iShsIV-iS.MSCI Gl Semicon. Reg. Shs USD

407

1872

19,702

<< <    

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
17.06.2026 09:12:05,674 8   19,608
      8 19,608
      8 19,608
17.06.2026 09:12:04,567 1   19,608
      1 19,608
      1 19,608
17.06.2026 09:12:04,141 22   19,594
      22 19,594
      22 19,594
17.06.2026 09:12:03,483 2   19,608
      2 19,608
      2 19,608
17.06.2026 09:12:01,039 1   19,608
      1 19,608
      1 19,608
17.06.2026 09:11:56,062 930   19,634
      930 19,634
      930 19,634
17.06.2026 09:11:55,895 5 500   19,652
      5 500 19,652
      5 500 19,652
17.06.2026 09:11:55,809 5 023   19,652
      5 023 19,652
      5 023 19,652
17.06.2026 09:11:48,856 1 052   19,614
      3 19,614
      51 19,614
      1 001 19,614
      1 19,614
      2 19,614
      1 19,614
      102 19,614
      1 19,614
      1 19,614
      468 19,614
      468 19,614
      2 19,614
      1 19,614
      2 19,614
17.06.2026 09:10:00,440 1 040   19,58
      1 040 19,58
      1 040 19,58
17.06.2026 09:09:59,697 10   19,594
      10 19,594
      10 19,594
17.06.2026 09:09:36,327 1   19,594
      1 19,594
      1 19,594
17.06.2026 09:09:34,306 16   19,578
      16 19,578
      16 19,578
17.06.2026 09:09:31,454 2   19,594
      2 19,594
      2 19,594
17.06.2026 09:09:26,973 25   19,598
      25 19,598
      25 19,598
17.06.2026 09:09:20,481 256   19,578
      256 19,578
      256 19,578
17.06.2026 09:09:18,162 300   19,594
      300 19,594
      300 19,594
17.06.2026 09:09:16,864 1   19,594
      1 19,594
      1 19,594
17.06.2026 09:09:09,686 1   19,594
      1 19,594
      1 19,594
17.06.2026 09:09:09,449 1   19,594
      1 19,594
      1 19,594
17.06.2026 09:09:09,268 1   19,594
      1 19,594
      1 19,594
17.06.2026 09:09:08,725 1   19,594
      1 19,594
      1 19,594
17.06.2026 09:09:08,580 1   19,594
      1 19,594
      1 19,594
17.06.2026 09:09:07,815 1   19,594
      1 19,594
      1 19,594
17.06.2026 09:09:05,342 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:09:05,292 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:09:05,243 6   19,598
      6 19,598
      6 19,598
17.06.2026 09:09:04,888 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:09:04,273 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:09:04,188 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:09:03,917 21   19,592
      21 19,592
      21 19,592
17.06.2026 09:09:03,488 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:09:03,425 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:09:03,372 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:09:03,298 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:09:03,165 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:09:02,985 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:09:02,494 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:08:46,365 2   19,60
      2 19,60
      1 19,60
      1 19,60
17.06.2026 09:08:46,185 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:45,833 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:45,591 2   19,60
      2 19,60
      2 19,60
17.06.2026 09:08:45,538 2   19,60
      2 19,60
      2 19,60
17.06.2026 09:08:45,477 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:45,175 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:45,125 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:44,888 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:44,687 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:44,327 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:44,176 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:44,009 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:43,429 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:43,325 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:42,971 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:42,860 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:42,805 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:42,153 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:40,933 3   19,60
      3 19,60
      3 19,60
17.06.2026 09:08:40,654 2   19,60
      2 19,60
      2 19,60
17.06.2026 09:08:37,358 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:36,506 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:36,459 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:34,333 9   19,592
      9 19,592
      9 19,592
17.06.2026 09:08:32,949 1   19,60
      1 19,60
      1 19,60
17.06.2026 09:08:13,886 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:08:12,675 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:08:11,662 2   19,598
      2 19,598
      2 19,598
17.06.2026 09:08:09,903 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:08:07,405 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:08:07,001 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:08:02,753 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:08:02,691 1   19,598
      1 19,598
      1 19,598
17.06.2026 09:07:45,526 200   19,598
      200 19,598
      200 19,598
17.06.2026 09:07:41,249 1   19,596
      1 19,596
      1 19,596
17.06.2026 09:07:34,179 1   19,592
      1 19,592
      1 19,592
17.06.2026 09:07:32,226 40   19,596
      40 19,596
      40 19,596
17.06.2026 09:07:24,288 6   19,598
      6 19,598
      6 19,598
17.06.2026 09:07:09,677 1   19,594
      1 19,594
      1 19,594
17.06.2026 09:07:09,120 1   19,594
      1 19,594
      1 19,594
17.06.2026 09:07:07,759 42   19,584
      42 19,584
      42 19,584
17.06.2026 09:07:04,177 64   19,582
      64 19,582
      64 19,582
17.06.2026 09:06:53,796 5   19,59
      1 19,59
      1 19,59
      5 19,59
      1 19,59
      2 19,59
17.06.2026 09:06:53,059 2 507   19,59
      1 19,59
      3 19,59
      1 19,59
      2 19,59
      1 19,59
      7 19,59
      23 19,59
      3 19,59
      210 19,59
      1 19,59
      255 19,59
      1 19,59
      1 19,59
      1 19,59
      1 19,59
      2 500 19,59
      1 19,59
      1 19,59
      1 19,59
      1 19,59
      1 19,59
      1 19,59
      1 19,59
      11 19,59
      1 19,59
      1 19,59
      1 19,59
      1 19,59
      1 19,59
      2 19,59
      1 19,59
      1 19,59
      2 19,59
      1 19,59
      1 19,59
      1 19,59
      1 19,59
      1 19,59
      1 19,59
      1 19,59
      2 19,59
      1 19,59
      6 19,59
      131 19,59
      1 19,59
      1 19,59
      3 19,59
      2 19,59
      1 19,59
      1 19,59
      1 19,59
      1 19,59
      7 19,59
      1 19,59
      3 19,59
      1 19,59
      1 19,59
      1 19,59
      20 19,59
      246 19,59
      1 19,59
      1 19,59
      1 19,59
      2 19,59
      1 19,59
      1 19,59
      1 19,59
      2 19,59
      13 19,59
      1 19,59
      1 19,59
      3 19,59
      1 19,59
      1 19,59
      1 500 19,59
      1 19,59
      1 19,59
      2 19,59
      1 19,59
      1 19,59
17.06.2026 09:05:31,198 2 000   19,578
      1 19,578
      1 19,578
      1 19,578
      2 19,578
      1 19,578
      1 19,578
      1 991 19,578
      2 000 19,578
      1 19,578
      1 19,578
17.06.2026 09:05:21,548 2 011   19,578
      6 19,578
      102 19,578
      1 19,578
      2 19,578
      1 19,578
      1 19,578
      1 19,578
      3 19,578
      500 19,578
      765 19,578
      9 19,578
      2 000 19,578
      3 19,578
      2 19,578
      2 19,578
      511 19,578
      11 19,578
      102 19,578
17.06.2026 08:55:24,768 2   19,568
      2 19,568
      2 19,568
17.06.2026 08:55:04,158 3   19,422
      3 19,422
      2 19,422
      1 19,422
17.06.2026 08:54:55,325 1   19,57
      1 19,57
      1 19,57
17.06.2026 08:54:54,783 60   19,57
      60 19,57
      60 19,57
17.06.2026 08:54:29,583 60   19,568
      60 19,568
      60 19,568
17.06.2026 08:54:28,223 100   19,422
      9 19,422
      91 19,422
      100 19,422
17.06.2026 08:54:19,391 9   19,568
      9 19,568
      9 19,568
17.06.2026 08:54:12,246 1   19,562
      1 19,562
      1 19,562
17.06.2026 08:54:02,664 51   19,562
      51 19,562
      51 19,562
17.06.2026 08:53:54,063 31   19,562
      31 19,562
      31 19,562
17.06.2026 08:53:43,347 10   19,564
      10 19,564
      10 19,564
17.06.2026 08:52:59,465 120   19,566
      20 19,566
      120 19,566
      100 19,566
17.06.2026 08:52:59,361 103   19,566
      100 19,566
      103 19,566
      3 19,566
17.06.2026 08:52:03,471 52   19,488
      52 19,488
      52 19,488
17.06.2026 08:51:49,348 4   19,488
      4 19,488
      4 19,488
17.06.2026 08:49:11,025 1   19,488
      1 19,488
      1 19,488
17.06.2026 08:49:10,301 33   19,488
      33 19,488
      33 19,488
17.06.2026 08:48:48,735 714   19,488
      711 19,488
      200 19,488
      3 19,488
      514 19,488
17.06.2026 08:48:08,733 216   19,488
      216 19,488
      216 19,488
17.06.2026 08:48:06,888 52   19,488
      52 19,488
      52 19,488
17.06.2026 08:47:22,659 100   19,488
      100 19,488
      100 19,488
17.06.2026 08:46:32,890 300   19,488
      300 19,488
      300 19,488
17.06.2026 08:46:14,233 469   19,488
      469 19,488
      469 19,488
17.06.2026 08:45:45,382 52   19,488
      52 19,488
      52 19,488
17.06.2026 08:45:28,562 6   19,488
      6 19,488
      6 19,488
17.06.2026 08:45:06,344 469   19,488
      469 19,488
      469 19,488
17.06.2026 08:44:49,725 469   19,488
      469 19,488
      469 19,488
17.06.2026 08:44:32,015 26   19,402
      26 19,402
      26 19,402
17.06.2026 08:44:13,682 2   19,488
      2 19,488
      2 19,488
17.06.2026 08:44:04,492 2   19,488
      2 19,488
      2 19,488
17.06.2026 08:43:34,028 3   19,402
      3 19,402
      3 19,402
17.06.2026 08:43:16,395 1   19,488
      1 19,488
      1 19,488
17.06.2026 08:43:06,179 257   19,488
      257 19,488
      257 19,488
17.06.2026 08:42:35,112 52   19,488
      52 19,488
      52 19,488
17.06.2026 08:42:18,788 162   19,402
      162 19,402
      162 19,402
17.06.2026 08:41:11,597 50   19,402
      50 19,402
      50 19,402
17.06.2026 08:40:44,631 105   19,488
      105 19,488
      105 19,488
17.06.2026 08:40:03,055 5   19,488
      5 19,488
      5 19,488
17.06.2026 08:38:54,588 500   19,488
      290 19,488
      210 19,488
      500 19,488
17.06.2026 08:38:49,881 9   19,488
      9 19,488
      9 19,488
17.06.2026 08:38:49,832 80   19,488
      80 19,488
      80 19,488
17.06.2026 08:38:09,993 7   19,488
      7 19,488
      7 19,488
17.06.2026 08:37:47,330 1   19,488
      1 19,488
      1 19,488
17.06.2026 08:37:36,905 62   19,488
      62 19,488
      62 19,488
17.06.2026 08:37:35,212 35   19,488
      35 19,488
      35 19,488
17.06.2026 08:37:24,131 7   19,488
      7 19,488
      7 19,488
17.06.2026 08:36:58,248 4   19,488
      4 19,488
      4 19,488
17.06.2026 08:36:52,872 3   19,488
      3 19,488
      3 19,488
17.06.2026 08:34:53,894 245   19,434
      245 19,434
      39 19,434
      206 19,434
17.06.2026 08:34:34,024 3   19,402
      3 19,402
      3 19,402
17.06.2026 08:34:25,197 52   19,434
      52 19,434
      52 19,434
17.06.2026 08:34:09,905 100   19,428
      100 19,428
      100 19,428
17.06.2026 08:33:03,415 1   19,364
      1 19,364
      1 19,364
17.06.2026 08:31:47,041 95   19,364
      95 19,364
      95 19,364
17.06.2026 08:30:41,462 6   19,428
      6 19,428
      6 19,428
17.06.2026 08:30:30,724 13   19,428
      13 19,428
      13 19,428
17.06.2026 08:29:37,631 6   19,428
      6 19,428
      6 19,428
17.06.2026 08:29:18,230 1   19,428
      1 19,428
      1 19,428
17.06.2026 08:28:59,748 24   19,428
      24 19,428
      24 19,428
17.06.2026 08:28:11,552 20   19,428
      20 19,428
      20 19,428
17.06.2026 08:27:51,130 26   19,428
      26 19,428
      26 19,428
17.06.2026 08:26:56,526 3   19,428
      3 19,428
      3 19,428
17.06.2026 08:26:42,190 30   19,428
      30 19,428
      30 19,428
17.06.2026 08:26:34,168 3   19,364
      3 19,364
      2 19,364
      1 19,364
17.06.2026 08:26:16,539 1   19,428
      1 19,428
      1 19,428
17.06.2026 08:24:38,227 52   19,428
      52 19,428
      52 19,428
17.06.2026 08:24:33,881 3   19,428
      3 19,428
      3 19,428
17.06.2026 08:24:08,876 102   19,434
      102 19,434
      99 19,434
      3 19,434
17.06.2026 08:23:58,884 250   19,428
      250 19,428
      100 19,428
      150 19,428
17.06.2026 08:23:06,360 5   19,434
      5 19,434
      5 19,434
17.06.2026 08:22:54,963 2   19,434
      2 19,434
      2 19,434
17.06.2026 08:21:51,547 2   19,436
      2 19,436
      2 19,436
17.06.2026 08:21:47,632 5   19,436
      5 19,436
      5 19,436
17.06.2026 08:20:32,964 10   19,45
      10 19,45
      10 19,45
17.06.2026 08:19:41,034 2   19,45
      2 19,45
      2 19,45
17.06.2026 08:19:40,085 3   19,45
      3 19,45
      3 19,45
17.06.2026 08:19:34,109 3   19,36
      3 19,36
      3 19,36
17.06.2026 08:19:07,110 6   19,45
      6 19,45
      6 19,45
17.06.2026 08:18:57,870 26   19,45
      26 19,45
      26 19,45
17.06.2026 08:18:46,670 272   19,436
      100 19,436
      72 19,436
      100 19,436
      272 19,436
17.06.2026 08:18:45,978 205   19,352
      50 19,352
      205 19,352
      55 19,352
      100 19,352
17.06.2026 08:18:41,808 11   19,436
      11 19,436
      11 19,436
17.06.2026 08:18:22,079 41   19,352
      41 19,352
      41 19,352
17.06.2026 08:18:01,692 5   19,436
      5 19,436
      5 19,436
17.06.2026 08:15:44,896 6   19,436
      6 19,436
      6 19,436
17.06.2026 08:14:52,173 26   19,436
      26 19,436
      26 19,436
17.06.2026 08:14:18,620 6   19,352
      6 19,352
      6 19,352
17.06.2026 08:14:10,603 13   19,436
      13 19,436
      13 19,436
17.06.2026 08:13:22,628 1   19,438
      1 19,438
      1 19,438
17.06.2026 08:13:21,526 25   19,438
      25 19,438
      25 19,438
17.06.2026 08:12:47,470 250   19,408
      250 19,408
      250 19,408
17.06.2026 08:12:31,654 52   19,416
      52 19,416
      52 19,416
17.06.2026 08:12:06,904 1 057   19,398
      1 057 19,398
      1 057 19,398
17.06.2026 08:12:02,023 3   19,398
      3 19,398
      3 19,398
17.06.2026 08:11:14,675 100   19,416
      100 19,416
      100 19,416
17.06.2026 08:11:09,755 103   19,40
      103 19,40
      100 19,40
      3 19,40
17.06.2026 08:10:57,523 1 057   19,398
      1 057 19,398
      1 057 19,398
17.06.2026 08:10:41,175 100   19,386
      100 19,386
      100 19,386
17.06.2026 08:10:19,326 1 058   19,384
      1 058 19,384
      1 058 19,384
17.06.2026 08:10:15,511 1 058   19,384
      1 058 19,384
      1 058 19,384
17.06.2026 08:10:05,100 1 058   19,384
      1 058 19,384
      1 058 19,384
17.06.2026 08:09:54,496 500   19,38
      500 19,38
      500 19,38
17.06.2026 08:09:46,876 26   19,378
      26 19,378
      26 19,378
17.06.2026 08:08:57,598 1 058   19,378
      1 058 19,378
      1 058 19,378
17.06.2026 08:08:39,602 52   19,378
      52 19,378
      52 19,378
17.06.2026 08:07:42,612 1 058   19,378
      1 058 19,378
      1 058 19,378
17.06.2026 08:07:34,135 3   19,352
      3 19,352
      3 19,352
17.06.2026 08:07:30,934 57   19,378
      57 19,378
      57 19,378
17.06.2026 08:07:07,138 232   19,378
      232 19,378
      232 19,378
17.06.2026 08:07:06,603 1   19,378
      1 19,378
      1 19,378
17.06.2026 08:07:06,093 165   19,378
      165 19,378
      115 19,378
      50 19,378
17.06.2026 08:06:49,024 15   19,378
      15 19,378
      15 19,378
17.06.2026 08:06:31,751 6   19,378
      6 19,378
      6 19,378
17.06.2026 08:06:07,633 1   19,378
      1 19,378
      1 19,378
17.06.2026 08:06:04,353 16   19,378
      16 19,378
      16 19,378
17.06.2026 08:05:47,435 7   19,378
      7 19,378
      7 19,378
17.06.2026 08:05:06,888 2   19,398
      2 19,398
      2 19,398
17.06.2026 08:05:03,980 4   19,352
      4 19,352
      3 19,352
      1 19,352
17.06.2026 08:04:57,163 1   19,352
      1 19,352
      1 19,352
17.06.2026 08:04:54,716 11   19,398
      11 19,398
      11 19,398
17.06.2026 08:04:53,798 6   19,398
      6 19,398
      6 19,398
17.06.2026 08:04:49,770 78   19,416
      78 19,416
      78 19,416
17.06.2026 08:04:03,838 2   19,352
      2 19,352
      2 19,352
17.06.2026 08:03:54,339 3   19,448
      3 19,448
      3 19,448
17.06.2026 08:03:39,598 10   19,216
      10 19,216
      10 19,216
17.06.2026 08:03:36,276 3 796   19,25
      3 796 19,25
      2 835 19,25
      100 19,25
      50 19,25
      11 19,25
      500 19,25
      100 19,25
      100 19,25
      100 19,25
17.06.2026 08:03:31,054 255   19,40
      52 19,40
      100 19,40
      1 19,40
      2 19,40
      100 19,40
      255 19,40
17.06.2026 08:02:04,085 3   19,376
      3 19,376
      3 19,376
17.06.2026 08:01:55,712 12   19,448
      12 19,448
      12 19,448
17.06.2026 08:01:44,826 52   19,448
      52 19,448
      52 19,448
17.06.2026 08:01:24,468 3   19,448
      3 19,448
      3 19,448
17.06.2026 08:01:23,641 16   19,448
      16 19,448
      16 19,448
17.06.2026 08:01:03,540 11   19,448
      11 19,448
      11 19,448
17.06.2026 08:01:02,369 2 989   19,448
      2 889 19,448
      2 989 19,448
      100 19,448
17.06.2026 08:00:41,079 1   19,448
      1 19,448
      1 19,448
17.06.2026 08:00:19,051 1   19,448
      1 19,448
      1 19,448
17.06.2026 08:00:11,933 2   19,376
      2 19,376
      2 19,376
17.06.2026 08:00:05,930 86   19,448
      86 19,448
      86 19,448
17.06.2026 08:00:04,867 671   19,382
      671 19,382
      100 19,382
      571 19,382
17.06.2026 08:00:03,177 103   19,448
      103 19,448
      103 19,448
17.06.2026 08:00:01,799 157   19,448
      157 19,448
      157 19,448
17.06.2026 07:57:25,615 100   19,448
      100 19,448
      100 19,448
17.06.2026 07:55:28,036 200   19,488
      200 19,488
      200 19,488
17.06.2026 07:53:08,949 410   19,488
      410 19,488
      26 19,488
      384 19,488
17.06.2026 07:49:36,986 200   19,488
      200 19,488
      200 19,488
17.06.2026 07:49:32,377 450   19,488
      100 19,488
      350 19,488
      450 19,488
17.06.2026 07:45:21,473 292   19,382
      192 19,382
      292 19,382
      100 19,382
17.06.2026 07:43:57,125 5   19,382
      5 19,382
      5 19,382
17.06.2026 07:43:38,869 42   19,488
      42 19,488
      42 19,488
17.06.2026 07:43:16,207 566   19,488
      500 19,488
      66 19,488
      566 19,488
17.06.2026 07:43:07,238 25   19,488
      25 19,488
      17 19,488
      8 19,488
17.06.2026 07:40:17,258 900   19,428
      100 19,428
      700 19,428
      15 19,428
      540 19,428
      100 19,428
      200 19,428
      45 19,428
      100 19,428
17.06.2026 07:38:20,262 1 298   19,438
      150 19,438
      10 19,438
      1 036 19,438
      12 19,438
      100 19,438
      7 19,438
      526 19,438
      750 19,438
      5 19,438

<< <    

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)