 1 | 18,55 | |||
| 22.09.2026 | 15:57:42,050 | 3 | 18,542 | |
| 3 | 18,542 | |||
| 3 | 18,542 | |||
| 22.09.2026 | 15:57:40,971 | 1 | 18,542 | |
| 1 | 18,542 | |||
| 1 | 18,542 | |||
| 22.09.2026 | 15:57:23,184 | 2 | 18,538 | |
| 2 | 18,538 | |||
| 2 | 18,538 | |||
| 22.09.2026 | 15:56:09,401 | 7 | 18,548 | |
| 7 | 18,548 | |||
| 7 | 18,548 | |||
| 22.09.2026 | 15:55:59,200 | 100 | 18,544 | |
| 100 | 18,544 | |||
| 100 | 18,544 | |||
| 22.09.2026 | 15:55:57,816 | 78 | 18,552 | |
| 78 | 18,552 | |||
| 78 | 18,552 | |||
| 22.09.2026 | 15:55:37,855 | 100 | 18,562 | |
| 100 | 18,562 | |||
| 100 | 18,562 | |||
| 22.09.2026 | 15:55:28,246 | 134 | 18,566 | |
| 134 | 18,566 | |||
| 84 | 18,566 | |||
| 50 | 18,566 | |||
| 22.09.2026 | 15:55:24,023 | 8 | 18,56 | |
| 8 | 18,56 | |||
| 8 | 18,56 | |||
| 22.09.2026 | 15:55:03,980 | 29 | 18,558 | |
| 29 | 18,558 | |||
| 29 | 18,558 | |||
| 22.09.2026 | 15:54:36,362 | 107 | 18,55 | |
| 107 | 18,55 | |||
| 107 | 18,55 | |||
| 22.09.2026 | 15:54:35,096 | 363 | 18,55 | |
| 363 | 18,55 | |||
| 363 | 18,55 | |||
| 22.09.2026 | 15:54:34,839 | 3 | 18,548 | |
| 3 | 18,548 | |||
| 3 | 18,548 | |||
| 22.09.2026 | 15:54:06,095 | 2 018 | 18,546 | |
| 3 | 18,546 | |||
| 15 | 18,546 | |||
| 1 778 | 18,546 | |||
| 129 | 18,546 | |||
| 222 | 18,546 | |||
| 162 | 18,546 | |||
| 1 692 | 18,546 | |||
| 35 | 18,546 | |||
| 22.09.2026 | 15:52:59,088 | 2 000 | 18,528 | |
| 2 000 | 18,528 | |||
| 2 000 | 18,528 | |||
| 22.09.2026 | 15:52:42,890 | 75 | 18,53 | |
| 75 | 18,53 | |||
| 75 | 18,53 | |||
| 22.09.2026 | 15:52:39,043 | 6 | 18,53 | |
| 6 | 18,53 | |||
| 6 | 18,53 | |||
| 22.09.2026 | 15:52:35,545 | 5 | 18,528 | |
| 5 | 18,528 | |||
| 5 | 18,528 | |||
| 22.09.2026 | 15:52:33,866 | 55 | 18,522 | |
| 55 | 18,522 | |||
| 55 | 18,522 | |||
| 22.09.2026 | 15:52:30,016 | 4 | 18,528 | |
| 4 | 18,528 | |||
| 4 | 18,528 | |||
| 22.09.2026 | 15:52:10,555 | 508 | 18,528 | |
| 508 | 18,528 | |||
| 508 | 18,528 | |||
| 22.09.2026 | 15:52:03,403 | 100 | 18,524 | |
| 100 | 18,524 | |||
| 100 | 18,524 | |||
| 22.09.2026 | 15:52:01,023 | 108 | 18,524 | |
| 108 | 18,524 | |||
| 108 | 18,524 | |||
| 22.09.2026 | 15:51:26,759 | 12 | 18,516 | |
| 12 | 18,516 | |||
| 12 | 18,516 | |||
| 22.09.2026 | 15:51:24,878 | 2 700 | 18,51 | |
| 2 700 | 18,51 | |||
| 850 | 18,51 | |||
| 1 850 | 18,51 | |||
| 22.09.2026 | 15:51:10,157 | 462 | 18,50 | |
| 25 | 18,50 | |||
| 54 | 18,50 | |||
| 433 | 18,50 | |||
| 1 | 18,50 | |||
| 54 | 18,50 | |||
| 100 | 18,50 | |||
| 12 | 18,50 | |||
| 140 | 18,50 | |||
| 5 | 18,50 | |||
| 26 | 18,50 | |||
| 15 | 18,50 | |||
| 3 | 18,50 | |||
| 56 | 18,50 | |||
| 22.09.2026 | 15:50:53,478 | 3 000 | 18,50 | |
| 50 | 18,50 | |||
| 41 | 18,50 | |||
| 370 | 18,50 | |||
| 100 | 18,50 | |||
| 15 | 18,50 | |||
| 15 | 18,50 | |||
| 1 969 | 18,50 | |||
| 3 000 | 18,50 | |||
| 40 | 18,50 | |||
| 200 | 18,50 | |||
| 200 | 18,50 | |||
| 22.09.2026 | 15:50:38,796 | 7 | 18,496 | |
| 7 | 18,496 | |||
| 7 | 18,496 | |||
| 22.09.2026 | 15:50:04,925 | 3 | 18,464 | |
| 3 | 18,464 | |||
| 3 | 18,464 | |||
| 22.09.2026 | 15:49:55,141 | 907 | 18,472 | |
| 907 | 18,472 | |||
| 907 | 18,472 | |||
| 22.09.2026 | 15:49:54,511 | 4 000 | 18,472 | |
| 4 000 | 18,472 | |||
| 4 000 | 18,472 | |||
| 22.09.2026 | 15:49:52,623 | 2 000 | 18,472 | |
| 2 000 | 18,472 | |||
| 2 000 | 18,472 | |||
| 22.09.2026 | 15:49:37,087 | 2 | 18,468 | |
| 2 | 18,468 | |||
| 2 | 18,468 | |||
| 22.09.2026 | 15:49:12,062 | 1 | 18,476 | |
| 1 | 18,476 | |||
| 1 | 18,476 | |||
| 22.09.2026 | 15:49:11,163 | 1 | 18,476 | |
| 1 | 18,476 | |||
| 1 | 18,476 | |||
| 22.09.2026 | 15:49:01,434 | 7 | 18,458 | |
| 7 | 18,458 | |||
| 7 | 18,458 | |||
| 22.09.2026 | 15:48:35,811 | 11 | 18,48 | |
| 11 | 18,48 | |||
| 11 | 18,48 | |||
| 22.09.2026 | 15:48:33,209 | 5 | 18,474 | |
| 5 | 18,474 | |||
| 5 | 18,474 | |||
| 22.09.2026 | 15:48:08,548 | 5 | 18,462 | |
| 5 | 18,462 | |||
| 5 | 18,462 | |||
| 22.09.2026 | 15:47:45,028 | 40 | 18,462 | |
| 40 | 18,462 | |||
| 40 | 18,462 | |||
| 22.09.2026 | 15:47:40,539 | 59 | 18,472 | |
| 59 | 18,472 | |||
| 59 | 18,472 | |||
| 22.09.2026 | 15:47:37,202 | 250 | 18,472 | |
| 250 | 18,472 | |||
| 250 | 18,472 | |||
| 22.09.2026 | 15:47:10,447 | 17 | 18,476 | |
| 17 | 18,476 | |||
| 17 | 18,476 | |||
| 22.09.2026 | 15:47:10,355 | 500 | 18,468 | |
| 500 | 18,468 | |||
| 500 | 18,468 | |||
| 22.09.2026 | 15:46:56,818 | 15 | 18,484 | |
| 15 | 18,484 | |||
| 15 | 18,484 | |||
| 22.09.2026 | 15:45:43,834 | 1 | 18,476 | |
| 1 | 18,476 | |||
| 1 | 18,476 | |||
| 22.09.2026 | 15:45:14,098 | 3 | 18,482 | |
| 3 | 18,482 | |||
| 3 | 18,482 | |||
| 22.09.2026 | 15:45:12,378 | 71 | 18,49 | |
| 71 | 18,49 | |||
| 71 | 18,49 | |||
| 22.09.2026 | 15:45:06,950 | 490 | 18,49 | |
| 490 | 18,49 | |||
| 490 | 18,49 | |||
| 22.09.2026 | 15:45:06,225 | 19 | 18,49 | |
| 19 | 18,49 | |||
| 19 | 18,49 | |||
| 22.09.2026 | 15:44:39,457 | 1 | 18,49 | |
| 1 | 18,49 | |||
| 1 | 18,49 | |||
| 22.09.2026 | 15:44:38,784 | 134 | 18,49 | |
| 134 | 18,49 | |||
| 134 | 18,49 | |||
| 22.09.2026 | 15:44:34,554 | 3 | 18,488 | |
| 3 | 18,488 | |||
| 3 | 18,488 | |||
| 22.09.2026 | 15:44:33,795 | 300 | 18,482 | |
| 300 | 18,482 | |||
| 300 | 18,482 | |||
| 22.09.2026 | 15:44:24,403 | 472 | 18,486 | |
| 472 | 18,486 | |||
| 472 | 18,486 | |||
| 22.09.2026 | 15:44:03,484 | 1 | 18,494 | |
| 1 | 18,494 | |||
| 1 | 18,494 | |||
| 22.09.2026 | 15:44:01,362 | 60 | 18,498 | |
| 60 | 18,498 | |||
| 60 | 18,498 | |||
| 22.09.2026 | 15:43:39,921 | 193 | 18,49 | |
| 60 | 18,49 | |||
| 193 | 18,49 | |||
| 41 | 18,49 | |||
| 2 | 18,49 | |||
| 90 | 18,49 | |||
| 22.09.2026 | 15:43:35,115 | 3 | 18,48 | |
| 3 | 18,48 | |||
| 3 | 18,48 | |||
| 22.09.2026 | 15:43:21,764 | 1 | 18,49 | |
| 1 | 18,49 | |||
| 1 | 18,49 | |||
| 22.09.2026 | 15:42:42,001 | 20 | 18,48 | |
| 20 | 18,48 | |||
| 20 | 18,48 | |||
| 22.09.2026 | 15:42:37,269 | 51 | 18,48 | |
| 51 | 18,48 | |||
| 51 | 18,48 | |||
| 22.09.2026 | 15:42:24,726 | 11 | 18,482 | |
| 11 | 18,482 | |||
| 11 | 18,482 | |||
| 22.09.2026 | 15:41:21,793 | 272 | 18,464 | |
| 272 | 18,464 | |||
| 272 | 18,464 | |||
| 22.09.2026 | 15:41:02,382 | 17 | 18,45 | |
| 17 | 18,45 | |||
| 17 | 18,45 |
Copyright © 2026 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Kurssuche
Kursliste ETPs
(umfasst ETFs, ETNs und ETCs)
Handelszeit
7:30 bis 22:00 Uhr
7:30 bis 22:00 Uhr
Titel des Tages
Vanguard S&P 500 UCITS ETF - USD (Acc) Bid: 131,27 / Ask: 131,395Stückzahl: 53 875
+0,18%
Apps
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
22.09.2026 @ 20:16:18
Letzte Aktualisierung:
22.09.2026 @ 20:16:18