iShs Core S&P 500 UC.ETF USDD

264

899

56,73

<< <    

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
02.04.2026 09:35:17,097 2   56,1599
      2 56,1599
      2 56,1599
02.04.2026 09:35:16,462 2   56,1599
      2 56,1599
      2 56,1599
02.04.2026 09:35:01,802 10   56,1421
      10 56,1421
      10 56,1421
02.04.2026 09:34:52,360 5   56,1599
      5 56,1599
      5 56,1599
02.04.2026 09:34:51,720 2   56,1599
      2 56,1599
      2 56,1599
02.04.2026 09:34:51,655 2   56,1599
      2 56,1599
      2 56,1599
02.04.2026 09:34:15,222 1   56,1639
      1 56,1639
      1 56,1639
02.04.2026 09:34:01,355 4   56,1501
      4 56,1501
      4 56,1501
02.04.2026 09:33:38,913 1   56,1599
      1 56,1599
      1 56,1599
02.04.2026 09:33:37,291 2   56,1599
      2 56,1599
      2 56,1599
02.04.2026 09:33:36,264 4   56,1599
      4 56,1599
      4 56,1599
02.04.2026 09:33:18,111 1   56,1599
      1 56,1599
      1 56,1599
02.04.2026 09:33:15,108 1   56,1559
      1 56,1559
      1 56,1559
02.04.2026 09:33:10,173 2   56,1599
      2 56,1599
      2 56,1599
02.04.2026 09:33:09,281 2   56,1479
      2 56,1479
      2 56,1479
02.04.2026 09:33:01,516 4   56,1341
      4 56,1341
      4 56,1341
02.04.2026 09:32:51,402 1   56,1539
      1 56,1539
      1 56,1539
02.04.2026 09:32:45,194 1   56,1479
      1 56,1479
      1 56,1479
02.04.2026 09:32:33,003 1   56,1399
      1 56,1399
      1 56,1399
02.04.2026 09:31:52,243 1   56,1099
      1 56,1099
      1 56,1099
02.04.2026 09:31:43,542 1   56,1039
      1 56,1039
      1 56,1039
02.04.2026 09:31:31,353 4   56,0981
      4 56,0981
      4 56,0981
02.04.2026 09:31:27,365 1   56,1119
      1 56,1119
      1 56,1119
02.04.2026 09:31:25,969 2   56,1139
      2 56,1139
      2 56,1139
02.04.2026 09:31:15,800 6   56,1199
      6 56,1199
      6 56,1199
02.04.2026 09:31:14,989 2   56,1199
      2 56,1199
      2 56,1199
02.04.2026 09:31:04,418 1   56,1199
      1 56,1199
      1 56,1199
02.04.2026 09:31:02,899 2   56,1239
      2 56,1239
      2 56,1239
02.04.2026 09:30:19,648 1   56,1199
      1 56,1199
      1 56,1199
02.04.2026 09:30:12,094 2   56,1239
      2 56,1239
      2 56,1239
02.04.2026 09:30:07,637 1   56,1239
      1 56,1239
      1 56,1239
02.04.2026 09:30:04,321 1   56,1299
      1 56,1299
      1 56,1299
02.04.2026 09:30:03,447 1   56,1339
      1 56,1339
      1 56,1339
02.04.2026 09:30:01,623 4   56,1061
      4 56,1061
      4 56,1061
02.04.2026 09:29:46,207 1   56,1119
      1 56,1119
      1 56,1119
02.04.2026 09:29:45,850 3   56,1119
      3 56,1119
      3 56,1119
02.04.2026 09:29:40,960 6   56,1059
      6 56,1059
      6 56,1059
02.04.2026 09:29:37,374 2   56,1059
      2 56,1059
      2 56,1059
02.04.2026 09:29:32,173 1   56,1039
      1 56,1039
      1 56,1039
02.04.2026 09:29:03,449 2   56,1079
      2 56,1079
      2 56,1079
02.04.2026 09:29:01,230 4   56,0941
      4 56,0941
      4 56,0941
02.04.2026 09:28:41,763 1   56,0839
      1 56,0839
      1 56,0839
02.04.2026 09:28:36,764 1   56,0839
      1 56,0839
      1 56,0839
02.04.2026 09:28:32,347 1   56,0819
      1 56,0819
      1 56,0819
02.04.2026 09:28:21,364 2   56,0759
      2 56,0759
      2 56,0759
02.04.2026 09:28:13,103 1   56,0739
      1 56,0739
      1 56,0739
02.04.2026 09:28:12,663 1   56,0739
      1 56,0739
      1 56,0739
02.04.2026 09:27:47,507 1   56,0739
      1 56,0739
      1 56,0739
02.04.2026 09:27:47,284 1   56,0739
      1 56,0739
      1 56,0739
02.04.2026 09:27:31,523 3   56,0481
      3 56,0481
      3 56,0481
02.04.2026 09:27:19,675 1   56,0559
      1 56,0559
      1 56,0559
02.04.2026 09:27:14,367 2   56,0499
      2 56,0499
      2 56,0499
02.04.2026 09:27:13,885 1   56,0499
      1 56,0499
      1 56,0499
02.04.2026 09:27:02,486 1   56,0459
      1 56,0459
      1 56,0459
02.04.2026 09:26:42,929 1   56,0459
      1 56,0459
      1 56,0459
02.04.2026 09:26:19,888 4   56,0499
      4 56,0499
      4 56,0499
02.04.2026 09:26:06,962 2   56,0519
      2 56,0519
      2 56,0519
02.04.2026 09:26:06,448 3   56,0519
      3 56,0519
      3 56,0519
02.04.2026 09:25:39,615 2   56,0539
      2 56,0539
      2 56,0539
02.04.2026 09:25:31,308 4   56,0461
      4 56,0461
      4 56,0461
02.04.2026 09:25:18,950 2   56,0579
      2 56,0579
      2 56,0579
02.04.2026 09:25:16,165 1   56,0539
      1 56,0539
      1 56,0539
02.04.2026 09:25:08,041 1   56,0499
      1 56,0499
      1 56,0499
02.04.2026 09:25:06,576 1   56,0499
      1 56,0499
      1 56,0499
02.04.2026 09:25:06,238 2   56,0499
      2 56,0499
      2 56,0499
02.04.2026 09:25:04,985 1   56,0499
      1 56,0499
      1 56,0499
02.04.2026 09:25:04,429 1   56,0439
      1 56,0439
      1 56,0439
02.04.2026 09:25:02,706 1   56,0359
      1 56,0359
      1 56,0359
02.04.2026 09:25:01,673 1   56,0339
      1 56,0339
      1 56,0339
02.04.2026 09:24:10,218 2   56,0579
      2 56,0579
      2 56,0579
02.04.2026 09:24:01,367 3   56,0441
      3 56,0441
      3 56,0441
02.04.2026 09:23:39,609 1   56,0619
      1 56,0619
      1 56,0619
02.04.2026 09:23:24,468 20   56,0521
      20 56,0521
      20 56,0521
02.04.2026 09:23:14,512 4   56,0559
      4 56,0559
      4 56,0559
02.04.2026 09:23:09,164 1   56,0559
      1 56,0559
      1 56,0559
02.04.2026 09:22:41,427 3   56,0419
      3 56,0419
      3 56,0419
02.04.2026 09:22:31,296 3   56,0421
      3 56,0421
      3 56,0421
02.04.2026 09:22:23,574 1   56,0599
      1 56,0599
      1 56,0599
02.04.2026 09:22:01,273 1   56,0699
      1 56,0699
      1 56,0699
02.04.2026 09:21:55,451 1   56,0719
      1 56,0719
      1 56,0719
02.04.2026 09:21:45,680 1   56,0819
      1 56,0819
      1 56,0819
02.04.2026 09:21:40,770 2   56,0819
      2 56,0819
      2 56,0819
02.04.2026 09:21:31,433 5   56,0661
      5 56,0661
      5 56,0661
02.04.2026 09:21:17,571 1   56,0859
      1 56,0859
      1 56,0859
02.04.2026 09:21:16,410 1   56,0859
      1 56,0859
      1 56,0859
02.04.2026 09:21:16,245 1   56,0859
      1 56,0859
      1 56,0859
02.04.2026 09:21:10,332 6   56,0859
      6 56,0859
      6 56,0859
02.04.2026 09:21:09,242 1   56,0859
      1 56,0859
      1 56,0859
02.04.2026 09:21:08,091 17   56,0839
      17 56,0839
      17 56,0839
02.04.2026 09:21:07,861 4   56,0839
      4 56,0839
      4 56,0839
02.04.2026 09:20:41,223 1   56,0979
      1 56,0979
      1 56,0979
02.04.2026 09:20:38,876 1   56,0979
      1 56,0979
      1 56,0979
02.04.2026 09:20:36,577 1   56,0959
      1 56,0959
      1 56,0959
02.04.2026 09:20:14,095 2   56,0939
      2 56,0939
      2 56,0939
02.04.2026 09:20:02,057 3   56,0959
      3 56,0959
      3 56,0959
02.04.2026 09:20:01,549 4   56,0821
      4 56,0821
      4 56,0821
02.04.2026 09:19:49,348 1   56,0959
      1 56,0959
      1 56,0959
02.04.2026 09:19:48,236 2   56,0959
      2 56,0959
      2 56,0959
02.04.2026 09:19:47,051 1   56,0919
      1 56,0919
      1 56,0919
02.04.2026 09:19:02,660 1   56,0999
      1 56,0999
      1 56,0999
02.04.2026 09:18:47,419 1   56,1039
      1 56,1039
      1 56,1039
02.04.2026 09:18:46,649 1   56,1039
      1 56,1039
      1 56,1039
02.04.2026 09:18:45,507 4   56,1039
      4 56,1039
      4 56,1039
02.04.2026 09:18:43,101 1   56,1039
      1 56,1039
      1 56,1039
02.04.2026 09:18:39,536 2   56,1019
      2 56,1019
      2 56,1019
02.04.2026 09:18:31,366 3   56,0881
      3 56,0881
      3 56,0881
02.04.2026 09:18:15,484 6   56,0999
      6 56,0999
      6 56,0999
02.04.2026 09:18:12,797 4   56,1079
      4 56,1079
      4 56,1079
02.04.2026 09:18:09,321 1   56,1059
      1 56,1059
      1 56,1059
02.04.2026 09:17:36,630 1   56,0939
      1 56,0939
      1 56,0939
02.04.2026 09:17:01,212 5   56,0861
      5 56,0861
      5 56,0861
02.04.2026 09:16:58,480 1   56,0861
      1 56,0861
      1 56,0861
02.04.2026 09:16:52,796 1   56,0999
      1 56,0999
      1 56,0999
02.04.2026 09:16:44,797 2   56,1079
      2 56,1079
      2 56,1079
02.04.2026 09:16:41,488 35   56,1099
      35 56,1099
      35 56,1099
02.04.2026 09:16:41,363 1   56,1099
      1 56,1099
      1 56,1099
02.04.2026 09:16:40,934 3   56,1099
      3 56,1099
      3 56,1099
02.04.2026 09:16:37,951 1   56,1079
      1 56,1079
      1 56,1079
02.04.2026 09:16:30,228 1   56,1039
      1 56,1039
      1 56,1039
02.04.2026 09:16:15,362 1   56,1099
      1 56,1099
      1 56,1099
02.04.2026 09:16:10,967 1   56,1019
      1 56,1019
      1 56,1019
02.04.2026 09:16:08,030 4   56,0999
      4 56,0999
      4 56,0999
02.04.2026 09:15:40,724 1   56,1019
      1 56,1019
      1 56,1019
02.04.2026 09:15:32,990 1   56,1059
      1 56,1059
      1 56,1059
02.04.2026 09:15:31,625 3   56,0921
      3 56,0921
      3 56,0921
02.04.2026 09:15:13,829 1   56,0959
      1 56,0959
      1 56,0959
02.04.2026 09:15:11,676 1   56,0959
      1 56,0959
      1 56,0959
02.04.2026 09:14:12,357 2   56,0819
      2 56,0819
      2 56,0819
02.04.2026 09:14:09,628 1   56,0859
      1 56,0859
      1 56,0859
02.04.2026 09:14:04,558 1   56,0641
      1 56,0641
      1 56,0641
02.04.2026 09:14:04,491 1   56,0799
      1 56,0799
      1 56,0799
02.04.2026 09:14:01,207 4   56,0701
      4 56,0701
      4 56,0701
02.04.2026 09:13:41,590 1   56,0779
      1 56,0779
      1 56,0779
02.04.2026 09:13:40,550 1   56,0819
      1 56,0819
      1 56,0819
02.04.2026 09:13:14,640 3   56,0739
      3 56,0739
      3 56,0739
02.04.2026 09:12:45,869 1   56,0619
      1 56,0619
      1 56,0619
02.04.2026 09:12:34,561 1   56,0579
      1 56,0579
      1 56,0579
02.04.2026 09:12:17,017 1   56,0699
      1 56,0699
      1 56,0699
02.04.2026 09:12:10,800 1   56,0739
      1 56,0739
      1 56,0739
02.04.2026 09:11:31,386 5   56,0701
      5 56,0701
      5 56,0701
02.04.2026 09:11:09,270 1   56,0899
      1 56,0899
      1 56,0899
02.04.2026 09:11:08,512 1   56,0799
      1 56,0799
      1 56,0799
02.04.2026 09:11:03,685 1   56,0819
      1 56,0819
      1 56,0819
02.04.2026 09:11:03,630 1   56,0819
      1 56,0819
      1 56,0819
02.04.2026 09:10:30,522 2   56,0541
      2 56,0541
      2 56,0541
02.04.2026 09:10:15,387 1   56,0859
      1 56,0859
      1 56,0859
02.04.2026 09:09:25,226 1   56,0839
      1 56,0839
      1 56,0839
02.04.2026 09:09:07,487 1   56,0879
      1 56,0879
      1 56,0879
02.04.2026 09:09:01,367 3   56,0721
      3 56,0721
      3 56,0721
02.04.2026 09:08:45,860 1   56,0919
      1 56,0919
      1 56,0919
02.04.2026 09:08:44,992 1   56,0919
      1 56,0919
      1 56,0919
02.04.2026 09:08:04,620 1   56,1039
      1 56,1039
      1 56,1039
02.04.2026 09:07:40,109 1   56,1079
      1 56,1079
      1 56,1079
02.04.2026 09:07:31,327 5   56,0881
      5 56,0881
      5 56,0881
02.04.2026 09:07:13,940 1   56,1279
      1 56,1279
      1 56,1279
02.04.2026 09:07:11,508 1   56,1099
      1 56,1099
      1 56,1099
02.04.2026 09:07:11,374 1   56,1099
      1 56,1099
      1 56,1099
02.04.2026 09:07:08,843 1   56,1079
      1 56,1079
      1 56,1079
02.04.2026 09:06:32,461 1   56,1059
      1 56,1059
      1 56,1059
02.04.2026 09:06:31,545 3   56,0961
      3 56,0961
      3 56,0961
02.04.2026 09:06:11,202 1   56,0759
      1 56,0759
      1 56,0759
02.04.2026 09:06:10,240 1   56,0759
      1 56,0759
      1 56,0759
02.04.2026 09:06:07,969 1   56,0739
      1 56,0739
      1 56,0739
02.04.2026 09:06:06,447 1   56,0759
      1 56,0759
      1 56,0759
02.04.2026 09:06:02,006 3   56,0561
      3 56,0561
      3 56,0561
02.04.2026 09:05:44,228 1   56,0619
      1 56,0619
      1 56,0619
02.04.2026 09:05:38,258 2   56,0599
      2 56,0599
      2 56,0599
02.04.2026 09:05:37,657 1   56,0599
      1 56,0599
      1 56,0599
02.04.2026 09:05:36,867 1   56,0599
      1 56,0599
      1 56,0599
02.04.2026 09:05:31,538 11   56,0421
      11 56,0421
      11 56,0421
02.04.2026 09:05:13,944 1   56,0619
      1 56,0619
      1 56,0619
02.04.2026 09:05:10,974 2   56,0639
      2 56,0639
      2 56,0639
02.04.2026 09:05:07,538 1   56,0599
      1 56,0599
      1 56,0599
02.04.2026 09:05:02,189 10   56,0541
      10 56,0541
      10 56,0541
02.04.2026 09:04:55,645 1   56,0619
      1 56,0619
      1 56,0619
02.04.2026 09:04:54,656 53   56,009
      2 56,009
      1 56,009
      1 56,009
      1 56,009
      1 56,009
      53 56,009
      1 56,009
      1 56,009
      1 56,009
      24 56,009
      1 56,009
      1 56,009
      1 56,009
      1 56,009
      1 56,009
      1 56,009
      1 56,009
      1 56,009
      1 56,009
      1 56,009
      1 56,009
      1 56,009
      5 56,009
      3 56,009
02.04.2026 08:56:31,392 3   55,9939
      3 55,9939
      3 55,9939
02.04.2026 08:56:16,935 1   56,0668
      1 56,0668
      1 56,0668
02.04.2026 08:56:10,657 2   56,0683
      2 56,0683
      2 56,0683
02.04.2026 08:56:06,843 2   56,0662
      2 56,0662
      2 56,0662
02.04.2026 08:56:06,728 2   56,0662
      2 56,0662
      2 56,0662
02.04.2026 08:56:03,759 2   56,0649
      2 56,0649
      2 56,0649
02.04.2026 08:56:03,647 2   56,0649
      2 56,0649
      2 56,0649
02.04.2026 08:56:02,493 5   56,0636
      5 56,0636
      5 56,0636
02.04.2026 08:56:00,961 1   55,9877
      1 55,9877
      1 55,9877
02.04.2026 08:55:50,591 2   56,0596
      2 56,0596
      2 56,0596
02.04.2026 08:53:19,803 3   56,057
      3 56,057
      3 56,057
02.04.2026 08:52:56,107 9   56,0592
      9 56,0592
      9 56,0592
02.04.2026 08:50:52,448 2   56,04
      2 56,04
      2 56,04
02.04.2026 08:49:29,815 4   55,9556
      4 55,9556
      4 55,9556
02.04.2026 08:49:05,535 1   55,9561
      1 55,9561
      1 55,9561
02.04.2026 08:44:20,691 5   56,0493
      5 56,0493
      5 56,0493
02.04.2026 08:42:52,463 43   55,9905
      43 55,9905
      43 55,9905
02.04.2026 08:41:44,309 4   56,074
      4 56,074
      4 56,074
02.04.2026 08:40:33,737 5   56,0699
      5 56,0699
      5 56,0699
02.04.2026 08:40:09,320 1   56,0677
      1 56,0677
      1 56,0677
02.04.2026 08:39:45,052 1   55,989
      1 55,989
      1 55,989
02.04.2026 08:38:36,317 14   56,0006
      14 56,0006
      14 56,0006
02.04.2026 08:37:19,138 4   55,9877
      4 55,9877
      4 55,9877
02.04.2026 08:37:02,656 9   56,0005
      9 56,0005
      9 56,0005
02.04.2026 08:36:00,534 2   56,076
      2 56,076
      2 56,076
02.04.2026 08:34:31,228 3   56,0031
      3 56,0031
      3 56,0031
02.04.2026 08:34:08,367 2   56,0827
      2 56,0827
      2 56,0827
02.04.2026 08:22:40,992 5   56,0779
      5 56,0779
      5 56,0779
02.04.2026 08:20:24,968 4   56,0673
      4 56,0673
      4 56,0673
02.04.2026 08:20:18,133 5   56,0699
      5 56,0699
      5 56,0699
02.04.2026 08:18:57,585 1   56,0768
      1 56,0768
      1 56,0768
02.04.2026 08:18:27,844 3   56,0884
      3 56,0884
      3 56,0884
02.04.2026 08:17:55,527 1   56,0694
      1 56,0694
      1 56,0694
02.04.2026 08:17:32,323 4   56,0625
      4 56,0625
      4 56,0625
02.04.2026 08:16:05,020 2   56,0877
      2 56,0877
      2 56,0877
02.04.2026 08:13:21,149 8   55,9782
      8 55,9782
      8 55,9782
02.04.2026 08:12:19,655 1   55,9792
      1 55,9792
      1 55,9792
02.04.2026 08:10:19,586 1   56,0676
      1 56,0676
      1 56,0676
02.04.2026 08:08:38,802 2   56,0924
      2 56,0924
      2 56,0924
02.04.2026 08:08:06,780 2   56,0958
      2 56,0958
      2 56,0958
02.04.2026 08:04:29,546 1   56,0661
      1 56,0661
      1 56,0661
02.04.2026 08:04:24,076 3   56,0611
      3 56,0611
      3 56,0611
02.04.2026 08:02:00,632 1   55,9623
      1 55,9623
      1 55,9623
02.04.2026 08:01:58,324 15   56,0379
      15 56,0379
      15 56,0379
02.04.2026 08:01:02,197 3   55,9639
      3 55,9639
      3 55,9639
02.04.2026 08:00:35,141 1   56,0368
      1 56,0368
      1 56,0368
02.04.2026 08:00:24,326 1   55,9632
      1 55,9632
      1 55,9632
02.04.2026 08:00:12,041 1   56,0373
      1 56,0373
      1 56,0373
02.04.2026 08:00:08,697 4   56,0325
      4 56,0325
      4 56,0325
02.04.2026 08:00:04,036 1   55,9595
      1 55,9595
      1 55,9595
02.04.2026 08:00:03,127 1   56,04
      1 56,04
      1 56,04
02.04.2026 08:00:01,079 215   56,0402
      215 56,0402
      215 56,0402
02.04.2026 08:00:00,958 120   55,9646
      120 55,9646
      71 55,9646
      49 55,9646
02.04.2026 07:56:45,692 35   55,9634
      35 55,9634
      35 55,9634
02.04.2026 07:56:45,629 5   55,9634
      3 55,9634
      5 55,9634
      2 55,9634
02.04.2026 07:33:17,089 4   56,10
      4 56,10
      4 56,10
02.04.2026 07:30:00,714 105   56,0346
      88 56,0346
      1 56,0346
      36 56,0346
      2 56,0346
      15 56,0346
      2 56,0346
      50 56,0346
      6 56,0346
      10 56,0346

<< <    

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

Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)