iShares MSCI Glbl Semiconductors ETF - USD (Acc)
- Information
- letzte Umsätze
- kaufen
- verkaufen
3387
2651
18,478
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 21.09.2026 | 20:20:59,384 | 1 | 18,394 | |
| 1 | 18,394 | |||
| 1 | 18,394 | |||
| 21.09.2026 | 20:20:37,302 | 572 | 18,278 | |
| 572 | 18,278 | |||
| 12 | 18,278 | |||
| 100 | 18,278 | |||
| 100 | 18,278 | |||
| 120 | 18,278 | |||
| 120 | 18,278 | |||
| 120 | 18,278 | |||
| 21.09.2026 | 20:19:45,219 | 160 | 18,394 | |
| 120 | 18,394 | |||
| 24 | 18,394 | |||
| 16 | 18,394 | |||
| 160 | 18,394 | |||
| 21.09.2026 | 20:19:40,012 | 2 | 18,394 | |
| 2 | 18,394 | |||
| 2 | 18,394 | |||
| 21.09.2026 | 20:19:37,422 | 4 | 18,394 | |
| 4 | 18,394 | |||
| 4 | 18,394 | |||
| 21.09.2026 | 20:19:25,318 | 1 | 18,394 | |
| 1 | 18,394 | |||
| 1 | 18,394 | |||
| 21.09.2026 | 20:19:22,277 | 1 | 18,274 | |
| 1 | 18,274 | |||
| 1 | 18,274 | |||
| 21.09.2026 | 20:19:05,008 | 3 | 18,272 | |
| 3 | 18,272 | |||
| 3 | 18,272 | |||
| 21.09.2026 | 20:19:00,001 | 1 | 18,394 | |
| 1 | 18,394 | |||
| 1 | 18,394 | |||
| 21.09.2026 | 20:18:51,569 | 2 | 18,394 | |
| 2 | 18,394 | |||
| 2 | 18,394 | |||
| 21.09.2026 | 20:18:25,096 | 1 | 18,396 | |
| 1 | 18,396 | |||
| 1 | 18,396 | |||
| 21.09.2026 | 20:18:18,323 | 1 | 18,396 | |
| 1 | 18,396 | |||
| 1 | 18,396 | |||
| 21.09.2026 | 20:17:46,630 | 1 | 18,396 | |
| 1 | 18,396 | |||
| 1 | 18,396 | |||
| 21.09.2026 | 20:17:45,779 | 12 | 18,396 | |
| 12 | 18,396 | |||
| 12 | 18,396 | |||
| 21.09.2026 | 20:17:40,349 | 100 | 18,396 | |
| 50 | 18,396 | |||
| 50 | 18,396 | |||
| 100 | 18,396 | |||
| 21.09.2026 | 20:17:28,982 | 1 | 18,396 | |
| 1 | 18,396 | |||
| 1 | 18,396 | |||
| 21.09.2026 | 20:17:27,647 | 31 | 18,396 | |
| 31 | 18,396 | |||
| 31 | 18,396 | |||
| 21.09.2026 | 20:17:15,509 | 30 | 18,266 | |
| 30 | 18,266 | |||
| 30 | 18,266 | |||
| 21.09.2026 | 20:16:02,724 | 1 | 18,396 | |
| 1 | 18,396 | |||
| 1 | 18,396 | |||
| 21.09.2026 | 20:15:45,905 | 3 | 18,272 | |
| 3 | 18,272 | |||
| 3 | 18,272 | |||
| 21.09.2026 | 20:15:19,206 | 28 | 18,398 | |
| 12 | 18,398 | |||
| 28 | 18,398 | |||
| 16 | 18,398 | |||
| 21.09.2026 | 20:14:34,958 | 23 | 18,268 | |
| 23 | 18,268 | |||
| 23 | 18,268 | |||
| 21.09.2026 | 20:14:23,264 | 1 | 18,398 | |
| 1 | 18,398 | |||
| 1 | 18,398 | |||
| 21.09.2026 | 20:13:41,315 | 11 | 18,398 | |
| 11 | 18,398 | |||
| 11 | 18,398 | |||
| 21.09.2026 | 20:13:40,165 | 7 | 18,398 | |
| 7 | 18,398 | |||
| 7 | 18,398 | |||
| 21.09.2026 | 20:13:39,995 | 1 | 18,398 | |
| 1 | 18,398 | |||
| 1 | 18,398 | |||
| 21.09.2026 | 20:13:06,536 | 16 | 18,258 | |
| 16 | 18,258 | |||
| 16 | 18,258 | |||
| 21.09.2026 | 20:11:59,774 | 5 | 18,398 | |
| 5 | 18,398 | |||
| 5 | 18,398 | |||
| 21.09.2026 | 20:11:50,950 | 130 | 18,266 | |
| 120 | 18,266 | |||
| 10 | 18,266 | |||
| 130 | 18,266 | |||
| 21.09.2026 | 20:10:32,649 | 81 | 18,256 | |
| 15 | 18,256 | |||
| 81 | 18,256 | |||
| 66 | 18,256 | |||
| 21.09.2026 | 20:10:13,990 | 10 | 18,256 | |
| 10 | 18,256 | |||
| 10 | 18,256 | |||
| 21.09.2026 | 20:09:44,931 | 1 | 18,256 | |
| 1 | 18,256 | |||
| 1 | 18,256 | |||
| 21.09.2026 | 20:08:40,263 | 5 | 18,264 | |
| 5 | 18,264 | |||
| 5 | 18,264 | |||
| 21.09.2026 | 20:08:34,862 | 3 | 18,262 | |
| 3 | 18,262 | |||
| 3 | 18,262 | |||
| 21.09.2026 | 20:08:25,576 | 2 | 18,398 | |
| 2 | 18,398 | |||
| 2 | 18,398 | |||
| 21.09.2026 | 20:08:23,272 | 20 | 18,262 | |
| 20 | 18,262 | |||
| 20 | 18,262 | |||
| 21.09.2026 | 20:07:24,349 | 6 | 18,398 | |
| 6 | 18,398 | |||
| 6 | 18,398 | |||
| 21.09.2026 | 20:06:45,945 | 2 000 | 18,348 | |
| 2 000 | 18,348 | |||
| 1 000 | 18,348 | |||
| 540 | 18,348 | |||
| 120 | 18,348 | |||
| 100 | 18,348 | |||
| 120 | 18,348 | |||
| 120 | 18,348 | |||
| 21.09.2026 | 20:05:23,759 | 2 | 18,348 | |
| 2 | 18,348 | |||
| 2 | 18,348 | |||
| 21.09.2026 | 20:05:18,740 | 28 | 18,348 | |
| 28 | 18,348 | |||
| 28 | 18,348 | |||
| 21.09.2026 | 20:04:48,683 | 11 | 18,348 | |
| 10 | 18,348 | |||
| 1 | 18,348 | |||
| 11 | 18,348 | |||
| 21.09.2026 | 20:04:43,887 | 1 | 18,348 | |
| 1 | 18,348 | |||
| 1 | 18,348 | |||
| 21.09.2026 | 20:04:01,778 | 5 | 18,348 | |
| 5 | 18,348 | |||
| 5 | 18,348 | |||
| 21.09.2026 | 20:03:50,791 | 9 | 18,348 | |
| 9 | 18,348 | |||
| 9 | 18,348 | |||
| 21.09.2026 | 20:03:44,930 | 48 | 18,348 | |
| 48 | 18,348 | |||
| 48 | 18,348 | |||
| 21.09.2026 | 20:03:15,906 | 10 | 18,348 | |
| 10 | 18,348 | |||
| 10 | 18,348 | |||
| 21.09.2026 | 20:03:15,119 | 763 | 18,256 | |
| 103 | 18,256 | |||
| 763 | 18,256 | |||
| 120 | 18,256 | |||
| 120 | 18,256 | |||
| 300 | 18,256 | |||
| 120 | 18,256 | |||
| 21.09.2026 | 20:03:13,253 | 83 | 18,256 | |
| 83 | 18,256 | |||
| 10 | 18,256 | |||
| 73 | 18,256 | |||
| 21.09.2026 | 20:02:43,630 | 6 | 18,256 | |
| 6 | 18,256 | |||
| 6 | 18,256 | |||
| 21.09.2026 | 20:02:38,257 | 6 | 18,348 | |
| 6 | 18,348 | |||
| 6 | 18,348 | |||
| 21.09.2026 | 20:02:27,109 | 22 | 18,348 | |
| 22 | 18,348 | |||
| 12 | 18,348 | |||
| 10 | 18,348 | |||
| 21.09.2026 | 20:01:27,490 | 9 | 18,256 | |
| 9 | 18,256 | |||
| 9 | 18,256 | |||
| 21.09.2026 | 19:59:52,995 | 50 | 18,244 | |
| 10 | 18,244 | |||
| 50 | 18,244 | |||
| 40 | 18,244 | |||
| 21.09.2026 | 19:59:43,901 | 1 | 18,348 | |
| 1 | 18,348 | |||
| 1 | 18,348 | |||
| 21.09.2026 | 19:59:43,402 | 105 | 18,348 | |
| 105 | 18,348 | |||
| 105 | 18,348 | |||
| 21.09.2026 | 19:56:58,417 | 16 | 18,256 | |
| 16 | 18,256 | |||
| 16 | 18,256 | |||
| 21.09.2026 | 19:55:47,693 | 190 | 18,348 | |
| 190 | 18,348 | |||
| 190 | 18,348 | |||
| 21.09.2026 | 19:55:23,529 | 1 686 | 18,338 | |
| 1 686 | 18,338 | |||
| 1 000 | 18,338 | |||
| 9 | 18,338 | |||
| 120 | 18,338 | |||
| 61 | 18,338 | |||
| 120 | 18,338 | |||
| 100 | 18,338 | |||
| 200 | 18,338 | |||
| 66 | 18,338 | |||
| 10 | 18,338 | |||
| 21.09.2026 | 19:55:11,398 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 19:55:00,723 | 25 | 18,246 | |
| 25 | 18,246 | |||
| 25 | 18,246 | |||
| 21.09.2026 | 19:54:57,059 | 5 | 18,246 | |
| 5 | 18,246 | |||
| 5 | 18,246 | |||
| 21.09.2026 | 19:54:24,842 | 1 | 18,246 | |
| 1 | 18,246 | |||
| 1 | 18,246 | |||
| 21.09.2026 | 19:53:11,581 | 28 | 18,246 | |
| 28 | 18,246 | |||
| 28 | 18,246 | |||
| 21.09.2026 | 19:52:47,541 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 19:52:42,326 | 73 | 18,246 | |
| 73 | 18,246 | |||
| 73 | 18,246 | |||
| 21.09.2026 | 19:52:35,848 | 6 | 18,338 | |
| 5 | 18,338 | |||
| 1 | 18,338 | |||
| 6 | 18,338 | |||
| 21.09.2026 | 19:51:19,032 | 15 | 18,246 | |
| 9 | 18,246 | |||
| 15 | 18,246 | |||
| 6 | 18,246 | |||
| 21.09.2026 | 19:51:06,649 | 3 | 18,338 | |
| 3 | 18,338 | |||
| 3 | 18,338 | |||
| 21.09.2026 | 19:50:47,008 | 1 | 18,246 | |
| 1 | 18,246 | |||
| 1 | 18,246 | |||
| 21.09.2026 | 19:50:44,120 | 28 | 18,338 | |
| 28 | 18,338 | |||
| 28 | 18,338 | |||
| 21.09.2026 | 19:50:40,363 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 19:50:16,624 | 69 | 18,246 | |
| 5 | 18,246 | |||
| 69 | 18,246 | |||
| 64 | 18,246 | |||
| 21.09.2026 | 19:50:10,781 | 49 | 18,246 | |
| 49 | 18,246 | |||
| 49 | 18,246 | |||
| 21.09.2026 | 19:48:57,439 | 61 | 18,246 | |
| 10 | 18,246 | |||
| 41 | 18,246 | |||
| 10 | 18,246 | |||
| 61 | 18,246 | |||
| 21.09.2026 | 19:47:40,226 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 19:47:39,782 | 136 | 18,338 | |
| 136 | 18,338 | |||
| 16 | 18,338 | |||
| 120 | 18,338 | |||
| 21.09.2026 | 19:47:23,768 | 1 | 18,238 | |
| 1 | 18,238 | |||
| 1 | 18,238 | |||
| 21.09.2026 | 19:47:12,468 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 19:46:35,110 | 200 | 18,338 | |
| 64 | 18,338 | |||
| 16 | 18,338 | |||
| 200 | 18,338 | |||
| 120 | 18,338 | |||
| 21.09.2026 | 19:46:31,345 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 19:46:04,916 | 3 | 18,236 | |
| 3 | 18,236 | |||
| 3 | 18,236 | |||
| 21.09.2026 | 19:45:43,912 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 19:45:28,858 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 19:45:09,875 | 6 | 18,338 | |
| 6 | 18,338 | |||
| 6 | 18,338 | |||
| 21.09.2026 | 19:45:04,011 | 55 | 18,338 | |
| 55 | 18,338 | |||
| 55 | 18,338 | |||
| 21.09.2026 | 19:45:01,417 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 19:44:44,838 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 19:44:01,292 | 3 | 18,338 | |
| 3 | 18,338 | |||
| 3 | 18,338 | |||
| 21.09.2026 | 19:44:00,984 | 20 | 18,338 | |
| 20 | 18,338 | |||
| 20 | 18,338 | |||
| 21.09.2026 | 19:43:52,365 | 60 | 18,338 | |
| 10 | 18,338 | |||
| 10 | 18,338 | |||
| 1 | 18,338 | |||
| 30 | 18,338 | |||
| 60 | 18,338 | |||
| 9 | 18,338 | |||
| 21.09.2026 | 19:43:32,948 | 1 | 18,224 | |
| 1 | 18,224 | |||
| 1 | 18,224 | |||
| 21.09.2026 | 19:43:06,684 | 55 | 18,33 | |
| 5 | 18,33 | |||
| 55 | 18,33 | |||
| 50 | 18,33 | |||
| 21.09.2026 | 19:42:09,611 | 10 | 18,228 | |
| 10 | 18,228 | |||
| 10 | 18,228 | |||
| 21.09.2026 | 19:42:08,644 | 3 | 18,228 | |
| 3 | 18,228 | |||
| 3 | 18,228 | |||
| 21.09.2026 | 19:41:56,290 | 10 | 18,228 | |
| 10 | 18,228 | |||
| 10 | 18,228 | |||
| 21.09.2026 | 19:41:26,425 | 4 | 18,33 | |
| 4 | 18,33 | |||
| 4 | 18,33 | |||
| 21.09.2026 | 19:37:34,797 | 3 | 18,338 | |
| 3 | 18,338 | |||
| 3 | 18,338 | |||
| 21.09.2026 | 19:35:32,805 | 150 | 18,268 | |
| 150 | 18,268 | |||
| 100 | 18,268 | |||
| 50 | 18,268 | |||
| 21.09.2026 | 19:35:15,379 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 19:35:01,525 | 908 | 18,222 | |
| 908 | 18,222 | |||
| 908 | 18,222 | |||
| 21.09.2026 | 19:33:40,651 | 31 | 18,224 | |
| 21 | 18,224 | |||
| 10 | 18,224 | |||
| 31 | 18,224 | |||
| 21.09.2026 | 19:33:23,209 | 2 | 18,338 | |
| 2 | 18,338 | |||
| 2 | 18,338 | |||
| 21.09.2026 | 19:32:48,773 | 12 | 18,226 | |
| 12 | 18,226 | |||
| 12 | 18,226 | |||
| 21.09.2026 | 19:32:28,426 | 55 | 18,338 | |
| 10 | 18,338 | |||
| 39 | 18,338 | |||
| 6 | 18,338 | |||
| 55 | 18,338 | |||
| 21.09.2026 | 19:31:54,132 | 4 | 18,338 | |
| 4 | 18,338 | |||
| 4 | 18,338 | |||
| 21.09.2026 | 19:31:34,378 | 138 | 18,23 | |
| 3 | 18,23 | |||
| 125 | 18,23 | |||
| 138 | 18,23 | |||
| 10 | 18,23 | |||
| 21.09.2026 | 19:30:58,629 | 7 | 18,338 | |
| 7 | 18,338 | |||
| 7 | 18,338 | |||
| 21.09.2026 | 19:30:23,676 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 19:30:04,872 | 5 | 18,338 | |
| 5 | 18,338 | |||
| 5 | 18,338 | |||
| 21.09.2026 | 19:29:57,094 | 3 | 18,338 | |
| 3 | 18,338 | |||
| 3 | 18,338 | |||
| 21.09.2026 | 19:29:52,960 | 6 | 18,338 | |
| 2 | 18,338 | |||
| 4 | 18,338 | |||
| 6 | 18,338 | |||
| 21.09.2026 | 19:29:12,773 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 19:29:05,203 | 1 150 | 18,216 | |
| 120 | 18,216 | |||
| 10 | 18,216 | |||
| 750 | 18,216 | |||
| 1 150 | 18,216 | |||
| 150 | 18,216 | |||
| 120 | 18,216 | |||
| 21.09.2026 | 19:28:42,772 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 19:28:34,895 | 3 | 18,216 | |
| 2 | 18,216 | |||
| 1 | 18,216 | |||
| 3 | 18,216 | |||
| 21.09.2026 | 19:28:03,363 | 55 | 18,338 | |
| 55 | 18,338 | |||
| 55 | 18,338 | |||
| 21.09.2026 | 19:27:48,029 | 28 | 18,338 | |
| 8 | 18,338 | |||
| 10 | 18,338 | |||
| 28 | 18,338 | |||
| 10 | 18,338 | |||
| 21.09.2026 | 19:27:31,487 | 4 | 18,216 | |
| 4 | 18,216 | |||
| 4 | 18,216 | |||
| 21.09.2026 | 19:26:52,318 | 6 | 18,348 | |
| 6 | 18,348 | |||
| 4 | 18,348 | |||
| 2 | 18,348 | |||
| 21.09.2026 | 19:26:47,880 | 4 | 18,29 | |
| 4 | 18,29 | |||
| 4 | 18,29 | |||
| 21.09.2026 | 19:26:31,708 | 29 | 18,216 | |
| 29 | 18,216 | |||
| 29 | 18,216 | |||
| 21.09.2026 | 19:26:27,245 | 6 | 18,348 | |
| 4 | 18,348 | |||
| 2 | 18,348 | |||
| 6 | 18,348 | |||
| 21.09.2026 | 19:26:18,001 | 4 | 18,29 | |
| 4 | 18,29 | |||
| 4 | 18,29 | |||
| 21.09.2026 | 19:25:42,170 | 6 | 18,348 | |
| 6 | 18,348 | |||
| 1 | 18,348 | |||
| 5 | 18,348 | |||
| 21.09.2026 | 19:24:39,958 | 1 | 18,348 | |
| 1 | 18,348 | |||
| 1 | 18,348 | |||
| 21.09.2026 | 19:24:30,250 | 1 043 | 18,20 | |
| 300 | 18,20 | |||
| 50 | 18,20 | |||
| 1 000 | 18,20 | |||
| 693 | 18,20 | |||
| 43 | 18,20 | |||
| 21.09.2026 | 19:24:30,189 | 32 | 18,20 | |
| 2 | 18,20 | |||
| 1 | 18,20 | |||
| 5 | 18,20 | |||
| 26 | 18,20 | |||
| 30 | 18,20 | |||
| 21.09.2026 | 19:24:27,894 | 6 018 | 18,202 | |
| 62 | 18,202 | |||
| 4 | 18,202 | |||
| 2 | 18,202 | |||
| 10 | 18,202 | |||
| 2 | 18,202 | |||
| 120 | 18,202 | |||
| 120 | 18,202 | |||
| 3 988 | 18,202 | |||
| 1 360 | 18,202 | |||
| 6 018 | 18,202 | |||
| 50 | 18,202 | |||
| 300 | 18,202 | |||
| 21.09.2026 | 19:24:05,028 | 6 | 18,28 | |
| 3 | 18,28 | |||
| 6 | 18,28 | |||
| 1 | 18,28 | |||
| 2 | 18,28 | |||
| 21.09.2026 | 19:23:18,677 | 272 | 18,348 | |
| 272 | 18,348 | |||
| 272 | 18,348 | |||
| 21.09.2026 | 19:22:43,714 | 2 | 18,348 | |
| 2 | 18,348 | |||
| 2 | 18,348 | |||
| 21.09.2026 | 19:22:39,826 | 2 | 18,34 | |
| 2 | 18,34 | |||
| 2 | 18,34 | |||
| 21.09.2026 | 19:22:24,944 | 1 | 18,28 | |
| 1 | 18,28 | |||
| 1 | 18,28 | |||
| 21.09.2026 | 19:22:08,434 | 1 | 18,28 | |
| 1 | 18,28 | |||
| 1 | 18,28 | |||
| 21.09.2026 | 19:21:55,285 | 1 | 18,348 | |
| 1 | 18,348 | |||
| 1 | 18,348 | |||
| 21.09.2026 | 19:21:48,238 | 19 | 18,28 | |
| 19 | 18,28 | |||
| 17 | 18,28 | |||
| 2 | 18,28 | |||
| 21.09.2026 | 19:21:47,546 | 1 | 18,28 | |
| 1 | 18,28 | |||
| 1 | 18,28 | |||
| 21.09.2026 | 19:21:39,666 | 54 | 18,348 | |
| 54 | 18,348 | |||
| 54 | 18,348 | |||
| 21.09.2026 | 19:21:30,738 | 90 | 18,28 | |
| 90 | 18,28 | |||
| 90 | 18,28 | |||
| 21.09.2026 | 19:21:27,926 | 11 | 18,348 | |
| 11 | 18,348 | |||
| 11 | 18,348 | |||
| 21.09.2026 | 19:21:20,056 | 9 | 18,28 | |
| 9 | 18,28 | |||
| 9 | 18,28 | |||
| 21.09.2026 | 19:21:11,477 | 62 | 18,28 | |
| 62 | 18,28 | |||
| 62 | 18,28 | |||
| 21.09.2026 | 19:21:01,230 | 2 | 18,348 | |
| 2 | 18,348 | |||
| 2 | 18,348 | |||
| 21.09.2026 | 19:20:44,708 | 1 | 18,348 | |
| 1 | 18,348 | |||
| 1 | 18,348 | |||
| 21.09.2026 | 19:20:16,268 | 24 | 18,348 | |
| 24 | 18,348 | |||
| 24 | 18,348 | |||
| 21.09.2026 | 19:20:06,948 | 817 | 18,348 | |
| 128 | 18,348 | |||
| 4 | 18,348 | |||
| 685 | 18,348 | |||
| 817 | 18,348 | |||
| 21.09.2026 | 19:20:04,384 | 4 | 18,27 | |
| 4 | 18,27 | |||
| 4 | 18,27 | |||
| 21.09.2026 | 19:19:25,784 | 1 | 18,348 | |
| 1 | 18,348 | |||
| 1 | 18,348 | |||
| 21.09.2026 | 19:19:09,240 | 30 | 18,27 | |
| 30 | 18,27 | |||
| 30 | 18,27 | |||
| 21.09.2026 | 19:18:44,732 | 2 | 18,27 | |
| 2 | 18,27 | |||
| 2 | 18,27 | |||
| 21.09.2026 | 19:18:35,453 | 60 | 18,27 | |
| 60 | 18,27 | |||
| 4 | 18,27 | |||
| 56 | 18,27 | |||
| 21.09.2026 | 19:17:37,395 | 3 | 18,348 | |
| 3 | 18,348 | |||
| 3 | 18,348 | |||
| 21.09.2026 | 19:16:24,040 | 23 | 18,348 | |
| 23 | 18,348 | |||
| 23 | 18,348 | |||
| 21.09.2026 | 19:16:16,177 | 1 | 18,27 | |
| 1 | 18,27 | |||
| 1 | 18,27 | |||
| 21.09.2026 | 19:15:40,673 | 1 | 18,252 | |
| 1 | 18,252 | |||
| 1 | 18,252 | |||
| 21.09.2026 | 19:15:23,202 | 29 | 18,252 | |
| 29 | 18,252 | |||
| 2 | 18,252 | |||
| 27 | 18,252 | |||
| 21.09.2026 | 19:15:07,446 | 97 | 18,348 | |
| 97 | 18,348 | |||
| 95 | 18,348 | |||
| 2 | 18,348 | |||
| 21.09.2026 | 19:14:34,660 | 1 | 18,252 | |
| 1 | 18,252 | |||
| 1 | 18,252 | |||
| 21.09.2026 | 19:14:10,881 | 7 | 18,252 | |
| 1 | 18,252 | |||
| 7 | 18,252 | |||
| 4 | 18,252 | |||
| 2 | 18,252 | |||
| 21.09.2026 | 19:13:35,522 | 470 | 18,312 | |
| 330 | 18,312 | |||
| 140 | 18,312 | |||
| 470 | 18,312 | |||
| 21.09.2026 | 19:13:34,145 | 235 | 18,366 | |
| 235 | 18,366 | |||
| 235 | 18,366 | |||
| 21.09.2026 | 19:13:23,968 | 55 | 18,312 | |
| 55 | 18,312 | |||
| 55 | 18,312 | |||
| 21.09.2026 | 19:13:12,603 | 17 | 18,366 | |
| 17 | 18,366 | |||
| 17 | 18,366 | |||
| 21.09.2026 | 19:13:11,424 | 1 | 18,366 | |
| 1 | 18,366 | |||
| 1 | 18,366 | |||
| 21.09.2026 | 19:13:10,057 | 1 | 18,366 | |
| 1 | 18,366 | |||
| 1 | 18,366 | |||
| 21.09.2026 | 19:12:46,061 | 1 | 18,312 | |
| 1 | 18,312 | |||
| 1 | 18,312 | |||
| 21.09.2026 | 19:12:44,641 | 5 | 18,312 | |
| 5 | 18,312 | |||
| 5 | 18,312 | |||
| 21.09.2026 | 19:12:36,526 | 75 | 18,312 | |
| 75 | 18,312 | |||
| 75 | 18,312 | |||
| 21.09.2026 | 19:11:39,329 | 111 | 18,366 | |
| 111 | 18,366 | |||
| 111 | 18,366 | |||
| 21.09.2026 | 19:11:12,169 | 2 | 18,366 | |
| 2 | 18,366 | |||
| 2 | 18,366 | |||
| 21.09.2026 | 19:11:11,332 | 1 | 18,366 | |
| 1 | 18,366 | |||
| 1 | 18,366 | |||
| 21.09.2026 | 19:10:53,504 | 11 | 18,312 | |
| 11 | 18,312 | |||
| 11 | 18,312 | |||
| 21.09.2026 | 19:10:30,958 | 5 | 18,366 | |
| 5 | 18,366 | |||
| 5 | 18,366 | |||
| 21.09.2026 | 19:10:15,574 | 80 | 18,312 | |
| 80 | 18,312 | |||
| 80 | 18,312 | |||
| 21.09.2026 | 19:10:05,900 | 272 | 18,366 | |
| 272 | 18,366 | |||
| 272 | 18,366 | |||
| 21.09.2026 | 19:09:48,796 | 1 | 18,366 | |
| 1 | 18,366 | |||
| 1 | 18,366 | |||
| 21.09.2026 | 19:09:48,361 | 11 | 18,312 | |
| 11 | 18,312 | |||
| 11 | 18,312 | |||
| 21.09.2026 | 19:09:39,931 | 1 | 18,366 | |
| 1 | 18,366 | |||
| 1 | 18,366 | |||
| 21.09.2026 | 19:09:30,054 | 6 | 18,312 | |
| 6 | 18,312 | |||
| 6 | 18,312 | |||
| 21.09.2026 | 19:08:14,635 | 6 | 18,312 | |
| 6 | 18,312 | |||
| 6 | 18,312 | |||
| 21.09.2026 | 19:07:35,884 | 111 | 18,312 | |
| 111 | 18,312 | |||
| 111 | 18,312 | |||
| 21.09.2026 | 19:07:35,071 | 3 | 18,312 | |
| 3 | 18,312 | |||
| 3 | 18,312 | |||
| 21.09.2026 | 19:07:31,007 | 1 | 18,366 | |
| 1 | 18,366 | |||
| 1 | 18,366 | |||
| 21.09.2026 | 19:06:14,816 | 3 | 18,366 | |
| 3 | 18,366 | |||
| 3 | 18,366 | |||
| 21.09.2026 | 19:05:44,550 | 3 | 18,366 | |
| 3 | 18,366 | |||
| 3 | 18,366 | |||
| 21.09.2026 | 19:05:33,565 | 1 | 18,312 | |
| 1 | 18,312 | |||
| 1 | 18,312 | |||
| 21.09.2026 | 19:05:32,299 | 70 | 18,366 | |
| 70 | 18,366 | |||
| 70 | 18,366 | |||
| 21.09.2026 | 19:05:07,973 | 84 | 18,312 | |
| 84 | 18,312 | |||
| 84 | 18,312 | |||
| 21.09.2026 | 19:04:51,269 | 3 | 18,366 | |
| 3 | 18,366 | |||
| 3 | 18,366 | |||
| 21.09.2026 | 19:04:21,312 | 3 | 18,366 | |
| 3 | 18,366 | |||
| 3 | 18,366 | |||
| 21.09.2026 | 19:03:26,794 | 66 | 18,312 | |
| 66 | 18,312 | |||
| 66 | 18,312 | |||
| 21.09.2026 | 19:03:07,430 | 1 | 18,366 | |
| 1 | 18,366 | |||
| 1 | 18,366 | |||
| 21.09.2026 | 19:03:06,547 | 20 | 18,366 | |
| 20 | 18,366 | |||
| 20 | 18,366 | |||
| 21.09.2026 | 19:02:52,078 | 14 | 18,366 | |
| 14 | 18,366 | |||
| 14 | 18,366 | |||
| 21.09.2026 | 19:02:32,106 | 1 | 18,366 | |
| 1 | 18,366 | |||
| 1 | 18,366 | |||
| 21.09.2026 | 19:02:07,631 | 2 | 18,366 | |
| 2 | 18,366 | |||
| 2 | 18,366 | |||
| 21.09.2026 | 19:01:20,321 | 41 | 18,366 | |
| 41 | 18,366 | |||
| 41 | 18,366 | |||
| 21.09.2026 | 19:00:38,751 | 72 | 18,302 | |
| 72 | 18,302 | |||
| 72 | 18,302 | |||
| 21.09.2026 | 18:59:15,789 | 16 | 18,366 | |
| 16 | 18,366 | |||
| 16 | 18,366 | |||
| 21.09.2026 | 18:59:12,023 | 2 | 18,366 | |
| 2 | 18,366 | |||
| 2 | 18,366 | |||
| 21.09.2026 | 18:58:37,832 | 6 | 18,302 | |
| 6 | 18,302 | |||
| 6 | 18,302 | |||
| 21.09.2026 | 18:58:35,439 | 150 | 18,302 | |
| 150 | 18,302 | |||
| 150 | 18,302 | |||
| 21.09.2026 | 18:58:12,977 | 1 | 18,302 | |
| 1 | 18,302 | |||
| 1 | 18,302 | |||
| 21.09.2026 | 18:58:10,198 | 160 | 18,302 | |
| 160 | 18,302 | |||
| 160 | 18,302 | |||
| 21.09.2026 | 18:57:49,635 | 1 | 18,348 | |
| 1 | 18,348 | |||
| 1 | 18,348 | |||
| 21.09.2026 | 18:57:02,236 | 1 | 18,366 | |
| 1 | 18,366 | |||
| 1 | 18,366 | |||
| 21.09.2026 | 18:56:28,019 | 7 | 18,302 | |
| 7 | 18,302 | |||
| 7 | 18,302 | |||
| 21.09.2026 | 18:56:00,741 | 1 | 18,366 | |
| 1 | 18,366 | |||
| 1 | 18,366 | |||
| 21.09.2026 | 18:55:48,020 | 67 | 18,302 | |
| 67 | 18,302 | |||
| 67 | 18,302 | |||
| 21.09.2026 | 18:55:45,789 | 6 | 18,366 | |
| 6 | 18,366 | |||
| 6 | 18,366 | |||
| 21.09.2026 | 18:55:44,035 | 14 | 18,302 | |
| 14 | 18,302 | |||
| 14 | 18,302 | |||
| 21.09.2026 | 18:55:35,107 | 3 | 18,302 | |
| 3 | 18,302 | |||
| 3 | 18,302 | |||
| 21.09.2026 | 18:55:15,747 | 9 | 18,366 | |
| 9 | 18,366 | |||
| 9 | 18,366 | |||
| 21.09.2026 | 18:55:09,679 | 1 | 18,366 | |
| 1 | 18,366 | |||
| 1 | 18,366 | |||
| 21.09.2026 | 18:55:09,349 | 82 | 18,366 | |
| 82 | 18,366 | |||
| 82 | 18,366 | |||
| 21.09.2026 | 18:55:05,898 | 1 | 18,366 | |
| 1 | 18,366 | |||
| 1 | 18,366 | |||
| 21.09.2026 | 18:55:00,137 | 12 | 18,302 | |
| 12 | 18,302 | |||
| 12 | 18,302 | |||
| 21.09.2026 | 18:54:45,386 | 1 | 18,366 | |
| 1 | 18,366 | |||
| 1 | 18,366 | |||
| 21.09.2026 | 18:54:44,912 | 120 | 18,366 | |
| 120 | 18,366 | |||
| 120 | 18,366 | |||
| 21.09.2026 | 18:54:38,923 | 11 | 18,302 | |
| 11 | 18,302 | |||
| 11 | 18,302 | |||
| 21.09.2026 | 18:54:04,391 | 67 | 18,366 | |
| 67 | 18,366 | |||
| 67 | 18,366 | |||
| 21.09.2026 | 18:53:43,233 | 169 | 18,302 | |
| 169 | 18,302 | |||
| 169 | 18,302 | |||
| 21.09.2026 | 18:53:24,558 | 23 | 18,366 | |
| 23 | 18,366 | |||
| 23 | 18,366 | |||
| 21.09.2026 | 18:53:14,129 | 25 | 18,366 | |
| 2 | 18,366 | |||
| 23 | 18,366 | |||
| 25 | 18,366 | |||
| 21.09.2026 | 18:52:52,978 | 787 | 18,33 | |
| 382 | 18,33 | |||
| 787 | 18,33 | |||
| 405 | 18,33 | |||
| 21.09.2026 | 18:52:05,206 | 30 | 18,338 | |
| 30 | 18,338 | |||
| 30 | 18,338 | |||
| 21.09.2026 | 18:51:56,202 | 46 | 18,338 | |
| 46 | 18,338 | |||
| 46 | 18,338 | |||
| 21.09.2026 | 18:51:42,325 | 1 | 18,312 | |
| 1 | 18,312 | |||
| 1 | 18,312 | |||
| 21.09.2026 | 18:51:28,581 | 1 | 18,312 | |
| 1 | 18,312 | |||
| 1 | 18,312 | |||
| 21.09.2026 | 18:51:02,897 | 500 | 18,338 | |
| 3 | 18,338 | |||
| 497 | 18,338 | |||
| 500 | 18,338 | |||
| 21.09.2026 | 18:50:36,990 | 28 | 18,312 | |
| 28 | 18,312 | |||
| 28 | 18,312 | |||
| 21.09.2026 | 18:50:29,468 | 1 | 18,312 | |
| 1 | 18,312 | |||
| 1 | 18,312 | |||
| 21.09.2026 | 18:50:02,963 | 100 | 18,312 | |
| 100 | 18,312 | |||
| 100 | 18,312 | |||
| 21.09.2026 | 18:49:51,109 | 100 | 18,312 | |
| 100 | 18,312 | |||
| 100 | 18,312 | |||
| 21.09.2026 | 18:49:47,053 | 2 | 18,338 | |
| 2 | 18,338 | |||
| 2 | 18,338 | |||
| 21.09.2026 | 18:49:15,469 | 27 | 18,312 | |
| 27 | 18,312 | |||
| 27 | 18,312 | |||
| 21.09.2026 | 18:49:01,257 | 200 | 18,32 | |
| 200 | 18,32 | |||
| 200 | 18,32 | |||
| 21.09.2026 | 18:48:50,775 | 1 | 18,312 | |
| 1 | 18,312 | |||
| 1 | 18,312 | |||
| 21.09.2026 | 18:48:23,289 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 18:48:08,644 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 18:47:38,538 | 1 | 18,282 | |
| 1 | 18,282 | |||
| 1 | 18,282 | |||
| 21.09.2026 | 18:47:00,974 | 67 | 18,272 | |
| 63 | 18,272 | |||
| 4 | 18,272 | |||
| 67 | 18,272 | |||
| 21.09.2026 | 18:46:48,129 | 30 | 18,272 | |
| 30 | 18,272 | |||
| 30 | 18,272 | |||
| 21.09.2026 | 18:46:26,158 | 55 | 18,338 | |
| 55 | 18,338 | |||
| 2 | 18,338 | |||
| 3 | 18,338 | |||
| 50 | 18,338 | |||
| 21.09.2026 | 18:45:38,368 | 2 | 18,272 | |
| 2 | 18,272 | |||
| 2 | 18,272 | |||
| 21.09.2026 | 18:45:36,179 | 6 | 18,338 | |
| 6 | 18,338 | |||
| 6 | 18,338 | |||
| 21.09.2026 | 18:45:31,933 | 17 | 18,338 | |
| 17 | 18,338 | |||
| 4 | 18,338 | |||
| 10 | 18,338 | |||
| 3 | 18,338 | |||
| 21.09.2026 | 18:45:26,795 | 2 | 18,338 | |
| 2 | 18,338 | |||
| 2 | 18,338 | |||
| 21.09.2026 | 18:43:40,825 | 19 | 18,272 | |
| 1 | 18,272 | |||
| 8 | 18,272 | |||
| 19 | 18,272 | |||
| 2 | 18,272 | |||
| 4 | 18,272 | |||
| 4 | 18,272 | |||
| 21.09.2026 | 18:43:05,832 | 11 | 18,338 | |
| 11 | 18,338 | |||
| 11 | 18,338 | |||
| 21.09.2026 | 18:42:47,566 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 18:41:57,543 | 1 | 18,272 | |
| 1 | 18,272 | |||
| 1 | 18,272 | |||
| 21.09.2026 | 18:41:15,803 | 29 | 18,338 | |
| 29 | 18,338 | |||
| 23 | 18,338 | |||
| 4 | 18,338 | |||
| 2 | 18,338 | |||
| 21.09.2026 | 18:41:12,853 | 32 | 18,272 | |
| 32 | 18,272 | |||
| 32 | 18,272 | |||
| 21.09.2026 | 18:40:17,917 | 300 | 18,272 | |
| 300 | 18,272 | |||
| 300 | 18,272 | |||
| 21.09.2026 | 18:40:17,864 | 52 | 18,272 | |
| 52 | 18,272 | |||
| 52 | 18,272 | |||
| 21.09.2026 | 18:39:16,739 | 121 | 18,30 | |
| 111 | 18,30 | |||
| 10 | 18,30 | |||
| 121 | 18,30 | |||
| 21.09.2026 | 18:36:35,570 | 1 | 18,348 | |
| 1 | 18,348 | |||
| 1 | 18,348 | |||
| 21.09.2026 | 18:36:30,296 | 1 | 18,282 | |
| 1 | 18,282 | |||
| 1 | 18,282 | |||
| 21.09.2026 | 18:36:06,832 | 35 | 18,282 | |
| 25 | 18,282 | |||
| 10 | 18,282 | |||
| 35 | 18,282 | |||
| 21.09.2026 | 18:35:40,145 | 9 | 18,282 | |
| 9 | 18,282 | |||
| 9 | 18,282 | |||
| 21.09.2026 | 18:35:29,984 | 6 | 18,26 | |
| 6 | 18,26 | |||
| 2 | 18,26 | |||
| 4 | 18,26 | |||
| 21.09.2026 | 18:35:23,344 | 1 | 18,348 | |
| 1 | 18,348 | |||
| 1 | 18,348 | |||
| 21.09.2026 | 18:34:37,988 | 3 | 18,338 | |
| 3 | 18,338 | |||
| 3 | 18,338 | |||
| 21.09.2026 | 18:34:06,857 | 1 | 18,252 | |
| 1 | 18,252 | |||
| 1 | 18,252 | |||
| 21.09.2026 | 18:33:59,226 | 28 | 18,338 | |
| 28 | 18,338 | |||
| 28 | 18,338 | |||
| 21.09.2026 | 18:33:52,609 | 1 | 18,338 | |
| 1 | 18,338 | |||
| 1 | 18,338 | |||
| 21.09.2026 | 18:33:21,285 | 5 | 18,338 | |
| 5 | 18,338 | |||
| 5 | 18,338 | |||
| 21.09.2026 | 18:33:11,291 | 11 | 18,338 | |
| 11 | 18,338 | |||
| 1 | 18,338 | |||
| 10 | 18,338 | |||
| 21.09.2026 | 18:32:48,684 | 120 | 18,286 | |
| 120 | 18,286 | |||
| 120 | 18,286 | |||
| 21.09.2026 | 18:32:40,324 | 3 | 18,338 | |
| 1 | 18,338 | |||
| 2 | 18,338 | |||
| 3 | 18,338 | |||
| 21.09.2026 | 18:32:13,651 | 1 000 | 18,252 | |
| 1 000 | 18,252 | |||
| 868 | 18,252 | |||
| 10 | 18,252 | |||
| 120 | 18,252 | |||
| 2 | 18,252 | |||
| 21.09.2026 | 18:32:06,881 | 1 | 18,252 | |
| 1 | 18,252 | |||
| 1 | 18,252 | |||
| 21.09.2026 | 18:32:03,619 | 1 | 18,252 | |
| 1 | 18,252 | |||
| 1 | 18,252 | |||
| 21.09.2026 | 18:31:49,072 | 1 | 18,252 | |
| 1 | 18,252 | |||
| 1 | 18,252 | |||
| 21.09.2026 | 18:31:17,688 | 13 | 18,338 | |
| 13 | 18,338 | |||
| 13 | 18,338 | |||
| 21.09.2026 | 18:31:14,932 | 10 | 18,32 | |
| 10 | 18,32 | |||
| 10 | 18,32 | |||
| 21.09.2026 | 18:30:40,566 | 4 | 18,252 | |
| 4 | 18,252 | |||
| 4 | 18,252 | |||
| 21.09.2026 | 18:30:29,677 | 2 | 18,338 | |
| 2 | 18,338 | |||
| 2 | 18,338 | |||
| 21.09.2026 | 18:30:27,517 | 5 | 18,338 | |
| 5 | 18,338 | |||
| 3 | 18,338 | |||
| 2 | 18,338 | |||
| 21.09.2026 | 18:30:24,310 | 100 | 18,31 | |
| 100 | 18,31 | |||
| 100 | 18,31 | |||
| 21.09.2026 | 18:30:20,982 | 812 | 18,30 | |
| 812 | 18,30 | |||
| 100 | 18,30 | |||
| 62 | 18,30 | |||
| 50 | 18,30 | |||
| 100 | 18,30 | |||
| 100 | 18,30 | |||
| 100 | 18,30 | |||
| 100 | 18,30 | |||
| 100 | 18,30 | |||
| 100 | 18,30 | |||
| 21.09.2026 | 18:29:58,984 | 5 | 18,328 | |
| 5 | 18,328 | |||
| 3 | 18,328 | |||
| 2 | 18,328 | |||
| 21.09.2026 | 18:29:46,345 | 5 | 18,328 | |
| 4 | 18,328 | |||
| 1 | 18,328 | |||
| 5 | 18,328 | |||
| 21.09.2026 | 18:29:34,898 | 3 | 18,226 | |
| 3 | 18,226 | |||
| 3 | 18,226 | |||
| 21.09.2026 | 18:29:06,767 | 2 | 18,328 | |
| 2 | 18,328 | |||
| 2 | 18,328 | |||
| 21.09.2026 | 18:28:59,598 | 546 | 18,314 | |
| 100 | 18,314 | |||
| 120 | 18,314 | |||
| 15 | 18,314 | |||
| 50 | 18,314 | |||
| 546 | 18,314 | |||
| 31 | 18,314 | |||
| 10 | 18,314 | |||
| 100 | 18,314 | |||
| 120 | 18,314 | |||
| 21.09.2026 | 18:28:43,701 | 4 | 18,314 | |
| 2 | 18,314 | |||
| 4 | 18,314 | |||
| 2 | 18,314 | |||
| 21.09.2026 | 18:27:47,827 | 3 | 18,226 | |
| 3 | 18,226 | |||
| 3 | 18,226 | |||
| 21.09.2026 | 18:27:45,257 | 1 | 18,318 | |
| 1 | 18,318 | |||
| 1 | 18,318 |
Copyright © 2026 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Kurssuche
Kursliste ETPs
(umfasst ETFs, ETNs und ETCs)
Handelszeit
7:30 bis 22:00 Uhr
7:30 bis 22:00 Uhr
Titel des Tages
Vanguard S&P 500 UCITS ETF - USD (Acc) Bid: 131,10 / Ask: 131,255Stückzahl: 96 658
+1,95%
Apps
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
21.09.2026 @ 21:40:26
Letzte Aktualisierung:
21.09.2026 @ 21:40:26