Lyxor MSCI Semiconductors ESG Filtered ETF - ACC
- Information
- letzte Umsätze
- kaufen
- verkaufen
2119
1822
116,08
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 21.09.2026 | 18:49:33,865 | 1 | 115,70 | |
| 1 | 115,70 | |||
| 1 | 115,70 | |||
| 21.09.2026 | 18:49:00,993 | 1 | 115,70 | |
| 1 | 115,70 | |||
| 1 | 115,70 | |||
| 21.09.2026 | 18:48:40,227 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 18:48:15,378 | 1 | 115,26 | |
| 1 | 115,26 | |||
| 1 | 115,26 | |||
| 21.09.2026 | 18:48:05,036 | 3 | 115,30 | |
| 3 | 115,30 | |||
| 3 | 115,30 | |||
| 21.09.2026 | 18:47:49,756 | 1 | 115,84 | |
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 21.09.2026 | 18:47:46,593 | 1 | 115,84 | |
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 21.09.2026 | 18:47:46,112 | 1 | 115,84 | |
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 21.09.2026 | 18:47:28,908 | 10 | 115,30 | |
| 1 | 115,30 | |||
| 10 | 115,30 | |||
| 1 | 115,30 | |||
| 1 | 115,30 | |||
| 1 | 115,30 | |||
| 1 | 115,30 | |||
| 1 | 115,30 | |||
| 2 | 115,30 | |||
| 1 | 115,30 | |||
| 1 | 115,30 | |||
| 21.09.2026 | 18:45:50,662 | 3 | 115,28 | |
| 3 | 115,28 | |||
| 1 | 115,28 | |||
| 1 | 115,28 | |||
| 1 | 115,28 | |||
| 21.09.2026 | 18:44:24,640 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 18:42:36,357 | 21 | 115,98 | |
| 3 | 115,98 | |||
| 3 | 115,98 | |||
| 15 | 115,98 | |||
| 21 | 115,98 | |||
| 21.09.2026 | 18:42:31,021 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 18:40:41,685 | 5 | 115,42 | |
| 5 | 115,42 | |||
| 5 | 115,42 | |||
| 21.09.2026 | 18:40:25,184 | 6 | 115,22 | |
| 6 | 115,22 | |||
| 3 | 115,22 | |||
| 3 | 115,22 | |||
| 21.09.2026 | 18:40:24,358 | 7 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 7 | 115,98 | |||
| 1 | 115,98 | |||
| 3 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 18:40:16,801 | 5 | 115,40 | |
| 5 | 115,40 | |||
| 5 | 115,40 | |||
| 21.09.2026 | 18:40:11,045 | 2 | 115,20 | |
| 2 | 115,20 | |||
| 1 | 115,20 | |||
| 1 | 115,20 | |||
| 21.09.2026 | 18:39:52,228 | 1 | 115,66 | |
| 1 | 115,66 | |||
| 1 | 115,66 | |||
| 21.09.2026 | 18:39:39,920 | 1 | 115,66 | |
| 1 | 115,66 | |||
| 1 | 115,66 | |||
| 21.09.2026 | 18:39:06,183 | 10 | 115,38 | |
| 10 | 115,38 | |||
| 10 | 115,38 | |||
| 21.09.2026 | 18:38:15,183 | 27 | 115,98 | |
| 27 | 115,98 | |||
| 2 | 115,98 | |||
| 24 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 18:38:11,369 | 10 | 115,26 | |
| 6 | 115,26 | |||
| 10 | 115,26 | |||
| 1 | 115,26 | |||
| 1 | 115,26 | |||
| 2 | 115,26 | |||
| 21.09.2026 | 18:36:55,913 | 1 | 115,28 | |
| 1 | 115,28 | |||
| 1 | 115,28 | |||
| 21.09.2026 | 18:36:28,647 | 2 | 115,30 | |
| 2 | 115,30 | |||
| 2 | 115,30 | |||
| 21.09.2026 | 18:36:17,236 | 5 | 115,30 | |
| 3 | 115,30 | |||
| 5 | 115,30 | |||
| 2 | 115,30 | |||
| 21.09.2026 | 18:36:11,368 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 18:35:54,837 | 3 | 115,36 | |
| 3 | 115,36 | |||
| 1 | 115,36 | |||
| 1 | 115,36 | |||
| 1 | 115,36 | |||
| 21.09.2026 | 18:35:30,432 | 10 | 115,98 | |
| 10 | 115,98 | |||
| 10 | 115,98 | |||
| 21.09.2026 | 18:35:20,474 | 170 | 115,98 | |
| 3 | 115,98 | |||
| 5 | 115,98 | |||
| 5 | 115,98 | |||
| 7 | 115,98 | |||
| 5 | 115,98 | |||
| 5 | 115,98 | |||
| 5 | 115,98 | |||
| 10 | 115,98 | |||
| 170 | 115,98 | |||
| 3 | 115,98 | |||
| 3 | 115,98 | |||
| 119 | 115,98 | |||
| 21.09.2026 | 18:34:34,326 | 1 | 115,36 | |
| 1 | 115,36 | |||
| 1 | 115,36 | |||
| 21.09.2026 | 18:33:58,392 | 10 | 115,64 | |
| 7 | 115,64 | |||
| 3 | 115,64 | |||
| 10 | 115,64 | |||
| 21.09.2026 | 18:33:43,320 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 18:33:33,848 | 1 | 115,40 | |
| 1 | 115,40 | |||
| 1 | 115,40 | |||
| 21.09.2026 | 18:32:46,041 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 18:32:26,848 | 8 | 115,32 | |
| 8 | 115,32 | |||
| 8 | 115,32 | |||
| 21.09.2026 | 18:32:12,184 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 18:32:04,823 | 3 | 115,28 | |
| 3 | 115,28 | |||
| 3 | 115,28 | |||
| 21.09.2026 | 18:31:53,107 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 18:30:42,618 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 18:30:23,105 | 1 | 115,20 | |
| 1 | 115,20 | |||
| 1 | 115,20 | |||
| 21.09.2026 | 18:29:58,056 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 18:29:46,072 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 18:29:34,951 | 3 | 115,18 | |
| 3 | 115,18 | |||
| 3 | 115,18 | |||
| 21.09.2026 | 18:29:19,664 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 18:29:15,020 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 18:29:10,119 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 18:28:41,124 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 18:28:27,221 | 1 | 115,84 | |
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 21.09.2026 | 18:27:34,826 | 3 | 115,18 | |
| 1 | 115,18 | |||
| 1 | 115,18 | |||
| 1 | 115,18 | |||
| 3 | 115,18 | |||
| 21.09.2026 | 18:27:13,383 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 18:26:43,483 | 4 | 115,60 | |
| 2 | 115,60 | |||
| 2 | 115,60 | |||
| 4 | 115,60 | |||
| 21.09.2026 | 18:26:32,996 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 18:25:37,784 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 18:22:38,483 | 43 | 115,98 | |
| 5 | 115,98 | |||
| 5 | 115,98 | |||
| 43 | 115,98 | |||
| 1 | 115,98 | |||
| 5 | 115,98 | |||
| 3 | 115,98 | |||
| 20 | 115,98 | |||
| 4 | 115,98 | |||
| 21.09.2026 | 18:22:36,554 | 1 | 115,16 | |
| 1 | 115,16 | |||
| 1 | 115,16 | |||
| 21.09.2026 | 18:21:00,933 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 18:20:19,749 | 1 | 115,16 | |
| 1 | 115,16 | |||
| 1 | 115,16 | |||
| 21.09.2026 | 18:19:29,795 | 1 | 115,66 | |
| 1 | 115,66 | |||
| 1 | 115,66 | |||
| 21.09.2026 | 18:18:50,722 | 1 | 115,66 | |
| 1 | 115,66 | |||
| 1 | 115,66 | |||
| 21.09.2026 | 18:18:26,037 | 2 | 115,14 | |
| 2 | 115,14 | |||
| 1 | 115,14 | |||
| 1 | 115,14 | |||
| 21.09.2026 | 18:15:44,310 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 18:15:40,077 | 2 | 115,86 | |
| 2 | 115,86 | |||
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 18:15:04,967 | 3 | 115,06 | |
| 1 | 115,06 | |||
| 2 | 115,06 | |||
| 3 | 115,06 | |||
| 21.09.2026 | 18:14:59,909 | 1 | 115,66 | |
| 1 | 115,66 | |||
| 1 | 115,66 | |||
| 21.09.2026 | 18:14:55,073 | 1 | 115,04 | |
| 1 | 115,04 | |||
| 1 | 115,04 | |||
| 21.09.2026 | 18:14:54,174 | 1 | 115,66 | |
| 1 | 115,66 | |||
| 1 | 115,66 | |||
| 21.09.2026 | 18:14:18,540 | 47 | 115,02 | |
| 1 | 115,02 | |||
| 1 | 115,02 | |||
| 1 | 115,02 | |||
| 1 | 115,02 | |||
| 43 | 115,02 | |||
| 47 | 115,02 | |||
| 21.09.2026 | 18:13:37,339 | 1 | 115,16 | |
| 1 | 115,16 | |||
| 1 | 115,16 | |||
| 21.09.2026 | 18:13:11,942 | 1 | 115,66 | |
| 1 | 115,66 | |||
| 1 | 115,66 | |||
| 21.09.2026 | 18:12:40,531 | 3 | 115,50 | |
| 3 | 115,50 | |||
| 3 | 115,50 | |||
| 21.09.2026 | 18:12:31,806 | 1 | 115,02 | |
| 1 | 115,02 | |||
| 1 | 115,02 | |||
| 21.09.2026 | 18:12:28,722 | 2 | 115,02 | |
| 2 | 115,02 | |||
| 2 | 115,02 | |||
| 21.09.2026 | 18:12:17,452 | 20 | 115,02 | |
| 20 | 115,02 | |||
| 20 | 115,02 | |||
| 21.09.2026 | 18:11:41,189 | 2 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 2 | 115,86 | |||
| 21.09.2026 | 18:11:23,203 | 1 | 115,04 | |
| 1 | 115,04 | |||
| 1 | 115,04 | |||
| 21.09.2026 | 18:10:20,244 | 3 | 115,44 | |
| 3 | 115,44 | |||
| 3 | 115,44 | |||
| 21.09.2026 | 18:10:05,475 | 2 | 115,00 | |
| 2 | 115,00 | |||
| 2 | 115,00 | |||
| 21.09.2026 | 18:09:45,298 | 19 | 114,98 | |
| 1 | 114,98 | |||
| 1 | 114,98 | |||
| 1 | 114,98 | |||
| 10 | 114,98 | |||
| 5 | 114,98 | |||
| 1 | 114,98 | |||
| 19 | 114,98 | |||
| 21.09.2026 | 18:09:24,549 | 1 | 115,84 | |
| 1 | 115,84 | |||
| 1 | 115,84 | |||
| 21.09.2026 | 18:08:06,631 | 10 | 114,96 | |
| 1 | 114,96 | |||
| 10 | 114,96 | |||
| 8 | 114,96 | |||
| 1 | 114,96 | |||
| 21.09.2026 | 18:07:53,516 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 18:06:58,435 | 1 | 115,06 | |
| 1 | 115,06 | |||
| 1 | 115,06 | |||
| 21.09.2026 | 18:06:45,240 | 1 | 115,98 | |
| 1 | 115,98 | |||
| 1 | 115,98 | |||
| 21.09.2026 | 18:05:11,510 | 1 | 115,86 | |
| 1 | 115,86 | |||
| 1 | 115,86 | |||
| 21.09.2026 | 18:04:50,996 | 4 | 114,94 | |
| 4 | 114,94 | |||
| 4 | 114,94 | |||
| 21.09.2026 | 18:03:31,106 | 1 | 114,92 | |
| 1 | 114,92 | |||
| 1 | 114,92 | |||
| 21.09.2026 | 18:02:54,700 | 1 | 114,92 | |
| 1 | 114,92 | |||
| 1 | 114,92 | |||
| 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 |
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: 130,93 / Ask: 131,085Stückzahl: 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