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

449

1312

18,796

<< <    

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
12.06.2026 09:11:36,381 1   18,504
      1 18,504
      1 18,504
12.06.2026 09:11:36,274 1   18,504
      1 18,504
      1 18,504
12.06.2026 09:11:35,971 1   18,504
      1 18,504
      1 18,504
12.06.2026 09:11:35,866 1   18,504
      1 18,504
      1 18,504
12.06.2026 09:11:35,614 1   18,504
      1 18,504
      1 18,504
12.06.2026 09:11:35,473 1   18,504
      1 18,504
      1 18,504
12.06.2026 09:11:35,286 1   18,504
      1 18,504
      1 18,504
12.06.2026 09:11:35,210 2   18,504
      2 18,504
      2 18,504
12.06.2026 09:11:35,108 1   18,504
      1 18,504
      1 18,504
12.06.2026 09:11:34,712 1   18,504
      1 18,504
      1 18,504
12.06.2026 09:11:34,521 1   18,504
      1 18,504
      1 18,504
12.06.2026 09:11:33,739 1   18,504
      1 18,504
      1 18,504
12.06.2026 09:11:33,564 1   18,504
      1 18,504
      1 18,504
12.06.2026 09:11:33,225 1   18,504
      1 18,504
      1 18,504
12.06.2026 09:11:24,278 1   18,522
      1 18,522
      1 18,522
12.06.2026 09:11:24,209 1   18,522
      1 18,522
      1 18,522
12.06.2026 09:11:24,046 1   18,522
      1 18,522
      1 18,522
12.06.2026 09:11:23,313 1   18,522
      1 18,522
      1 18,522
12.06.2026 09:11:23,227 1   18,522
      1 18,522
      1 18,522
12.06.2026 09:11:22,805 1   18,524
      1 18,524
      1 18,524
12.06.2026 09:11:22,664 1   18,524
      1 18,524
      1 18,524
12.06.2026 09:11:22,544 1   18,524
      1 18,524
      1 18,524
12.06.2026 09:11:22,204 1   18,524
      1 18,524
      1 18,524
12.06.2026 09:11:20,385 2   18,536
      2 18,536
      2 18,536
12.06.2026 09:11:20,107 3   18,536
      3 18,536
      3 18,536
12.06.2026 09:11:18,254 813   18,518
      763 18,518
      812 18,518
      50 18,518
      1 18,518
12.06.2026 09:11:15,496 2 002   18,518
      11 18,518
      2 000 18,518
      1 991 18,518
      1 18,518
      1 18,518
12.06.2026 09:11:08,799 2 002   18,518
      2 002 18,518
      1 18,518
      2 000 18,518
      1 18,518
12.06.2026 09:11:01,607 2 318   18,504
      79 18,504
      1 18,504
      1 18,504
      1 18,504
      2 228 18,504
      2 000 18,504
      225 18,504
      1 18,504
      1 18,504
      2 18,504
      1 18,504
      78 18,504
      3 18,504
      1 18,504
      12 18,504
      1 18,504
      1 18,504
12.06.2026 09:10:15,563 9 919   18,502
      1 18,502
      1 18,502
      1 18,502
      1 18,502
      1 18,502
      2 18,502
      1 18,502
      1 18,502
      1 18,502
      538 18,502
      1 18,502
      2 500 18,502
      1 18,502
      1 18,502
      1 18,502
      1 18,502
      1 18,502
      1 18,502
      1 18,502
      1 18,502
      1 18,502
      2 18,502
      1 18,502
      1 18,502
      3 18,502
      1 18,502
      5 666 18,502
      160 18,502
      11 18,502
      2 18,502
      2 18,502
      2 18,502
      1 18,502
      2 18,502
      2 18,502
      1 18,502
      1 18,502
      1 18,502
      3 971 18,502
      1 000 18,502
      3 18,502
      14 18,502
      3 18,502
      1 18,502
      1 18,502
      1 18,502
      1 18,502
      2 18,502
      1 18,502
      3 18,502
      1 18,502
      1 18,502
      3 18,502
      1 18,502
      24 18,502
      27 18,502
      1 18,502
      3 18,502
      1 18,502
      1 18,502
      1 18,502
      3 18,502
      3 18,502
      2 18,502
      1 18,502
      1 18,502
      1 18,502
      1 18,502
      6 18,502
      11 18,502
      1 18,502
      1 18,502
      661 18,502
      2 300 18,502
      55 18,502
      1 18,502
      1 18,502
      41 18,502
      2 18,502
      1 18,502
      1 18,502
      30 18,502
      2 18,502
      2 18,502
      2 18,502
      98 18,502
      1 18,502
      1 18,502
      6 18,502
      47 18,502
      108 18,502
      1 18,502
      1 18,502
      6 18,502
      2 18,502
      1 18,502
      1 18,502
      95 18,502
      1 18,502
      1 18,502
      1 18,502
      1 18,502
      1 18,502
      2 18,502
      1 18,502
      3 18,502
      1 18,502
      1 18,502
      6 18,502
      1 18,502
      25 18,502
      1 18,502
      160 18,502
      1 382 18,502
      55 18,502
      100 18,502
      2 18,502
      200 18,502
      1 18,502
      1 18,502
      1 18,502
      2 18,502
      1 18,502
      1 18,502
      115 18,502
      2 18,502
      1 18,502
      1 18,502
      3 18,502
      1 18,502
      1 18,502
      6 18,502
      1 18,502
      1 18,502
      1 18,502
      1 18,502
      1 18,502
      1 18,502
      2 18,502
      1 18,502
      1 18,502
      1 18,502
      194 18,502
      71 18,502
12.06.2026 08:58:43,312 500   18,596
      500 18,596
      500 18,596
12.06.2026 08:58:12,310 3   18,596
      3 18,596
      3 18,596
12.06.2026 08:57:23,742 1   18,596
      1 18,596
      1 18,596
12.06.2026 08:57:23,040 43   18,596
      43 18,596
      43 18,596
12.06.2026 08:57:22,706 15   18,552
      15 18,552
      15 18,552
12.06.2026 08:56:15,828 16   18,596
      16 18,596
      16 18,596
12.06.2026 08:55:03,249 3   18,596
      3 18,596
      3 18,596
12.06.2026 08:54:40,637 6   18,552
      6 18,552
      6 18,552
12.06.2026 08:54:24,988 1   18,596
      1 18,596
      1 18,596
12.06.2026 08:53:45,633 3   18,552
      3 18,552
      3 18,552
12.06.2026 08:53:33,489 904   18,596
      897 18,596
      904 18,596
      6 18,596
      1 18,596
12.06.2026 08:52:57,815 1 103   18,596
      1 103 18,596
      1 103 18,596
12.06.2026 08:52:19,092 897   18,596
      897 18,596
      897 18,596
12.06.2026 08:52:16,703 1 103   18,596
      1 103 18,596
      1 103 18,596
12.06.2026 08:51:55,781 2   18,552
      2 18,552
      2 18,552
12.06.2026 08:51:35,361 1   18,596
      1 18,596
      1 18,596
12.06.2026 08:51:34,790 149   18,596
      149 18,596
      149 18,596
12.06.2026 08:51:18,020 511   18,596
      450 18,596
      61 18,596
      511 18,596
12.06.2026 08:50:03,786 27   18,542
      27 18,542
      27 18,542
12.06.2026 08:49:26,354 17   18,596
      17 18,596
      17 18,596
12.06.2026 08:49:04,389 15   18,596
      15 18,596
      15 18,596
12.06.2026 08:48:18,402 14   18,596
      14 18,596
      14 18,596
12.06.2026 08:47:08,418 27   18,596
      27 18,596
      27 18,596
12.06.2026 08:46:03,735 5   18,596
      5 18,596
      5 18,596
12.06.2026 08:45:30,046 1   18,596
      1 18,596
      1 18,596
12.06.2026 08:45:17,400 27   18,542
      27 18,542
      27 18,542
12.06.2026 08:45:15,692 129   18,542
      100 18,542
      29 18,542
      129 18,542
12.06.2026 08:44:51,466 100   18,57
      100 18,57
      100 18,57
12.06.2026 08:44:17,008 2   18,588
      2 18,588
      2 18,588
12.06.2026 08:44:15,191 3   18,552
      3 18,552
      3 18,552
12.06.2026 08:44:04,693 1 455   18,572
      501 18,572
      854 18,572
      1 455 18,572
      100 18,572
12.06.2026 08:43:55,836 1   18,598
      1 18,598
      1 18,598
12.06.2026 08:43:23,031 6   18,598
      6 18,598
      6 18,598
12.06.2026 08:43:03,489 1   18,598
      1 18,598
      1 18,598
12.06.2026 08:42:37,003 1   18,598
      1 18,598
      1 18,598
12.06.2026 08:42:26,742 1   18,598
      1 18,598
      1 18,598
12.06.2026 08:42:24,853 4   18,542
      4 18,542
      4 18,542
12.06.2026 08:42:10,950 45   18,542
      45 18,542
      45 18,542
12.06.2026 08:42:10,885 21   18,542
      21 18,542
      21 18,542
12.06.2026 08:42:01,685 610   18,60
      500 18,60
      7 18,60
      610 18,60
      102 18,60
      1 18,60
12.06.2026 08:40:10,526 107   18,684
      107 18,684
      107 18,684
12.06.2026 08:39:59,301 10   18,654
      10 18,654
      10 18,654
12.06.2026 08:39:47,889 100   18,67
      100 18,67
      100 18,67
12.06.2026 08:38:49,743 80   18,656
      80 18,656
      80 18,656
12.06.2026 08:38:21,320 695   18,698
      695 18,698
      695 18,698
12.06.2026 08:37:06,676 100   18,69
      100 18,69
      100 18,69
12.06.2026 08:37:05,084 152   18,656
      100 18,656
      27 18,656
      25 18,656
      152 18,656
12.06.2026 08:35:04,823 88   18,692
      88 18,692
      88 18,692
12.06.2026 08:34:57,318 1   18,72
      1 18,72
      1 18,72
12.06.2026 08:34:56,810 80   18,72
      80 18,72
      80 18,72
12.06.2026 08:34:45,168 3   18,692
      3 18,692
      3 18,692
12.06.2026 08:34:19,630 2   18,72
      2 18,72
      2 18,72
12.06.2026 08:34:11,621 107   18,72
      7 18,72
      100 18,72
      107 18,72
12.06.2026 08:32:56,325 1   18,73
      1 18,73
      1 18,73
12.06.2026 08:32:34,137 45   18,73
      45 18,73
      45 18,73
12.06.2026 08:32:32,030 181   18,692
      181 18,692
      181 18,692
12.06.2026 08:31:29,580 100   18,718
      100 18,718
      100 18,718
12.06.2026 08:31:13,532 6   18,728
      6 18,728
      6 18,728
12.06.2026 08:30:55,583 230   18,692
      230 18,692
      130 18,692
      100 18,692
12.06.2026 08:30:36,785 29   18,692
      29 18,692
      29 18,692
12.06.2026 08:30:03,974 259   18,694
      259 18,694
      159 18,694
      100 18,694
12.06.2026 08:28:48,660 6   18,694
      6 18,694
      6 18,694
12.06.2026 08:28:42,854 54   18,75
      54 18,75
      54 18,75
12.06.2026 08:28:21,081 40   18,694
      40 18,694
      40 18,694
12.06.2026 08:28:20,238 7   18,694
      7 18,694
      7 18,694
12.06.2026 08:27:39,789 1   18,756
      1 18,756
      1 18,756
12.06.2026 08:27:39,342 27   18,756
      27 18,756
      27 18,756
12.06.2026 08:27:23,105 1   18,758
      1 18,758
      1 18,758
12.06.2026 08:26:44,428 48   18,662
      48 18,662
      48 18,662
12.06.2026 08:26:35,300 1   18,662
      1 18,662
      1 18,662
12.06.2026 08:26:16,396 134   18,752
      134 18,752
      34 18,752
      100 18,752
12.06.2026 08:26:15,204 3   18,66
      3 18,66
      3 18,66
12.06.2026 08:25:58,096 3   18,746
      3 18,746
      3 18,746
12.06.2026 08:25:51,863 10   18,742
      10 18,742
      10 18,742
12.06.2026 08:24:44,888 27   18,75
      27 18,75
      27 18,75
12.06.2026 08:24:36,634 18   18,654
      18 18,654
      18 18,654
12.06.2026 08:23:56,200 2   18,736
      2 18,736
      2 18,736
12.06.2026 08:23:47,304 11   18,736
      11 18,736
      11 18,736
12.06.2026 08:23:31,693 107   18,736
      107 18,736
      107 18,736
12.06.2026 08:23:15,511 3   18,654
      3 18,654
      3 18,654
12.06.2026 08:23:13,502 534   18,74
      534 18,74
      534 18,74
12.06.2026 08:22:45,896 337   18,75
      1 18,75
      336 18,75
      300 18,75
      37 18,75
12.06.2026 08:21:20,244 267   18,738
      267 18,738
      267 18,738
12.06.2026 08:21:06,596 29   18,654
      29 18,654
      29 18,654
12.06.2026 08:20:46,024 282   18,738
      282 18,738
      282 18,738
12.06.2026 08:20:45,464 6   18,738
      6 18,738
      6 18,738
12.06.2026 08:20:17,732 200   18,738
      200 18,738
      200 18,738
12.06.2026 08:19:26,668 30   18,738
      30 18,738
      30 18,738
12.06.2026 08:19:08,093 250   18,738
      250 18,738
      250 18,738
12.06.2026 08:18:24,116 235   18,738
      235 18,738
      235 18,738
12.06.2026 08:18:15,356 1   18,738
      1 18,738
      1 18,738
12.06.2026 08:17:19,081 250   18,738
      250 18,738
      250 18,738
12.06.2026 08:15:25,151 11   18,738
      11 18,738
      11 18,738
12.06.2026 08:15:15,108 3   18,654
      3 18,654
      3 18,654
12.06.2026 08:14:43,697 1   18,738
      1 18,738
      1 18,738
12.06.2026 08:14:43,146 16   18,738
      16 18,738
      16 18,738
12.06.2026 08:14:42,722 160   18,738
      160 18,738
      160 18,738
12.06.2026 08:13:50,817 27   18,738
      27 18,738
      27 18,738
12.06.2026 08:13:36,841 16   18,652
      16 18,652
      16 18,652
12.06.2026 08:13:03,593 1   18,738
      1 18,738
      1 18,738
12.06.2026 08:13:03,038 277   18,738
      277 18,738
      277 18,738
12.06.2026 08:12:41,415 267   18,738
      167 18,738
      100 18,738
      267 18,738
12.06.2026 08:12:31,474 3   18,738
      3 18,738
      3 18,738
12.06.2026 08:12:15,687 187   18,708
      100 18,708
      187 18,708
      87 18,708
12.06.2026 08:11:36,202 21   18,708
      21 18,708
      21 18,708
12.06.2026 08:11:10,013 38   18,632
      38 18,632
      38 18,632
12.06.2026 08:10:54,922 53   18,724
      53 18,724
      23 18,724
      30 18,724
12.06.2026 08:10:39,354 1   18,724
      1 18,724
      1 18,724
12.06.2026 08:10:38,826 122   18,698
      22 18,698
      100 18,698
      122 18,698
12.06.2026 08:10:10,242 2   18,698
      2 18,698
      2 18,698
12.06.2026 08:07:37,532 6   18,678
      6 18,678
      6 18,678
12.06.2026 08:07:08,955 18   18,698
      18 18,698
      18 18,698
12.06.2026 08:07:03,311 82   18,622
      82 18,622
      82 18,622
12.06.2026 08:06:54,176 49   18,698
      49 18,698
      49 18,698
12.06.2026 08:06:51,518 100   18,686
      100 18,686
      100 18,686
12.06.2026 08:06:25,435 20   18,688
      20 18,688
      20 18,688
12.06.2026 08:06:07,167 17   18,622
      17 18,622
      17 18,622
12.06.2026 08:06:04,617 3   18,688
      3 18,688
      3 18,688
12.06.2026 08:05:56,323 2   18,622
      2 18,622
      2 18,622
12.06.2026 08:05:45,092 3   18,622
      3 18,622
      3 18,622
12.06.2026 08:05:26,962 1   18,688
      1 18,688
      1 18,688
12.06.2026 08:04:12,404 150   18,684
      100 18,684
      50 18,684
      150 18,684
12.06.2026 08:03:36,052 6   18,684
      6 18,684
      6 18,684
12.06.2026 08:03:21,967 25   18,602
      25 18,602
      25 18,602
12.06.2026 08:03:09,620 200   18,602
      200 18,602
      200 18,602
12.06.2026 08:03:09,536 112   18,602
      112 18,602
      112 18,602
12.06.2026 08:03:00,509 27   18,602
      27 18,602
      27 18,602
12.06.2026 08:03:00,186 1   18,602
      1 18,602
      1 18,602
12.06.2026 08:02:58,629 2   18,634
      2 18,634
      2 18,634
12.06.2026 08:02:47,031 2   18,634
      2 18,634
      2 18,634
12.06.2026 08:02:46,475 320   18,634
      320 18,634
      220 18,634
      100 18,634
12.06.2026 08:02:39,387 10   18,634
      10 18,634
      10 18,634
12.06.2026 08:02:35,523 17   18,634
      17 18,634
      17 18,634
12.06.2026 08:02:30,687 7   18,502
      7 18,502
      7 18,502
12.06.2026 08:02:24,601 1   18,502
      1 18,502
      1 18,502
12.06.2026 08:02:18,962 17   18,634
      17 18,634
      17 18,634
12.06.2026 08:02:18,162 138   18,502
      138 18,502
      138 18,502
12.06.2026 08:02:09,664 1   18,634
      1 18,634
      1 18,634
12.06.2026 08:01:56,828 11   18,654
      11 18,654
      11 18,654
12.06.2026 08:01:56,546 3   18,654
      3 18,654
      3 18,654
12.06.2026 08:01:27,052 1   18,684
      1 18,684
      1 18,684
12.06.2026 08:01:26,905 3   18,684
      3 18,684
      3 18,684
12.06.2026 08:01:15,667 3   18,502
      3 18,502
      3 18,502
12.06.2026 08:01:01,125 27   18,708
      27 18,708
      27 18,708
12.06.2026 08:00:59,790 687   18,534
      50 18,534
      687 18,534
      367 18,534
      1 18,534
      100 18,534
      69 18,534
      100 18,534
12.06.2026 08:00:38,240 6 540   18,70
      100 18,70
      5 129 18,70
      3 18,70
      573 18,70
      107 18,70
      5 747 18,70
      55 18,70
      65 18,70
      6 18,70
      1 285 18,70
      1 18,70
      9 18,70
12.06.2026 08:00:01,952 678   18,654
      678 18,654
      678 18,654
12.06.2026 08:00:01,679 259   18,654
      259 18,654
      259 18,654
12.06.2026 07:59:46,807 25   18,70
      25 18,70
      25 18,70
12.06.2026 07:59:46,291 120   18,73
      100 18,73
      20 18,73
      120 18,73
12.06.2026 07:59:46,238 50   18,75
      50 18,75
      50 18,75
12.06.2026 07:59:07,000 1 050   18,75
      300 18,75
      250 18,75
      1 050 18,75
      500 18,75
12.06.2026 07:58:51,997 15   18,76
      15 18,76
      15 18,76
12.06.2026 07:57:07,183 93   18,77
      93 18,77
      93 18,77
12.06.2026 07:55:22,019 100   18,796
      100 18,796
      100 18,796
12.06.2026 07:50:54,647 100   18,76
      100 18,76
      100 18,76
12.06.2026 07:49:38,710 100   18,80
      100 18,80
      100 18,80
12.06.2026 07:49:26,828 401   18,752
      26 18,752
      401 18,752
      100 18,752
      253 18,752
      7 18,752
      15 18,752
12.06.2026 07:49:26,776 100   18,85
      100 18,85
      100 18,85
12.06.2026 07:49:25,562 100   18,89
      100 18,89
      100 18,89
12.06.2026 07:49:15,772 1 388   18,90
      10 18,90
      1 388 18,90
      1 378 18,90
12.06.2026 07:49:13,769 380   18,908
      100 18,908
      380 18,908
      1 18,908
      100 18,908
      79 18,908
      100 18,908
12.06.2026 07:45:29,095 991   18,998
      935 18,998
      330 18,998
      56 18,998
      133 18,998
      526 18,998
      2 18,998
12.06.2026 07:45:24,746 2 000   18,934
      3 18,934
      40 18,934
      170 18,934
      2 000 18,934
      2 18,934
      4 18,934
      20 18,934
      1 500 18,934
      1 18,934
      10 18,934
      250 18,934
12.06.2026 07:44:56,568 3 584   18,924
      100 18,924
      275 18,924
      20 18,924
      528 18,924
      2 000 18,924
      6 18,924
      80 18,924
      20 18,924
      1 056 18,924
      100 18,924
      100 18,924
      2 883 18,924
12.06.2026 07:39:52,306 3 999   18,958
      45 18,958
      3 317 18,958
      1 265 18,958
      8 18,958
      133 18,958
      150 18,958
      133 18,958
      266 18,958
      50 18,958
      200 18,958
      1 18,958
      280 18,958
      2 000 18,958
      50 18,958
      100 18,958

<< <    

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)