iShares MSCI Glbl Semiconductors ETF - USD (Acc)
- Information
- letzte Umsätze
- kaufen
- verkaufen
2762
2672
18,50
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 21.09.2026 | 17:57:11,605 | 51 | 18,262 | |
| 1 | 18,262 | |||
| 51 | 18,262 | |||
| 50 | 18,262 | |||
| 21.09.2026 | 17:57:04,871 | 3 | 18,262 | |
| 3 | 18,262 | |||
| 3 | 18,262 | |||
| 21.09.2026 | 17:56:43,293 | 319 | 18,348 | |
| 319 | 18,348 | |||
| 88 | 18,348 | |||
| 131 | 18,348 | |||
| 100 | 18,348 | |||
| 21.09.2026 | 17:56:35,694 | 272 | 18,262 | |
| 100 | 18,262 | |||
| 50 | 18,262 | |||
| 22 | 18,262 | |||
| 272 | 18,262 | |||
| 100 | 18,262 | |||
| 21.09.2026 | 17:56:23,612 | 3 | 18,262 | |
| 3 | 18,262 | |||
| 3 | 18,262 | |||
| 21.09.2026 | 17:56:00,109 | 1 | 18,262 | |
| 1 | 18,262 | |||
| 1 | 18,262 | |||
| 21.09.2026 | 17:55:36,148 | 4 | 18,398 | |
| 4 | 18,398 | |||
| 4 | 18,398 | |||
| 21.09.2026 | 17:55:15,770 | 1 | 18,43 | |
| 1 | 18,43 | |||
| 1 | 18,43 | |||
| 21.09.2026 | 17:55:09,517 | 1 | 18,422 | |
| 1 | 18,422 | |||
| 1 | 18,422 | |||
| 21.09.2026 | 17:54:46,609 | 272 | 18,424 | |
| 112 | 18,424 | |||
| 50 | 18,424 | |||
| 50 | 18,424 | |||
| 10 | 18,424 | |||
| 50 | 18,424 | |||
| 272 | 18,424 | |||
| 21.09.2026 | 17:54:43,947 | 1 | 18,424 | |
| 1 | 18,424 | |||
| 1 | 18,424 | |||
| 21.09.2026 | 17:54:34,993 | 3 | 18,252 | |
| 3 | 18,252 | |||
| 3 | 18,252 | |||
| 21.09.2026 | 17:54:30,475 | 4 | 18,432 | |
| 1 | 18,432 | |||
| 4 | 18,432 | |||
| 3 | 18,432 | |||
| 21.09.2026 | 17:54:14,300 | 1 915 | 18,252 | |
| 100 | 18,252 | |||
| 300 | 18,252 | |||
| 100 | 18,252 | |||
| 1 915 | 18,252 | |||
| 1 415 | 18,252 | |||
| 21.09.2026 | 17:54:10,485 | 9 | 18,432 | |
| 4 | 18,432 | |||
| 5 | 18,432 | |||
| 9 | 18,432 | |||
| 21.09.2026 | 17:53:53,487 | 542 | 18,432 | |
| 300 | 18,432 | |||
| 38 | 18,432 | |||
| 542 | 18,432 | |||
| 100 | 18,432 | |||
| 30 | 18,432 | |||
| 70 | 18,432 | |||
| 4 | 18,432 | |||
| 21.09.2026 | 17:53:22,763 | 110 | 18,204 | |
| 1 | 18,204 | |||
| 1 | 18,204 | |||
| 3 | 18,204 | |||
| 110 | 18,204 | |||
| 1 | 18,204 | |||
| 50 | 18,204 | |||
| 2 | 18,204 | |||
| 2 | 18,204 | |||
| 50 | 18,204 | |||
| 21.09.2026 | 17:53:01,147 | 2 | 18,43 | |
| 2 | 18,43 | |||
| 2 | 18,43 | |||
| 21.09.2026 | 17:52:42,423 | 55 | 18,43 | |
| 28 | 18,43 | |||
| 27 | 18,43 | |||
| 55 | 18,43 | |||
| 21.09.2026 | 17:52:40,830 | 2 | 18,22 | |
| 2 | 18,22 | |||
| 2 | 18,22 | |||
| 21.09.2026 | 17:52:36,644 | 3 | 18,43 | |
| 3 | 18,43 | |||
| 3 | 18,43 | |||
| 21.09.2026 | 17:52:02,758 | 2 | 18,426 | |
| 2 | 18,426 | |||
| 2 | 18,426 | |||
| 21.09.2026 | 17:52:01,894 | 6 | 18,426 | |
| 6 | 18,426 | |||
| 6 | 18,426 | |||
| 21.09.2026 | 17:51:48,855 | 55 | 18,428 | |
| 30 | 18,428 | |||
| 55 | 18,428 | |||
| 4 | 18,428 | |||
| 13 | 18,428 | |||
| 4 | 18,428 | |||
| 4 | 18,428 | |||
| 21.09.2026 | 17:51:23,538 | 250 | 18,42 | |
| 250 | 18,42 | |||
| 50 | 18,42 | |||
| 50 | 18,42 | |||
| 50 | 18,42 | |||
| 50 | 18,42 | |||
| 25 | 18,42 | |||
| 25 | 18,42 | |||
| 21.09.2026 | 17:51:00,230 | 50 | 18,21 | |
| 49 | 18,21 | |||
| 50 | 18,21 | |||
| 1 | 18,21 | |||
| 21.09.2026 | 17:50:45,300 | 2 | 18,432 | |
| 2 | 18,432 | |||
| 2 | 18,432 | |||
| 21.09.2026 | 17:50:31,656 | 104 | 18,204 | |
| 104 | 18,204 | |||
| 103 | 18,204 | |||
| 1 | 18,204 | |||
| 21.09.2026 | 17:49:56,328 | 58 | 18,208 | |
| 58 | 18,208 | |||
| 58 | 18,208 | |||
| 21.09.2026 | 17:49:56,229 | 290 | 18,208 | |
| 50 | 18,208 | |||
| 2 | 18,208 | |||
| 290 | 18,208 | |||
| 238 | 18,208 | |||
| 21.09.2026 | 17:49:40,635 | 16 | 18,438 | |
| 16 | 18,438 | |||
| 16 | 18,438 | |||
| 21.09.2026 | 17:49:35,712 | 104 | 18,224 | |
| 104 | 18,224 | |||
| 2 | 18,224 | |||
| 100 | 18,224 | |||
| 2 | 18,224 | |||
| 21.09.2026 | 17:49:33,075 | 55 | 18,40 | |
| 20 | 18,40 | |||
| 55 | 18,40 | |||
| 35 | 18,40 | |||
| 21.09.2026 | 17:49:29,660 | 15 | 18,438 | |
| 4 | 18,438 | |||
| 11 | 18,438 | |||
| 15 | 18,438 | |||
| 21.09.2026 | 17:49:19,747 | 170 | 18,23 | |
| 170 | 18,23 | |||
| 50 | 18,23 | |||
| 70 | 18,23 | |||
| 50 | 18,23 | |||
| 21.09.2026 | 17:48:42,306 | 500 | 18,23 | |
| 120 | 18,23 | |||
| 500 | 18,23 | |||
| 1 | 18,23 | |||
| 2 | 18,23 | |||
| 2 | 18,23 | |||
| 300 | 18,23 | |||
| 75 | 18,23 | |||
| 21.09.2026 | 17:47:23,041 | 1 | 18,212 | |
| 1 | 18,212 | |||
| 1 | 18,212 | |||
| 21.09.2026 | 17:47:15,583 | 9 | 18,444 | |
| 9 | 18,444 | |||
| 9 | 18,444 | |||
| 21.09.2026 | 17:47:06,355 | 3 | 18,444 | |
| 3 | 18,444 | |||
| 3 | 18,444 | |||
| 21.09.2026 | 17:47:01,544 | 2 | 18,446 | |
| 2 | 18,446 | |||
| 2 | 18,446 | |||
| 21.09.2026 | 17:46:54,360 | 3 | 18,214 | |
| 1 | 18,214 | |||
| 3 | 18,214 | |||
| 2 | 18,214 | |||
| 21.09.2026 | 17:46:28,272 | 5 | 18,448 | |
| 5 | 18,448 | |||
| 4 | 18,448 | |||
| 1 | 18,448 | |||
| 21.09.2026 | 17:45:37,836 | 55 | 18,218 | |
| 50 | 18,218 | |||
| 2 | 18,218 | |||
| 2 | 18,218 | |||
| 1 | 18,218 | |||
| 55 | 18,218 | |||
| 21.09.2026 | 17:45:36,427 | 528 | 18,24 | |
| 528 | 18,24 | |||
| 50 | 18,24 | |||
| 90 | 18,24 | |||
| 120 | 18,24 | |||
| 120 | 18,24 | |||
| 120 | 18,24 | |||
| 28 | 18,24 | |||
| 21.09.2026 | 17:45:34,069 | 1 | 18,218 | |
| 1 | 18,218 | |||
| 1 | 18,218 | |||
| 21.09.2026 | 17:44:55,282 | 434 | 18,444 | |
| 334 | 18,444 | |||
| 50 | 18,444 | |||
| 434 | 18,444 | |||
| 50 | 18,444 | |||
| 21.09.2026 | 17:44:50,986 | 1 | 18,444 | |
| 1 | 18,444 | |||
| 1 | 18,444 | |||
| 21.09.2026 | 17:44:47,389 | 17 | 18,444 | |
| 13 | 18,444 | |||
| 4 | 18,444 | |||
| 17 | 18,444 | |||
| 21.09.2026 | 17:43:59,306 | 1 | 18,446 | |
| 1 | 18,446 | |||
| 1 | 18,446 | |||
| 21.09.2026 | 17:43:48,671 | 219 | 18,214 | |
| 85 | 18,214 | |||
| 120 | 18,214 | |||
| 66 | 18,214 | |||
| 153 | 18,214 | |||
| 14 | 18,214 | |||
| 21.09.2026 | 17:43:48,588 | 110 | 18,214 | |
| 2 | 18,214 | |||
| 58 | 18,214 | |||
| 110 | 18,214 | |||
| 50 | 18,214 | |||
| 21.09.2026 | 17:43:35,102 | 3 | 18,35 | |
| 3 | 18,35 | |||
| 1 | 18,35 | |||
| 2 | 18,35 | |||
| 21.09.2026 | 17:43:11,502 | 1 181 | 18,45 | |
| 60 | 18,45 | |||
| 222 | 18,45 | |||
| 1 181 | 18,45 | |||
| 12 | 18,45 | |||
| 3 | 18,45 | |||
| 3 | 18,45 | |||
| 881 | 18,45 | |||
| 21.09.2026 | 17:43:05,075 | 2 | 18,448 | |
| 2 | 18,448 | |||
| 2 | 18,448 | |||
| 21.09.2026 | 17:43:04,987 | 6 | 18,448 | |
| 4 | 18,448 | |||
| 2 | 18,448 | |||
| 6 | 18,448 | |||
| 21.09.2026 | 17:41:23,006 | 3 730 | 18,40 | |
| 3 730 | 18,40 | |||
| 3 730 | 18,40 | |||
| 21.09.2026 | 17:41:13,285 | 1 374 | 18,402 | |
| 1 374 | 18,402 | |||
| 1 374 | 18,402 | |||
| 21.09.2026 | 17:41:10,918 | 100 | 18,402 | |
| 100 | 18,402 | |||
| 100 | 18,402 | |||
| 21.09.2026 | 17:40:57,902 | 2 000 | 18,402 | |
| 2 000 | 18,402 | |||
| 2 000 | 18,402 | |||
| 21.09.2026 | 17:40:57,829 | 2 000 | 18,402 | |
| 2 000 | 18,402 | |||
| 2 000 | 18,402 | |||
| 21.09.2026 | 17:40:57,330 | 877 | 18,40 | |
| 500 | 18,40 | |||
| 2 | 18,40 | |||
| 38 | 18,40 | |||
| 69 | 18,40 | |||
| 383 | 18,40 | |||
| 494 | 18,40 | |||
| 18 | 18,40 | |||
| 250 | 18,40 | |||
| 21.09.2026 | 17:40:03,921 | 887 | 18,398 | |
| 5 | 18,398 | |||
| 882 | 18,398 | |||
| 887 | 18,398 | |||
| 21.09.2026 | 17:39:50,901 | 1 | 18,37 | |
| 1 | 18,37 | |||
| 1 | 18,37 | |||
| 21.09.2026 | 17:39:37,360 | 11 | 18,35 | |
| 11 | 18,35 | |||
| 11 | 18,35 | |||
| 21.09.2026 | 17:39:02,840 | 15 | 18,35 | |
| 15 | 18,35 | |||
| 15 | 18,35 | |||
| 21.09.2026 | 17:38:54,637 | 251 | 18,398 | |
| 251 | 18,398 | |||
| 251 | 18,398 | |||
| 21.09.2026 | 17:38:50,319 | 12 | 18,35 | |
| 2 | 18,35 | |||
| 12 | 18,35 | |||
| 10 | 18,35 | |||
| 21.09.2026 | 17:38:43,429 | 1 | 18,398 | |
| 1 | 18,398 | |||
| 1 | 18,398 | |||
| 21.09.2026 | 17:37:16,857 | 1 | 18,398 | |
| 1 | 18,398 | |||
| 1 | 18,398 | |||
| 21.09.2026 | 17:37:01,343 | 91 | 18,35 | |
| 91 | 18,35 | |||
| 91 | 18,35 | |||
| 21.09.2026 | 17:36:25,232 | 1 | 18,35 | |
| 1 | 18,35 | |||
| 1 | 18,35 | |||
| 21.09.2026 | 17:36:10,497 | 17 | 18,35 | |
| 17 | 18,35 | |||
| 17 | 18,35 | |||
| 21.09.2026 | 17:35:57,608 | 32 | 18,398 | |
| 32 | 18,398 | |||
| 32 | 18,398 | |||
| 21.09.2026 | 17:35:46,393 | 55 | 18,398 | |
| 2 | 18,398 | |||
| 53 | 18,398 | |||
| 55 | 18,398 | |||
| 21.09.2026 | 17:35:20,245 | 24 | 18,35 | |
| 24 | 18,35 | |||
| 24 | 18,35 | |||
| 21.09.2026 | 17:35:17,309 | 44 | 18,35 | |
| 44 | 18,35 | |||
| 44 | 18,35 | |||
| 21.09.2026 | 17:34:31,075 | 1 | 18,398 | |
| 1 | 18,398 | |||
| 1 | 18,398 | |||
| 21.09.2026 | 17:33:58,962 | 28 | 18,398 | |
| 28 | 18,398 | |||
| 28 | 18,398 | |||
| 21.09.2026 | 17:33:57,284 | 2 | 18,398 | |
| 2 | 18,398 | |||
| 2 | 18,398 | |||
| 21.09.2026 | 17:33:52,845 | 545 | 18,398 | |
| 1 | 18,398 | |||
| 363 | 18,398 | |||
| 1 | 18,398 | |||
| 120 | 18,398 | |||
| 2 | 18,398 | |||
| 545 | 18,398 | |||
| 56 | 18,398 | |||
| 2 | 18,398 | |||
| 21.09.2026 | 17:33:38,319 | 1 | 18,36 | |
| 1 | 18,36 | |||
| 1 | 18,36 | |||
| 21.09.2026 | 17:33:08,043 | 1 | 18,30 | |
| 1 | 18,30 | |||
| 1 | 18,30 | |||
| 21.09.2026 | 17:33:02,005 | 780 | 18,312 | |
| 15 | 18,312 | |||
| 500 | 18,312 | |||
| 135 | 18,312 | |||
| 110 | 18,312 | |||
| 145 | 18,312 | |||
| 115 | 18,312 | |||
| 6 | 18,312 | |||
| 120 | 18,312 | |||
| 60 | 18,312 | |||
| 4 | 18,312 | |||
| 350 | 18,312 | |||
| 21.09.2026 | 17:30:40,187 | 1 | 18,342 | |
| 1 | 18,342 | |||
| 1 | 18,342 | |||
| 21.09.2026 | 17:30:36,736 | 31 | 18,322 | |
| 31 | 18,322 | |||
| 31 | 18,322 | |||
| 21.09.2026 | 17:30:26,713 | 6 | 18,314 | |
| 6 | 18,314 | |||
| 6 | 18,314 | |||
| 21.09.2026 | 17:30:05,497 | 6 | 18,312 | |
| 6 | 18,312 | |||
| 6 | 18,312 | |||
| 21.09.2026 | 17:30:00,800 | 1 | 18,334 | |
| 1 | 18,334 | |||
| 1 | 18,334 | |||
| 21.09.2026 | 17:30:00,073 | 5 | 18,334 | |
| 5 | 18,334 | |||
| 5 | 18,334 | |||
| 21.09.2026 | 17:29:58,614 | 1 634 | 18,332 | |
| 1 634 | 18,332 | |||
| 1 634 | 18,332 | |||
| 21.09.2026 | 17:29:58,041 | 2 000 | 18,332 | |
| 200 | 18,332 | |||
| 1 800 | 18,332 | |||
| 2 000 | 18,332 | |||
| 21.09.2026 | 17:29:32,280 | 2 000 | 18,33 | |
| 2 000 | 18,33 | |||
| 2 000 | 18,33 | |||
| 21.09.2026 | 17:29:07,814 | 1 | 18,316 | |
| 1 | 18,316 | |||
| 1 | 18,316 | |||
| 21.09.2026 | 17:29:04,967 | 29 | 18,316 | |
| 29 | 18,316 | |||
| 29 | 18,316 | |||
| 21.09.2026 | 17:29:01,007 | 1 | 18,314 | |
| 1 | 18,314 | |||
| 1 | 18,314 | |||
| 21.09.2026 | 17:28:47,064 | 40 | 18,318 | |
| 40 | 18,318 | |||
| 40 | 18,318 | |||
| 21.09.2026 | 17:28:38,252 | 28 | 18,326 | |
| 28 | 18,326 | |||
| 28 | 18,326 | |||
| 21.09.2026 | 17:27:01,348 | 62 | 18,308 | |
| 62 | 18,308 | |||
| 62 | 18,308 | |||
| 21.09.2026 | 17:26:34,617 | 1 | 18,31 | |
| 1 | 18,31 | |||
| 1 | 18,31 | |||
| 21.09.2026 | 17:26:34,138 | 30 | 18,304 | |
| 30 | 18,304 | |||
| 30 | 18,304 | |||
| 21.09.2026 | 17:26:12,897 | 3 | 18,312 | |
| 3 | 18,312 | |||
| 3 | 18,312 | |||
| 21.09.2026 | 17:25:08,037 | 75 | 18,306 | |
| 75 | 18,306 | |||
| 75 | 18,306 | |||
| 21.09.2026 | 17:24:57,258 | 3 | 18,306 | |
| 3 | 18,306 | |||
| 3 | 18,306 | |||
| 21.09.2026 | 17:24:44,451 | 71 | 18,30 | |
| 71 | 18,30 | |||
| 71 | 18,30 | |||
| 21.09.2026 | 17:24:28,766 | 30 | 18,302 | |
| 30 | 18,302 | |||
| 30 | 18,302 | |||
| 21.09.2026 | 17:24:25,981 | 15 | 18,306 | |
| 15 | 18,306 | |||
| 15 | 18,306 | |||
| 21.09.2026 | 17:22:11,973 | 19 | 18,304 | |
| 19 | 18,304 | |||
| 19 | 18,304 | |||
| 21.09.2026 | 17:21:49,277 | 80 | 18,30 | |
| 80 | 18,30 | |||
| 80 | 18,30 | |||
| 21.09.2026 | 17:21:37,792 | 22 | 18,30 | |
| 22 | 18,30 | |||
| 22 | 18,30 | |||
| 21.09.2026 | 17:21:31,028 | 7 | 18,30 | |
| 7 | 18,30 | |||
| 7 | 18,30 | |||
| 21.09.2026 | 17:21:29,014 | 20 | 18,304 | |
| 20 | 18,304 | |||
| 20 | 18,304 | |||
| 21.09.2026 | 17:21:25,870 | 4 | 18,304 | |
| 4 | 18,304 | |||
| 4 | 18,304 | |||
| 21.09.2026 | 17:21:10,772 | 13 | 18,298 | |
| 13 | 18,298 | |||
| 13 | 18,298 | |||
| 21.09.2026 | 17:20:56,130 | 71 | 18,302 | |
| 71 | 18,302 | |||
| 71 | 18,302 | |||
| 21.09.2026 | 17:19:55,447 | 6 | 18,31 | |
| 6 | 18,31 | |||
| 6 | 18,31 | |||
| 21.09.2026 | 17:19:07,018 | 678 | 18,30 | |
| 1 | 18,30 | |||
| 678 | 18,30 | |||
| 184 | 18,30 | |||
| 50 | 18,30 | |||
| 427 | 18,30 | |||
| 16 | 18,30 | |||
| 21.09.2026 | 17:19:06,477 | 2 000 | 18,30 | |
| 2 000 | 18,30 | |||
| 5 | 18,30 | |||
| 1 995 | 18,30 | |||
| 21.09.2026 | 17:18:26,147 | 2 000 | 18,30 | |
| 1 578 | 18,30 | |||
| 100 | 18,30 | |||
| 2 000 | 18,30 | |||
| 22 | 18,30 | |||
| 220 | 18,30 | |||
| 80 | 18,30 | |||
| 21.09.2026 | 17:18:20,213 | 5 | 18,298 | |
| 5 | 18,298 | |||
| 5 | 18,298 | |||
| 21.09.2026 | 17:18:06,706 | 90 | 18,298 | |
| 90 | 18,298 | |||
| 90 | 18,298 | |||
| 21.09.2026 | 17:18:06,159 | 28 | 18,298 | |
| 28 | 18,298 | |||
| 28 | 18,298 | |||
| 21.09.2026 | 17:17:59,367 | 61 | 18,298 | |
| 61 | 18,298 | |||
| 61 | 18,298 | |||
| 21.09.2026 | 17:17:57,121 | 1 131 | 18,29 | |
| 1 131 | 18,29 | |||
| 1 131 | 18,29 | |||
| 21.09.2026 | 17:17:56,467 | 27 | 18,29 | |
| 27 | 18,29 | |||
| 27 | 18,29 | |||
| 21.09.2026 | 17:17:44,517 | 6 | 18,298 | |
| 5 | 18,298 | |||
| 1 | 18,298 | |||
| 6 | 18,298 | |||
| 21.09.2026 | 17:17:36,792 | 18 | 18,29 | |
| 18 | 18,29 | |||
| 18 | 18,29 | |||
| 21.09.2026 | 17:17:07,968 | 449 | 18,288 | |
| 449 | 18,288 | |||
| 449 | 18,288 | |||
| 21.09.2026 | 17:16:25,174 | 35 | 18,288 | |
| 35 | 18,288 | |||
| 35 | 18,288 | |||
| 21.09.2026 | 17:15:47,631 | 55 | 18,29 | |
| 55 | 18,29 | |||
| 55 | 18,29 | |||
| 21.09.2026 | 17:15:47,208 | 9 | 18,292 | |
| 9 | 18,292 | |||
| 9 | 18,292 | |||
| 21.09.2026 | 17:15:37,394 | 800 | 18,298 | |
| 800 | 18,298 | |||
| 800 | 18,298 | |||
| 21.09.2026 | 17:15:03,589 | 5 | 18,298 | |
| 5 | 18,298 | |||
| 5 | 18,298 | |||
| 21.09.2026 | 17:15:00,596 | 3 | 18,298 | |
| 3 | 18,298 | |||
| 3 | 18,298 | |||
| 21.09.2026 | 17:14:55,746 | 6 | 18,298 | |
| 6 | 18,298 | |||
| 6 | 18,298 | |||
| 21.09.2026 | 17:14:44,247 | 8 | 18,298 | |
| 8 | 18,298 | |||
| 8 | 18,298 | |||
| 21.09.2026 | 17:13:49,017 | 2 | 18,292 | |
| 2 | 18,292 | |||
| 2 | 18,292 | |||
| 21.09.2026 | 17:13:22,719 | 1 | 18,29 | |
| 1 | 18,29 | |||
| 1 | 18,29 | |||
| 21.09.2026 | 17:13:16,351 | 274 | 18,298 | |
| 274 | 18,298 | |||
| 274 | 18,298 | |||
| 21.09.2026 | 17:13:05,224 | 33 | 18,296 | |
| 33 | 18,296 | |||
| 33 | 18,296 | |||
| 21.09.2026 | 17:13:03,201 | 2 | 18,298 | |
| 2 | 18,298 | |||
| 2 | 18,298 | |||
| 21.09.2026 | 17:12:40,157 | 1 | 18,298 | |
| 1 | 18,298 | |||
| 1 | 18,298 | |||
| 21.09.2026 | 17:12:31,372 | 2 | 18,29 | |
| 2 | 18,29 | |||
| 2 | 18,29 | |||
| 21.09.2026 | 17:12:30,989 | 28 | 18,286 | |
| 28 | 18,286 | |||
| 28 | 18,286 | |||
| 21.09.2026 | 17:12:09,013 | 2 | 18,282 | |
| 2 | 18,282 | |||
| 2 | 18,282 | |||
| 21.09.2026 | 17:12:08,021 | 1 | 18,282 | |
| 1 | 18,282 | |||
| 1 | 18,282 | |||
| 21.09.2026 | 17:11:57,184 | 4 | 18,288 | |
| 4 | 18,288 | |||
| 4 | 18,288 | |||
| 21.09.2026 | 17:11:11,494 | 1 | 18,282 | |
| 1 | 18,282 | |||
| 1 | 18,282 | |||
| 21.09.2026 | 17:11:00,962 | 2 | 18,276 | |
| 2 | 18,276 | |||
| 2 | 18,276 | |||
| 21.09.2026 | 17:10:27,912 | 15 | 18,276 | |
| 15 | 18,276 | |||
| 15 | 18,276 | |||
| 21.09.2026 | 17:10:03,299 | 60 | 18,282 | |
| 60 | 18,282 | |||
| 60 | 18,282 | |||
| 21.09.2026 | 17:10:03,219 | 18 | 18,282 | |
| 1 | 18,282 | |||
| 18 | 18,282 | |||
| 17 | 18,282 | |||
| 21.09.2026 | 17:10:02,713 | 4 000 | 18,282 | |
| 8 | 18,282 | |||
| 2 000 | 18,282 | |||
| 9 | 18,282 | |||
| 2 000 | 18,282 | |||
| 3 983 | 18,282 | |||
| 21.09.2026 | 17:09:29,375 | 2 000 | 18,284 | |
| 2 000 | 18,284 | |||
| 2 000 | 18,284 | |||
| 21.09.2026 | 17:09:16,516 | 140 | 18,28 | |
| 140 | 18,28 | |||
| 140 | 18,28 | |||
| 21.09.2026 | 17:09:07,829 | 3 | 18,28 | |
| 3 | 18,28 | |||
| 3 | 18,28 | |||
| 21.09.2026 | 17:09:03,848 | 39 | 18,278 | |
| 39 | 18,278 | |||
| 39 | 18,278 | |||
| 21.09.2026 | 17:08:14,360 | 2 | 18,274 | |
| 2 | 18,274 | |||
| 2 | 18,274 | |||
| 21.09.2026 | 17:08:11,566 | 6 | 18,278 | |
| 6 | 18,278 | |||
| 6 | 18,278 | |||
| 21.09.2026 | 17:07:59,490 | 550 | 18,278 | |
| 550 | 18,278 | |||
| 550 | 18,278 | |||
| 21.09.2026 | 17:07:35,518 | 7 | 18,282 | |
| 7 | 18,282 | |||
| 7 | 18,282 | |||
| 21.09.2026 | 17:06:54,255 | 147 | 18,27 | |
| 147 | 18,27 | |||
| 147 | 18,27 | |||
| 21.09.2026 | 17:06:32,413 | 11 | 18,268 | |
| 11 | 18,268 | |||
| 11 | 18,268 | |||
| 21.09.2026 | 17:06:30,609 | 191 | 18,274 | |
| 191 | 18,274 | |||
| 191 | 18,274 | |||
| 21.09.2026 | 17:06:28,373 | 6 | 18,268 | |
| 6 | 18,268 | |||
| 6 | 18,268 | |||
| 21.09.2026 | 17:06:21,630 | 3 | 18,272 | |
| 3 | 18,272 | |||
| 3 | 18,272 | |||
| 21.09.2026 | 17:06:04,706 | 50 | 18,274 | |
| 50 | 18,274 | |||
| 50 | 18,274 | |||
| 21.09.2026 | 17:05:46,198 | 40 | 18,274 | |
| 40 | 18,274 | |||
| 40 | 18,274 | |||
| 21.09.2026 | 17:05:25,839 | 1 | 18,274 | |
| 1 | 18,274 | |||
| 1 | 18,274 | |||
| 21.09.2026 | 17:05:03,626 | 1 | 18,28 | |
| 1 | 18,28 | |||
| 1 | 18,28 | |||
| 21.09.2026 | 17:04:45,123 | 1 | 18,274 | |
| 1 | 18,274 | |||
| 1 | 18,274 | |||
| 21.09.2026 | 17:04:05,357 | 4 | 18,278 | |
| 4 | 18,278 | |||
| 4 | 18,278 | |||
| 21.09.2026 | 17:03:41,207 | 60 | 18,268 | |
| 60 | 18,268 | |||
| 60 | 18,268 | |||
| 21.09.2026 | 17:03:31,698 | 1 | 18,264 | |
| 1 | 18,264 | |||
| 1 | 18,264 | |||
| 21.09.2026 | 17:03:11,914 | 198 | 18,258 | |
| 198 | 18,258 | |||
| 198 | 18,258 | |||
| 21.09.2026 | 17:03:11,668 | 2 | 18,258 | |
| 2 | 18,258 | |||
| 2 | 18,258 | |||
| 21.09.2026 | 17:02:52,412 | 17 | 18,256 | |
| 17 | 18,256 | |||
| 17 | 18,256 | |||
| 21.09.2026 | 17:02:51,473 | 364 | 18,25 | |
| 200 | 18,25 | |||
| 27 | 18,25 | |||
| 30 | 18,25 | |||
| 57 | 18,25 | |||
| 25 | 18,25 | |||
| 25 | 18,25 | |||
| 364 | 18,25 | |||
| 21.09.2026 | 17:02:33,988 | 178 | 18,248 | |
| 178 | 18,248 | |||
| 178 | 18,248 | |||
| 21.09.2026 | 17:01:43,636 | 1 | 18,248 | |
| 1 | 18,248 | |||
| 1 | 18,248 | |||
| 21.09.2026 | 17:01:31,791 | 27 | 18,24 | |
| 27 | 18,24 | |||
| 27 | 18,24 | |||
| 21.09.2026 | 17:01:31,649 | 1 175 | 18,23 | |
| 1 175 | 18,23 | |||
| 1 175 | 18,23 | |||
| 21.09.2026 | 17:01:31,506 | 2 000 | 18,23 | |
| 2 000 | 18,23 | |||
| 2 000 | 18,23 | |||
| 21.09.2026 | 17:01:29,281 | 15 307 | 18,22 | |
| 2 | 18,22 | |||
| 15 304 | 18,22 | |||
| 15 307 | 18,22 | |||
| 1 | 18,22 | |||
| 21.09.2026 | 17:01:23,878 | 2 000 | 18,22 | |
| 2 000 | 18,22 | |||
| 2 000 | 18,22 | |||
| 21.09.2026 | 17:01:23,740 | 5 423 | 18,22 | |
| 5 403 | 18,22 | |||
| 1 400 | 18,22 | |||
| 20 | 18,22 | |||
| 4 000 | 18,22 | |||
| 20 | 18,22 | |||
| 3 | 18,22 | |||
| 21.09.2026 | 16:59:55,981 | 2 000 | 18,22 | |
| 2 000 | 18,22 | |||
| 2 000 | 18,22 | |||
| 21.09.2026 | 16:59:54,011 | 18 | 18,216 | |
| 18 | 18,216 | |||
| 18 | 18,216 | |||
| 21.09.2026 | 16:59:38,657 | 207 | 18,214 | |
| 207 | 18,214 | |||
| 207 | 18,214 | |||
| 21.09.2026 | 16:59:35,350 | 3 491 | 18,206 | |
| 3 491 | 18,206 | |||
| 3 491 | 18,206 | |||
| 21.09.2026 | 16:59:18,119 | 2 | 18,21 | |
| 2 | 18,21 | |||
| 2 | 18,21 | |||
| 21.09.2026 | 16:58:03,375 | 600 | 18,198 | |
| 600 | 18,198 | |||
| 600 | 18,198 | |||
| 21.09.2026 | 16:57:47,970 | 500 | 18,194 | |
| 500 | 18,194 | |||
| 500 | 18,194 | |||
| 21.09.2026 | 16:57:03,858 | 1 648 | 18,206 | |
| 1 648 | 18,206 | |||
| 1 648 | 18,206 | |||
| 21.09.2026 | 16:56:57,512 | 2 | 18,20 | |
| 2 | 18,20 | |||
| 1 | 18,20 | |||
| 1 | 18,20 | |||
| 21.09.2026 | 16:56:38,329 | 14 | 18,198 | |
| 14 | 18,198 | |||
| 14 | 18,198 | |||
| 21.09.2026 | 16:56:34,629 | 12 | 18,196 | |
| 12 | 18,196 | |||
| 12 | 18,196 | |||
| 21.09.2026 | 16:56:19,320 | 11 | 18,186 | |
| 11 | 18,186 | |||
| 11 | 18,186 | |||
| 21.09.2026 | 16:56:05,111 | 67 | 18,186 | |
| 67 | 18,186 | |||
| 67 | 18,186 | |||
| 21.09.2026 | 16:55:41,532 | 109 | 18,186 | |
| 109 | 18,186 | |||
| 1 | 18,186 | |||
| 108 | 18,186 | |||
| 21.09.2026 | 16:55:01,820 | 1 200 | 18,192 | |
| 1 200 | 18,192 | |||
| 1 200 | 18,192 | |||
| 21.09.2026 | 16:54:50,775 | 67 | 18,186 | |
| 67 | 18,186 | |||
| 67 | 18,186 | |||
| 21.09.2026 | 16:54:33,816 | 11 | 18,192 | |
| 11 | 18,192 | |||
| 11 | 18,192 | |||
| 21.09.2026 | 16:53:21,505 | 2 | 18,194 | |
| 2 | 18,194 | |||
| 2 | 18,194 | |||
| 21.09.2026 | 16:52:13,431 | 20 | 18,194 | |
| 20 | 18,194 | |||
| 20 | 18,194 | |||
| 21.09.2026 | 16:51:45,209 | 6 | 18,196 | |
| 6 | 18,196 | |||
| 6 | 18,196 | |||
| 21.09.2026 | 16:50:52,251 | 20 | 18,19 | |
| 20 | 18,19 | |||
| 20 | 18,19 | |||
| 21.09.2026 | 16:50:51,875 | 10 | 18,19 | |
| 10 | 18,19 | |||
| 10 | 18,19 | |||
| 21.09.2026 | 16:50:43,059 | 1 | 18,184 | |
| 1 | 18,184 | |||
| 1 | 18,184 | |||
| 21.09.2026 | 16:50:35,167 | 28 | 18,184 | |
| 28 | 18,184 | |||
| 28 | 18,184 | |||
| 21.09.2026 | 16:50:13,289 | 55 | 18,198 | |
| 55 | 18,198 | |||
| 55 | 18,198 | |||
| 21.09.2026 | 16:50:01,242 | 10 | 18,198 | |
| 10 | 18,198 | |||
| 10 | 18,198 | |||
| 21.09.2026 | 16:49:58,380 | 31 | 18,198 | |
| 31 | 18,198 | |||
| 31 | 18,198 | |||
| 21.09.2026 | 16:49:50,125 | 3 | 18,204 | |
| 3 | 18,204 | |||
| 3 | 18,204 | |||
| 21.09.2026 | 16:49:38,233 | 150 | 18,206 | |
| 150 | 18,206 | |||
| 150 | 18,206 | |||
| 21.09.2026 | 16:49:26,590 | 6 | 18,20 | |
| 6 | 18,20 | |||
| 6 | 18,20 | |||
| 21.09.2026 | 16:49:07,827 | 1 | 18,204 | |
| 1 | 18,204 | |||
| 1 | 18,204 | |||
| 21.09.2026 | 16:48:59,885 | 82 | 18,202 | |
| 82 | 18,202 | |||
| 82 | 18,202 | |||
| 21.09.2026 | 16:48:50,941 | 5 | 18,204 | |
| 5 | 18,204 | |||
| 5 | 18,204 | |||
| 21.09.2026 | 16:48:35,203 | 1 | 18,204 | |
| 1 | 18,204 | |||
| 1 | 18,204 | |||
| 21.09.2026 | 16:48:33,305 | 302 | 18,204 | |
| 302 | 18,204 | |||
| 302 | 18,204 | |||
| 21.09.2026 | 16:48:15,343 | 150 | 18,20 | |
| 150 | 18,20 | |||
| 150 | 18,20 | |||
| 21.09.2026 | 16:47:52,904 | 3 | 18,20 | |
| 3 | 18,20 | |||
| 3 | 18,20 | |||
| 21.09.2026 | 16:47:03,011 | 1 | 18,204 | |
| 1 | 18,204 | |||
| 1 | 18,204 | |||
| 21.09.2026 | 16:47:01,485 | 24 | 18,198 | |
| 24 | 18,198 | |||
| 24 | 18,198 | |||
| 21.09.2026 | 16:46:15,780 | 4 | 18,208 | |
| 4 | 18,208 | |||
| 4 | 18,208 | |||
| 21.09.2026 | 16:46:12,393 | 500 | 18,212 | |
| 500 | 18,212 | |||
| 500 | 18,212 | |||
| 21.09.2026 | 16:46:09,432 | 2 | 18,212 | |
| 2 | 18,212 | |||
| 2 | 18,212 | |||
| 21.09.2026 | 16:45:11,697 | 17 | 18,198 | |
| 17 | 18,198 | |||
| 17 | 18,198 | |||
| 21.09.2026 | 16:45:02,919 | 500 | 18,20 | |
| 500 | 18,20 | |||
| 500 | 18,20 | |||
| 21.09.2026 | 16:45:01,143 | 2 | 18,204 | |
| 2 | 18,204 | |||
| 2 | 18,204 | |||
| 21.09.2026 | 16:44:50,645 | 1 | 18,20 | |
| 1 | 18,20 | |||
| 1 | 18,20 | |||
| 21.09.2026 | 16:44:22,590 | 11 | 18,192 | |
| 11 | 18,192 | |||
| 11 | 18,192 | |||
| 21.09.2026 | 16:43:50,754 | 100 | 18,192 | |
| 100 | 18,192 | |||
| 100 | 18,192 | |||
| 21.09.2026 | 16:43:48,410 | 50 | 18,192 | |
| 50 | 18,192 | |||
| 50 | 18,192 | |||
| 21.09.2026 | 16:42:55,426 | 30 | 18,186 | |
| 30 | 18,186 | |||
| 30 | 18,186 | |||
| 21.09.2026 | 16:42:49,031 | 3 | 18,19 | |
| 3 | 18,19 | |||
| 3 | 18,19 | |||
| 21.09.2026 | 16:42:27,048 | 2 | 18,19 | |
| 2 | 18,19 | |||
| 2 | 18,19 | |||
| 21.09.2026 | 16:42:24,593 | 86 | 18,186 | |
| 86 | 18,186 | |||
| 86 | 18,186 | |||
| 21.09.2026 | 16:42:23,358 | 109 | 18,186 | |
| 109 | 18,186 | |||
| 109 | 18,186 | |||
| 21.09.2026 | 16:42:17,294 | 276 | 18,186 | |
| 276 | 18,186 | |||
| 276 | 18,186 | |||
| 21.09.2026 | 16:42:07,028 | 8 | 18,19 | |
| 8 | 18,19 | |||
| 8 | 18,19 | |||
| 21.09.2026 | 16:41:47,062 | 5 | 18,19 | |
| 5 | 18,19 | |||
| 5 | 18,19 | |||
| 21.09.2026 | 16:41:12,715 | 9 | 18,204 | |
| 9 | 18,204 | |||
| 9 | 18,204 | |||
| 21.09.2026 | 16:40:53,712 | 1 | 18,204 | |
| 1 | 18,204 | |||
| 1 | 18,204 | |||
| 21.09.2026 | 16:40:36,202 | 11 | 18,206 | |
| 11 | 18,206 | |||
| 11 | 18,206 | |||
| 21.09.2026 | 16:40:17,711 | 50 | 18,202 | |
| 50 | 18,202 | |||
| 50 | 18,202 | |||
| 21.09.2026 | 16:40:00,849 | 20 | 18,204 | |
| 20 | 18,204 | |||
| 20 | 18,204 | |||
| 21.09.2026 | 16:39:21,571 | 5 113 | 18,212 | |
| 133 | 18,212 | |||
| 5 113 | 18,212 | |||
| 4 980 | 18,212 | |||
| 21.09.2026 | 16:39:15,496 | 2 000 | 18,208 | |
| 2 000 | 18,208 | |||
| 2 000 | 18,208 | |||
| 21.09.2026 | 16:39:14,895 | 2 000 | 18,208 | |
| 2 000 | 18,208 | |||
| 2 000 | 18,208 | |||
| 21.09.2026 | 16:39:05,922 | 2 000 | 18,208 | |
| 2 000 | 18,208 | |||
| 2 000 | 18,208 | |||
| 21.09.2026 | 16:38:42,673 | 1 | 18,208 | |
| 1 | 18,208 | |||
| 1 | 18,208 | |||
| 21.09.2026 | 16:38:34,975 | 11 | 18,206 | |
| 11 | 18,206 | |||
| 11 | 18,206 | |||
| 21.09.2026 | 16:38:11,447 | 950 | 18,214 | |
| 950 | 18,214 | |||
| 950 | 18,214 | |||
| 21.09.2026 | 16:37:57,885 | 306 | 18,22 | |
| 6 | 18,22 | |||
| 300 | 18,22 | |||
| 306 | 18,22 | |||
| 21.09.2026 | 16:37:16,186 | 2 000 | 18,22 | |
| 1 990 | 18,22 | |||
| 10 | 18,22 | |||
| 2 000 | 18,22 | |||
| 21.09.2026 | 16:36:55,407 | 200 | 18,212 | |
| 200 | 18,212 | |||
| 200 | 18,212 | |||
| 21.09.2026 | 16:36:37,428 | 28 | 18,218 | |
| 28 | 18,218 | |||
| 28 | 18,218 | |||
| 21.09.2026 | 16:36:35,254 | 110 | 18,218 | |
| 110 | 18,218 | |||
| 110 | 18,218 | |||
| 21.09.2026 | 16:36:18,206 | 1 010 | 18,21 | |
| 1 000 | 18,21 | |||
| 1 010 | 18,21 | |||
| 10 | 18,21 | |||
| 21.09.2026 | 16:36:15,761 | 1 | 18,202 | |
| 1 | 18,202 | |||
| 1 | 18,202 | |||
| 21.09.2026 | 16:36:01,305 | 1 625 | 18,202 | |
| 1 625 | 18,202 | |||
| 1 625 | 18,202 | |||
| 21.09.2026 | 16:35:42,319 | 10 | 18,204 | |
| 10 | 18,204 | |||
| 10 | 18,204 | |||
| 21.09.2026 | 16:35:27,025 | 1 | 18,206 | |
| 1 | 18,206 | |||
| 1 | 18,206 | |||
| 21.09.2026 | 16:35:19,194 | 55 | 18,20 | |
| 55 | 18,20 | |||
| 55 | 18,20 | |||
| 21.09.2026 | 16:34:42,474 | 17 | 18,194 | |
| 17 | 18,194 | |||
| 17 | 18,194 | |||
| 21.09.2026 | 16:34:31,072 | 1 | 18,202 | |
| 1 | 18,202 | |||
| 1 | 18,202 | |||
| 21.09.2026 | 16:34:26,241 | 100 | 18,198 | |
| 100 | 18,198 | |||
| 100 | 18,198 | |||
| 21.09.2026 | 16:34:00,614 | 6 232 | 18,206 | |
| 298 | 18,206 | |||
| 5 848 | 18,206 | |||
| 86 | 18,206 | |||
| 6 232 | 18,206 | |||
| 21.09.2026 | 16:33:51,963 | 384 | 18,198 | |
| 384 | 18,198 | |||
| 384 | 18,198 | |||
| 21.09.2026 | 16:33:51,188 | 384 | 18,198 | |
| 384 | 18,198 | |||
| 384 | 18,198 | |||
| 21.09.2026 | 16:33:47,075 | 2 | 18,194 | |
| 2 | 18,194 | |||
| 2 | 18,194 | |||
| 21.09.2026 | 16:32:32,357 | 32 | 18,184 | |
| 32 | 18,184 | |||
| 32 | 18,184 | |||
| 21.09.2026 | 16:32:23,764 | 55 | 18,186 | |
| 55 | 18,186 | |||
| 55 | 18,186 | |||
| 21.09.2026 | 16:32:11,570 | 2 | 18,192 | |
| 2 | 18,192 | |||
| 2 | 18,192 | |||
| 21.09.2026 | 16:31:45,589 | 2 | 18,186 | |
| 2 | 18,186 | |||
| 2 | 18,186 | |||
| 21.09.2026 | 16:31:41,159 | 57 | 18,186 | |
| 57 | 18,186 | |||
| 57 | 18,186 | |||
| 21.09.2026 | 16:31:24,476 | 7 | 18,19 | |
| 7 | 18,19 | |||
| 7 | 18,19 | |||
| 21.09.2026 | 16:30:59,516 | 2 296 | 18,20 | |
| 17 | 18,20 | |||
| 28 | 18,20 | |||
| 700 | 18,20 | |||
| 150 | 18,20 | |||
| 2 296 | 18,20 | |||
| 140 | 18,20 | |||
| 30 | 18,20 | |||
| 11 | 18,20 | |||
| 330 | 18,20 | |||
| 230 | 18,20 | |||
| 400 | 18,20 | |||
| 260 | 18,20 | |||
| 21.09.2026 | 16:30:42,086 | 2 | 18,192 | |
| 2 | 18,192 | |||
| 2 | 18,192 | |||
| 21.09.2026 | 16:30:28,127 | 2 500 | 18,192 | |
| 2 500 | 18,192 | |||
| 2 500 | 18,192 | |||
| 21.09.2026 | 16:30:25,488 | 54 | 18,196 | |
| 54 | 18,196 | |||
| 54 | 18,196 | |||
| 21.09.2026 | 16:30:04,792 | 5 | 18,19 | |
| 5 | 18,19 | |||
| 5 | 18,19 | |||
| 21.09.2026 | 16:29:40,080 | 1 | 18,192 | |
| 1 | 18,192 | |||
| 1 | 18,192 | |||
| 21.09.2026 | 16:29:31,151 | 6 | 18,196 | |
| 6 | 18,196 | |||
| 6 | 18,196 |
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