iShares MSCI Glbl Semiconductors ETF - USD (Acc)
- Information
- letzte Umsätze
- kaufen
- verkaufen
2961
2672
18,50
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 21.09.2026 | 18:27:39,635 | 32 | 18,226 | |
| 32 | 18,226 | |||
| 32 | 18,226 | |||
| 21.09.2026 | 18:27:11,485 | 20 | 18,226 | |
| 2 | 18,226 | |||
| 20 | 18,226 | |||
| 18 | 18,226 | |||
| 21.09.2026 | 18:26:39,677 | 1 | 18,226 | |
| 1 | 18,226 | |||
| 1 | 18,226 | |||
| 21.09.2026 | 18:25:47,307 | 4 | 18,29 | |
| 4 | 18,29 | |||
| 4 | 18,29 | |||
| 21.09.2026 | 18:25:36,667 | 1 | 18,328 | |
| 1 | 18,328 | |||
| 1 | 18,328 | |||
| 21.09.2026 | 18:25:08,161 | 545 | 18,226 | |
| 120 | 18,226 | |||
| 120 | 18,226 | |||
| 10 | 18,226 | |||
| 10 | 18,226 | |||
| 100 | 18,226 | |||
| 545 | 18,226 | |||
| 185 | 18,226 | |||
| 21.09.2026 | 18:25:05,814 | 1 | 18,226 | |
| 1 | 18,226 | |||
| 1 | 18,226 | |||
| 21.09.2026 | 18:24:01,835 | 1 | 18,328 | |
| 1 | 18,328 | |||
| 1 | 18,328 | |||
| 21.09.2026 | 18:23:37,749 | 75 | 18,31 | |
| 10 | 18,31 | |||
| 75 | 18,31 | |||
| 30 | 18,31 | |||
| 10 | 18,31 | |||
| 25 | 18,31 | |||
| 21.09.2026 | 18:23:30,356 | 2 | 18,338 | |
| 2 | 18,338 | |||
| 2 | 18,338 | |||
| 21.09.2026 | 18:23:11,477 | 265 | 18,22 | |
| 2 | 18,22 | |||
| 1 | 18,22 | |||
| 265 | 18,22 | |||
| 2 | 18,22 | |||
| 60 | 18,22 | |||
| 100 | 18,22 | |||
| 100 | 18,22 | |||
| 21.09.2026 | 18:22:40,058 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 18:22:16,725 | 4 | 18,216 | |
| 2 | 18,216 | |||
| 2 | 18,216 | |||
| 4 | 18,216 | |||
| 21.09.2026 | 18:22:11,354 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 18:21:52,042 | 7 | 18,21 | |
| 2 | 18,21 | |||
| 5 | 18,21 | |||
| 7 | 18,21 | |||
| 21.09.2026 | 18:21:17,327 | 4 | 18,338 | |
| 4 | 18,338 | |||
| 4 | 18,338 | |||
| 21.09.2026 | 18:21:13,399 | 4 | 18,33 | |
| 2 | 18,33 | |||
| 4 | 18,33 | |||
| 2 | 18,33 | |||
| 21.09.2026 | 18:21:10,027 | 6 | 18,204 | |
| 2 | 18,204 | |||
| 6 | 18,204 | |||
| 2 | 18,204 | |||
| 2 | 18,204 | |||
| 21.09.2026 | 18:20:39,917 | 350 | 18,224 | |
| 100 | 18,224 | |||
| 50 | 18,224 | |||
| 350 | 18,224 | |||
| 100 | 18,224 | |||
| 100 | 18,224 | |||
| 21.09.2026 | 18:19:41,764 | 8 | 18,33 | |
| 8 | 18,33 | |||
| 4 | 18,33 | |||
| 4 | 18,33 | |||
| 21.09.2026 | 18:19:22,631 | 5 | 18,206 | |
| 5 | 18,206 | |||
| 5 | 18,206 | |||
| 21.09.2026 | 18:19:14,847 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 18:19:02,490 | 1 | 18,208 | |
| 1 | 18,208 | |||
| 1 | 18,208 | |||
| 21.09.2026 | 18:18:01,316 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 18:17:29,430 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 18:16:36,938 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 18:16:04,966 | 15 | 18,21 | |
| 9 | 18,21 | |||
| 15 | 18,21 | |||
| 4 | 18,21 | |||
| 2 | 18,21 | |||
| 21.09.2026 | 18:16:02,187 | 2 | 18,21 | |
| 2 | 18,21 | |||
| 2 | 18,21 | |||
| 21.09.2026 | 18:15:59,178 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 18:14:51,018 | 6 | 18,338 | |
| 4 | 18,338 | |||
| 2 | 18,338 | |||
| 6 | 18,338 | |||
| 21.09.2026 | 18:14:44,519 | 1 | 18,208 | |
| 1 | 18,208 | |||
| 1 | 18,208 | |||
| 21.09.2026 | 18:14:16,845 | 40 | 18,206 | |
| 40 | 18,206 | |||
| 40 | 18,206 | |||
| 21.09.2026 | 18:14:07,028 | 180 | 18,21 | |
| 10 | 18,21 | |||
| 4 | 18,21 | |||
| 10 | 18,21 | |||
| 100 | 18,21 | |||
| 2 | 18,21 | |||
| 2 | 18,21 | |||
| 180 | 18,21 | |||
| 52 | 18,21 | |||
| 21.09.2026 | 18:13:49,364 | 6 | 18,338 | |
| 4 | 18,338 | |||
| 6 | 18,338 | |||
| 2 | 18,338 | |||
| 21.09.2026 | 18:13:30,223 | 300 | 18,30 | |
| 100 | 18,30 | |||
| 300 | 18,30 | |||
| 100 | 18,30 | |||
| 100 | 18,30 | |||
| 21.09.2026 | 18:13:19,681 | 9 | 18,208 | |
| 9 | 18,208 | |||
| 9 | 18,208 | |||
| 21.09.2026 | 18:13:14,145 | 11 | 18,338 | |
| 4 | 18,338 | |||
| 3 | 18,338 | |||
| 4 | 18,338 | |||
| 11 | 18,338 | |||
| 21.09.2026 | 18:12:49,635 | 60 | 18,202 | |
| 60 | 18,202 | |||
| 60 | 18,202 | |||
| 21.09.2026 | 18:12:44,310 | 232 | 18,202 | |
| 232 | 18,202 | |||
| 232 | 18,202 | |||
| 21.09.2026 | 18:12:31,563 | 87 | 18,212 | |
| 2 | 18,212 | |||
| 85 | 18,212 | |||
| 87 | 18,212 | |||
| 21.09.2026 | 18:12:31,012 | 550 | 18,30 | |
| 10 | 18,30 | |||
| 100 | 18,30 | |||
| 120 | 18,30 | |||
| 120 | 18,30 | |||
| 100 | 18,30 | |||
| 100 | 18,30 | |||
| 550 | 18,30 | |||
| 21.09.2026 | 18:12:16,832 | 2 | 18,318 | |
| 2 | 18,318 | |||
| 2 | 18,318 | |||
| 21.09.2026 | 18:11:38,444 | 55 | 18,212 | |
| 55 | 18,212 | |||
| 55 | 18,212 | |||
| 21.09.2026 | 18:11:33,907 | 3 | 18,21 | |
| 2 | 18,21 | |||
| 3 | 18,21 | |||
| 1 | 18,21 | |||
| 21.09.2026 | 18:11:26,465 | 1 | 18,318 | |
| 1 | 18,318 | |||
| 1 | 18,318 | |||
| 21.09.2026 | 18:11:06,120 | 1 | 18,21 | |
| 1 | 18,21 | |||
| 1 | 18,21 | |||
| 21.09.2026 | 18:10:58,297 | 14 | 18,318 | |
| 4 | 18,318 | |||
| 10 | 18,318 | |||
| 14 | 18,318 | |||
| 21.09.2026 | 18:10:23,716 | 8 | 18,206 | |
| 8 | 18,206 | |||
| 8 | 18,206 | |||
| 21.09.2026 | 18:09:35,730 | 28 | 18,318 | |
| 25 | 18,318 | |||
| 3 | 18,318 | |||
| 28 | 18,318 | |||
| 21.09.2026 | 18:08:35,168 | 20 | 18,28 | |
| 20 | 18,28 | |||
| 20 | 18,28 | |||
| 21.09.2026 | 18:08:20,995 | 27 | 18,196 | |
| 27 | 18,196 | |||
| 10 | 18,196 | |||
| 17 | 18,196 | |||
| 21.09.2026 | 18:08:10,302 | 1 | 18,328 | |
| 1 | 18,328 | |||
| 1 | 18,328 | |||
| 21.09.2026 | 18:07:34,811 | 55 | 18,202 | |
| 55 | 18,202 | |||
| 51 | 18,202 | |||
| 4 | 18,202 | |||
| 21.09.2026 | 18:07:18,753 | 2 | 18,328 | |
| 2 | 18,328 | |||
| 2 | 18,328 | |||
| 21.09.2026 | 18:06:41,400 | 17 | 18,198 | |
| 17 | 18,198 | |||
| 13 | 18,198 | |||
| 4 | 18,198 | |||
| 21.09.2026 | 18:05:58,099 | 200 | 18,198 | |
| 120 | 18,198 | |||
| 80 | 18,198 | |||
| 200 | 18,198 | |||
| 21.09.2026 | 18:05:55,123 | 10 | 18,338 | |
| 10 | 18,338 | |||
| 4 | 18,338 | |||
| 4 | 18,338 | |||
| 2 | 18,338 | |||
| 21.09.2026 | 18:05:40,776 | 471 | 18,26 | |
| 471 | 18,26 | |||
| 471 | 18,26 | |||
| 21.09.2026 | 18:05:33,377 | 2 | 18,26 | |
| 2 | 18,26 | |||
| 2 | 18,26 | |||
| 21.09.2026 | 18:05:30,750 | 4 | 18,21 | |
| 2 | 18,21 | |||
| 4 | 18,21 | |||
| 2 | 18,21 | |||
| 21.09.2026 | 18:05:29,112 | 50 | 18,338 | |
| 50 | 18,338 | |||
| 50 | 18,338 | |||
| 21.09.2026 | 18:05:11,573 | 1 | 18,26 | |
| 1 | 18,26 | |||
| 1 | 18,26 | |||
| 21.09.2026 | 18:04:42,118 | 1 | 18,26 | |
| 1 | 18,26 | |||
| 1 | 18,26 | |||
| 21.09.2026 | 18:04:36,721 | 166 | 18,198 | |
| 81 | 18,198 | |||
| 166 | 18,198 | |||
| 85 | 18,198 | |||
| 21.09.2026 | 18:04:32,784 | 726 | 18,198 | |
| 100 | 18,198 | |||
| 550 | 18,198 | |||
| 30 | 18,198 | |||
| 35 | 18,198 | |||
| 46 | 18,198 | |||
| 691 | 18,198 | |||
| 21.09.2026 | 18:04:32,726 | 110 | 18,198 | |
| 30 | 18,198 | |||
| 80 | 18,198 | |||
| 110 | 18,198 | |||
| 21.09.2026 | 18:04:31,419 | 50 | 18,338 | |
| 50 | 18,338 | |||
| 50 | 18,338 | |||
| 21.09.2026 | 18:04:30,942 | 3 | 18,26 | |
| 3 | 18,26 | |||
| 3 | 18,26 | |||
| 21.09.2026 | 18:04:25,179 | 1 022 | 18,26 | |
| 2 | 18,26 | |||
| 120 | 18,26 | |||
| 900 | 18,26 | |||
| 1 022 | 18,26 | |||
| 21.09.2026 | 18:04:08,312 | 137 | 18,252 | |
| 1 | 18,252 | |||
| 4 | 18,252 | |||
| 137 | 18,252 | |||
| 4 | 18,252 | |||
| 128 | 18,252 | |||
| 21.09.2026 | 18:03:40,017 | 1 | 18,348 | |
| 1 | 18,348 | |||
| 1 | 18,348 | |||
| 21.09.2026 | 18:03:26,292 | 18 | 18,262 | |
| 18 | 18,262 | |||
| 18 | 18,262 | |||
| 21.09.2026 | 18:02:54,637 | 546 | 18,348 | |
| 546 | 18,348 | |||
| 50 | 18,348 | |||
| 120 | 18,348 | |||
| 2 | 18,348 | |||
| 370 | 18,348 | |||
| 4 | 18,348 | |||
| 21.09.2026 | 18:02:44,860 | 1 | 18,262 | |
| 1 | 18,262 | |||
| 1 | 18,262 | |||
| 21.09.2026 | 18:02:40,090 | 30 | 18,262 | |
| 30 | 18,262 | |||
| 30 | 18,262 | |||
| 21.09.2026 | 18:02:32,067 | 30 | 18,262 | |
| 30 | 18,262 | |||
| 30 | 18,262 | |||
| 21.09.2026 | 18:02:12,050 | 12 | 18,262 | |
| 10 | 18,262 | |||
| 2 | 18,262 | |||
| 12 | 18,262 | |||
| 21.09.2026 | 18:01:33,102 | 15 | 18,338 | |
| 15 | 18,338 | |||
| 15 | 18,338 | |||
| 21.09.2026 | 18:01:32,759 | 92 | 18,338 | |
| 50 | 18,338 | |||
| 20 | 18,338 | |||
| 18 | 18,338 | |||
| 4 | 18,338 | |||
| 92 | 18,338 | |||
| 21.09.2026 | 18:01:24,091 | 261 | 18,262 | |
| 41 | 18,262 | |||
| 261 | 18,262 | |||
| 120 | 18,262 | |||
| 100 | 18,262 | |||
| 21.09.2026 | 18:00:23,736 | 2 | 18,338 | |
| 2 | 18,338 | |||
| 2 | 18,338 | |||
| 21.09.2026 | 18:00:20,803 | 50 | 18,262 | |
| 50 | 18,262 | |||
| 50 | 18,262 | |||
| 21.09.2026 | 18:00:19,921 | 100 | 18,30 | |
| 6 | 18,30 | |||
| 100 | 18,30 | |||
| 94 | 18,30 | |||
| 21.09.2026 | 17:59:56,969 | 232 | 18,262 | |
| 2 | 18,262 | |||
| 30 | 18,262 | |||
| 232 | 18,262 | |||
| 100 | 18,262 | |||
| 100 | 18,262 | |||
| 21.09.2026 | 17:59:46,286 | 1 | 18,348 | |
| 1 | 18,348 | |||
| 1 | 18,348 | |||
| 21.09.2026 | 17:59:32,615 | 10 | 18,262 | |
| 10 | 18,262 | |||
| 10 | 18,262 | |||
| 21.09.2026 | 17:59:27,257 | 3 | 18,262 | |
| 2 | 18,262 | |||
| 1 | 18,262 | |||
| 3 | 18,262 | |||
| 21.09.2026 | 17:59:21,073 | 5 | 18,262 | |
| 5 | 18,262 | |||
| 5 | 18,262 | |||
| 21.09.2026 | 17:59:01,425 | 5 | 18,348 | |
| 5 | 18,348 | |||
| 5 | 18,348 | |||
| 21.09.2026 | 17:58:52,441 | 1 | 18,348 | |
| 1 | 18,348 | |||
| 1 | 18,348 | |||
| 21.09.2026 | 17:58:27,196 | 1 | 18,348 | |
| 1 | 18,348 | |||
| 1 | 18,348 | |||
| 21.09.2026 | 17:58:24,191 | 6 | 18,348 | |
| 6 | 18,348 | |||
| 6 | 18,348 | |||
| 21.09.2026 | 17:58:11,371 | 1 | 18,348 | |
| 1 | 18,348 | |||
| 1 | 18,348 | |||
| 21.09.2026 | 17:58:09,855 | 20 | 18,262 | |
| 20 | 18,262 | |||
| 20 | 18,262 | |||
| 21.09.2026 | 17:58:04,570 | 28 | 18,262 | |
| 28 | 18,262 | |||
| 27 | 18,262 | |||
| 1 | 18,262 | |||
| 21.09.2026 | 17:57:51,866 | 9 | 18,262 | |
| 9 | 18,262 | |||
| 9 | 18,262 | |||
| 21.09.2026 | 17:57:39,925 | 1 | 18,348 | |
| 1 | 18,348 | |||
| 1 | 18,348 | |||
| 21.09.2026 | 17:57:38,113 | 35 | 18,262 | |
| 35 | 18,262 | |||
| 35 | 18,262 | |||
| 21.09.2026 | 17:57:23,244 | 9 | 18,348 | |
| 9 | 18,348 | |||
| 9 | 18,348 | |||
| 21.09.2026 | 17:57:21,436 | 80 | 18,262 | |
| 80 | 18,262 | |||
| 78 | 18,262 | |||
| 2 | 18,262 | |||
| 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 |
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