iShares MSCI Glbl Semiconductors ETF - USD (Acc)
- Information
- letzte Umsätze
- kaufen
- verkaufen
2259
1703
18,668
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 22.09.2026 | 18:12:25,191 | 2 | 18,668 | |
| 2 | 18,668 | |||
| 2 | 18,668 | |||
| 22.09.2026 | 18:12:19,263 | 2 074 | 18,61 | |
| 162 | 18,61 | |||
| 2 074 | 18,61 | |||
| 1 912 | 18,61 | |||
| 22.09.2026 | 18:12:07,131 | 120 | 18,568 | |
| 120 | 18,568 | |||
| 120 | 18,568 | |||
| 22.09.2026 | 18:12:02,458 | 520 | 18,608 | |
| 520 | 18,608 | |||
| 520 | 18,608 | |||
| 22.09.2026 | 18:11:54,393 | 2 | 18,552 | |
| 2 | 18,552 | |||
| 2 | 18,552 | |||
| 22.09.2026 | 18:11:51,362 | 624 | 18,57 | |
| 120 | 18,57 | |||
| 120 | 18,57 | |||
| 262 | 18,57 | |||
| 120 | 18,57 | |||
| 624 | 18,57 | |||
| 2 | 18,57 | |||
| 22.09.2026 | 18:11:23,146 | 1 | 18,608 | |
| 1 | 18,608 | |||
| 1 | 18,608 | |||
| 22.09.2026 | 18:11:10,110 | 10 | 18,608 | |
| 10 | 18,608 | |||
| 10 | 18,608 | |||
| 22.09.2026 | 18:11:03,692 | 10 | 18,608 | |
| 10 | 18,608 | |||
| 10 | 18,608 | |||
| 22.09.2026 | 18:10:59,442 | 10 | 18,608 | |
| 10 | 18,608 | |||
| 10 | 18,608 | |||
| 22.09.2026 | 18:10:58,986 | 80 | 18,608 | |
| 80 | 18,608 | |||
| 80 | 18,608 | |||
| 22.09.2026 | 18:10:56,435 | 488 | 18,61 | |
| 4 | 18,61 | |||
| 100 | 18,61 | |||
| 284 | 18,61 | |||
| 100 | 18,61 | |||
| 488 | 18,61 | |||
| 22.09.2026 | 18:08:41,239 | 22 | 18,668 | |
| 22 | 18,668 | |||
| 22 | 18,668 | |||
| 22.09.2026 | 18:08:24,849 | 25 | 18,678 | |
| 25 | 18,678 | |||
| 20 | 18,678 | |||
| 1 | 18,678 | |||
| 4 | 18,678 | |||
| 22.09.2026 | 18:07:04,637 | 136 | 18,60 | |
| 136 | 18,60 | |||
| 32 | 18,60 | |||
| 100 | 18,60 | |||
| 2 | 18,60 | |||
| 2 | 18,60 | |||
| 22.09.2026 | 18:06:57,503 | 5 | 18,678 | |
| 5 | 18,678 | |||
| 5 | 18,678 | |||
| 22.09.2026 | 18:06:15,608 | 30 | 18,67 | |
| 30 | 18,67 | |||
| 30 | 18,67 | |||
| 22.09.2026 | 18:05:47,341 | 27 | 18,678 | |
| 27 | 18,678 | |||
| 17 | 18,678 | |||
| 10 | 18,678 | |||
| 22.09.2026 | 18:04:43,318 | 1 | 18,678 | |
| 1 | 18,678 | |||
| 1 | 18,678 | |||
| 22.09.2026 | 18:04:34,386 | 2 | 18,60 | |
| 2 | 18,60 | |||
| 2 | 18,60 | |||
| 22.09.2026 | 18:04:19,519 | 1 | 18,60 | |
| 1 | 18,60 | |||
| 1 | 18,60 | |||
| 22.09.2026 | 18:03:47,904 | 2 | 18,68 | |
| 2 | 18,68 | |||
| 2 | 18,68 | |||
| 22.09.2026 | 18:03:39,916 | 1 | 18,68 | |
| 1 | 18,68 | |||
| 1 | 18,68 | |||
| 22.09.2026 | 18:03:33,838 | 244 | 18,60 | |
| 244 | 18,60 | |||
| 100 | 18,60 | |||
| 144 | 18,60 | |||
| 22.09.2026 | 18:03:30,310 | 17 | 18,60 | |
| 7 | 18,60 | |||
| 10 | 18,60 | |||
| 17 | 18,60 | |||
| 22.09.2026 | 18:03:01,096 | 10 | 18,68 | |
| 10 | 18,68 | |||
| 10 | 18,68 | |||
| 22.09.2026 | 18:02:46,951 | 32 | 18,68 | |
| 10 | 18,68 | |||
| 32 | 18,68 | |||
| 17 | 18,68 | |||
| 5 | 18,68 | |||
| 22.09.2026 | 18:01:56,291 | 11 | 18,678 | |
| 10 | 18,678 | |||
| 11 | 18,678 | |||
| 1 | 18,678 | |||
| 22.09.2026 | 18:01:14,905 | 7 | 18,678 | |
| 7 | 18,678 | |||
| 7 | 18,678 | |||
| 22.09.2026 | 18:01:14,333 | 1 | 18,60 | |
| 1 | 18,60 | |||
| 1 | 18,60 | |||
| 22.09.2026 | 18:01:05,542 | 3 | 18,678 | |
| 3 | 18,678 | |||
| 3 | 18,678 | |||
| 22.09.2026 | 18:00:06,216 | 1 | 18,678 | |
| 1 | 18,678 | |||
| 1 | 18,678 | |||
| 22.09.2026 | 18:00:05,265 | 10 | 18,61 | |
| 10 | 18,61 | |||
| 10 | 18,61 | |||
| 22.09.2026 | 17:59:50,902 | 1 | 18,678 | |
| 1 | 18,678 | |||
| 1 | 18,678 | |||
| 22.09.2026 | 17:59:40,252 | 1 | 18,678 | |
| 1 | 18,678 | |||
| 1 | 18,678 | |||
| 22.09.2026 | 17:59:23,791 | 4 | 18,60 | |
| 4 | 18,60 | |||
| 4 | 18,60 | |||
| 22.09.2026 | 17:58:11,683 | 1 | 18,678 | |
| 1 | 18,678 | |||
| 1 | 18,678 | |||
| 22.09.2026 | 17:58:05,043 | 33 | 18,60 | |
| 33 | 18,60 | |||
| 1 | 18,60 | |||
| 32 | 18,60 | |||
| 22.09.2026 | 17:57:47,013 | 2 | 18,678 | |
| 2 | 18,678 | |||
| 2 | 18,678 | |||
| 22.09.2026 | 17:57:36,052 | 15 | 18,60 | |
| 15 | 18,60 | |||
| 15 | 18,60 | |||
| 22.09.2026 | 17:57:27,648 | 55 | 18,60 | |
| 2 | 18,60 | |||
| 55 | 18,60 | |||
| 10 | 18,60 | |||
| 43 | 18,60 | |||
| 22.09.2026 | 17:57:04,196 | 6 | 18,678 | |
| 6 | 18,678 | |||
| 6 | 18,678 | |||
| 22.09.2026 | 17:54:08,728 | 106 | 18,60 | |
| 10 | 18,60 | |||
| 2 | 18,60 | |||
| 10 | 18,60 | |||
| 10 | 18,60 | |||
| 20 | 18,60 | |||
| 20 | 18,60 | |||
| 24 | 18,60 | |||
| 10 | 18,60 | |||
| 106 | 18,60 | |||
| 22.09.2026 | 17:53:18,002 | 6 | 18,68 | |
| 6 | 18,68 | |||
| 4 | 18,68 | |||
| 2 | 18,68 | |||
| 22.09.2026 | 17:53:16,099 | 1 | 18,60 | |
| 1 | 18,60 | |||
| 1 | 18,60 | |||
| 22.09.2026 | 17:53:12,733 | 1 | 18,698 | |
| 1 | 18,698 | |||
| 1 | 18,698 | |||
| 22.09.2026 | 17:53:04,678 | 11 | 18,61 | |
| 11 | 18,61 | |||
| 11 | 18,61 | |||
| 22.09.2026 | 17:52:52,240 | 9 | 18,698 | |
| 9 | 18,698 | |||
| 9 | 18,698 | |||
| 22.09.2026 | 17:52:52,054 | 1 | 18,698 | |
| 1 | 18,698 | |||
| 1 | 18,698 | |||
| 22.09.2026 | 17:52:36,441 | 75 | 18,698 | |
| 20 | 18,698 | |||
| 75 | 18,698 | |||
| 10 | 18,698 | |||
| 10 | 18,698 | |||
| 5 | 18,698 | |||
| 10 | 18,698 | |||
| 10 | 18,698 | |||
| 10 | 18,698 | |||
| 22.09.2026 | 17:52:12,307 | 10 | 18,678 | |
| 8 | 18,678 | |||
| 10 | 18,678 | |||
| 2 | 18,678 | |||
| 22.09.2026 | 17:51:34,985 | 3 | 18,60 | |
| 3 | 18,60 | |||
| 3 | 18,60 | |||
| 22.09.2026 | 17:51:24,310 | 6 | 18,678 | |
| 6 | 18,678 | |||
| 6 | 18,678 | |||
| 22.09.2026 | 17:50:57,958 | 40 | 18,60 | |
| 40 | 18,60 | |||
| 40 | 18,60 | |||
| 22.09.2026 | 17:50:44,707 | 80 | 18,678 | |
| 5 | 18,678 | |||
| 20 | 18,678 | |||
| 80 | 18,678 | |||
| 2 | 18,678 | |||
| 18 | 18,678 | |||
| 5 | 18,678 | |||
| 30 | 18,678 | |||
| 22.09.2026 | 17:48:33,579 | 1 | 18,678 | |
| 1 | 18,678 | |||
| 1 | 18,678 | |||
| 22.09.2026 | 17:48:15,056 | 1 | 18,678 | |
| 1 | 18,678 | |||
| 1 | 18,678 | |||
| 22.09.2026 | 17:48:07,130 | 46 | 18,60 | |
| 46 | 18,60 | |||
| 46 | 18,60 | |||
| 22.09.2026 | 17:47:46,616 | 25 | 18,678 | |
| 5 | 18,678 | |||
| 25 | 18,678 | |||
| 20 | 18,678 | |||
| 22.09.2026 | 17:46:46,730 | 49 | 18,678 | |
| 10 | 18,678 | |||
| 10 | 18,678 | |||
| 10 | 18,678 | |||
| 10 | 18,678 | |||
| 49 | 18,678 | |||
| 5 | 18,678 | |||
| 4 | 18,678 | |||
| 22.09.2026 | 17:46:44,513 | 3 | 18,678 | |
| 3 | 18,678 | |||
| 2 | 18,678 | |||
| 1 | 18,678 | |||
| 22.09.2026 | 17:46:05,139 | 15 | 18,60 | |
| 15 | 18,60 | |||
| 14 | 18,60 | |||
| 1 | 18,60 | |||
| 22.09.2026 | 17:44:25,469 | 54 | 18,678 | |
| 10 | 18,678 | |||
| 54 | 18,678 | |||
| 7 | 18,678 | |||
| 37 | 18,678 | |||
| 22.09.2026 | 17:44:11,973 | 1 | 18,678 | |
| 1 | 18,678 | |||
| 1 | 18,678 | |||
| 22.09.2026 | 17:43:38,042 | 130 | 18,60 | |
| 130 | 18,60 | |||
| 128 | 18,60 | |||
| 2 | 18,60 | |||
| 22.09.2026 | 17:43:23,801 | 6 | 18,60 | |
| 6 | 18,60 | |||
| 6 | 18,60 | |||
| 22.09.2026 | 17:43:11,701 | 1 | 18,678 | |
| 1 | 18,678 | |||
| 1 | 18,678 | |||
| 22.09.2026 | 17:42:51,097 | 1 | 18,69 | |
| 1 | 18,69 | |||
| 1 | 18,69 | |||
| 22.09.2026 | 17:42:38,745 | 594 | 18,60 | |
| 7 | 18,60 | |||
| 10 | 18,60 | |||
| 20 | 18,60 | |||
| 10 | 18,60 | |||
| 2 | 18,60 | |||
| 100 | 18,60 | |||
| 30 | 18,60 | |||
| 2 | 18,60 | |||
| 594 | 18,60 | |||
| 10 | 18,60 | |||
| 378 | 18,60 | |||
| 25 | 18,60 | |||
| 22.09.2026 | 17:42:08,992 | 1 | 18,60 | |
| 1 | 18,60 | |||
| 1 | 18,60 | |||
| 22.09.2026 | 17:40:48,926 | 1 | 18,60 | |
| 1 | 18,60 | |||
| 1 | 18,60 | |||
| 22.09.2026 | 17:40:02,229 | 1 | 18,698 | |
| 1 | 18,698 | |||
| 1 | 18,698 | |||
| 22.09.2026 | 17:39:51,951 | 267 | 18,698 | |
| 267 | 18,698 | |||
| 267 | 18,698 | |||
| 22.09.2026 | 17:39:38,650 | 534 | 18,698 | |
| 534 | 18,698 | |||
| 534 | 18,698 | |||
| 22.09.2026 | 17:39:37,133 | 350 | 18,60 | |
| 10 | 18,60 | |||
| 10 | 18,60 | |||
| 100 | 18,60 | |||
| 10 | 18,60 | |||
| 190 | 18,60 | |||
| 10 | 18,60 | |||
| 350 | 18,60 | |||
| 10 | 18,60 | |||
| 10 | 18,60 | |||
| 22.09.2026 | 17:39:34,965 | 3 | 18,60 | |
| 3 | 18,60 | |||
| 3 | 18,60 | |||
| 22.09.2026 | 17:39:07,881 | 1 | 18,698 | |
| 1 | 18,698 | |||
| 1 | 18,698 | |||
| 22.09.2026 | 17:39:07,144 | 10 | 18,60 | |
| 10 | 18,60 | |||
| 10 | 18,60 | |||
| 22.09.2026 | 17:38:59,913 | 54 | 18,698 | |
| 10 | 18,698 | |||
| 54 | 18,698 | |||
| 44 | 18,698 | |||
| 22.09.2026 | 17:38:17,644 | 20 | 18,68 | |
| 20 | 18,68 | |||
| 10 | 18,68 | |||
| 10 | 18,68 | |||
| 22.09.2026 | 17:38:05,712 | 80 | 18,68 | |
| 10 | 18,68 | |||
| 50 | 18,68 | |||
| 20 | 18,68 | |||
| 80 | 18,68 | |||
| 22.09.2026 | 17:37:19,956 | 13 | 18,60 | |
| 10 | 18,60 | |||
| 3 | 18,60 | |||
| 13 | 18,60 | |||
| 22.09.2026 | 17:37:16,111 | 30 | 18,698 | |
| 30 | 18,698 | |||
| 30 | 18,698 | |||
| 22.09.2026 | 17:37:08,254 | 1 | 18,698 | |
| 1 | 18,698 | |||
| 1 | 18,698 | |||
| 22.09.2026 | 17:36:58,123 | 100 | 18,60 | |
| 100 | 18,60 | |||
| 100 | 18,60 | |||
| 22.09.2026 | 17:36:44,959 | 5 | 18,698 | |
| 5 | 18,698 | |||
| 5 | 18,698 | |||
| 22.09.2026 | 17:36:42,526 | 1 | 18,60 | |
| 1 | 18,60 | |||
| 1 | 18,60 | |||
| 22.09.2026 | 17:36:11,066 | 80 | 18,698 | |
| 80 | 18,698 | |||
| 80 | 18,698 | |||
| 22.09.2026 | 17:36:10,021 | 3 | 18,698 | |
| 3 | 18,698 | |||
| 3 | 18,698 | |||
| 22.09.2026 | 17:36:05,568 | 250 | 18,698 | |
| 41 | 18,698 | |||
| 250 | 18,698 | |||
| 109 | 18,698 | |||
| 100 | 18,698 | |||
| 22.09.2026 | 17:35:54,406 | 1 | 18,698 | |
| 1 | 18,698 | |||
| 1 | 18,698 | |||
| 22.09.2026 | 17:35:49,533 | 10 | 18,698 | |
| 10 | 18,698 | |||
| 10 | 18,698 | |||
| 22.09.2026 | 17:35:23,311 | 24 | 18,698 | |
| 2 | 18,698 | |||
| 10 | 18,698 | |||
| 7 | 18,698 | |||
| 24 | 18,698 | |||
| 5 | 18,698 | |||
| 22.09.2026 | 17:34:47,153 | 71 | 18,526 | |
| 10 | 18,526 | |||
| 71 | 18,526 | |||
| 2 | 18,526 | |||
| 59 | 18,526 | |||
| 22.09.2026 | 17:34:36,794 | 4 | 18,526 | |
| 4 | 18,526 | |||
| 4 | 18,526 | |||
| 22.09.2026 | 17:33:42,514 | 25 | 18,698 | |
| 25 | 18,698 | |||
| 2 | 18,698 | |||
| 21 | 18,698 | |||
| 2 | 18,698 | |||
| 22.09.2026 | 17:33:11,606 | 1 | 18,698 | |
| 1 | 18,698 | |||
| 1 | 18,698 | |||
| 22.09.2026 | 17:32:44,469 | 174 | 18,526 | |
| 2 | 18,526 | |||
| 172 | 18,526 | |||
| 174 | 18,526 | |||
| 22.09.2026 | 17:32:43,130 | 27 | 18,698 | |
| 2 | 18,698 | |||
| 27 | 18,698 | |||
| 25 | 18,698 | |||
| 22.09.2026 | 17:32:31,834 | 1 | 18,526 | |
| 1 | 18,526 | |||
| 1 | 18,526 | |||
| 22.09.2026 | 17:32:29,963 | 1 | 18,526 | |
| 1 | 18,526 | |||
| 1 | 18,526 | |||
| 22.09.2026 | 17:32:29,243 | 2 | 18,53 | |
| 2 | 18,53 | |||
| 2 | 18,53 | |||
| 22.09.2026 | 17:32:05,393 | 400 | 18,55 | |
| 400 | 18,55 | |||
| 400 | 18,55 | |||
| 22.09.2026 | 17:32:00,532 | 400 | 18,548 | |
| 400 | 18,548 | |||
| 400 | 18,548 | |||
| 22.09.2026 | 17:31:36,593 | 400 | 18,548 | |
| 400 | 18,548 | |||
| 400 | 18,548 | |||
| 22.09.2026 | 17:31:34,014 | 307 | 18,548 | |
| 307 | 18,548 | |||
| 307 | 18,548 | |||
| 22.09.2026 | 17:31:33,605 | 6 | 18,698 | |
| 6 | 18,698 | |||
| 6 | 18,698 | |||
| 22.09.2026 | 17:31:22,531 | 55 | 18,512 | |
| 55 | 18,512 | |||
| 55 | 18,512 | |||
| 22.09.2026 | 17:31:14,347 | 7 | 18,698 | |
| 1 | 18,698 | |||
| 4 | 18,698 | |||
| 2 | 18,698 | |||
| 7 | 18,698 | |||
| 22.09.2026 | 17:30:20,455 | 225 | 18,602 | |
| 225 | 18,602 | |||
| 225 | 18,602 | |||
| 22.09.2026 | 17:29:49,790 | 215 | 18,614 | |
| 215 | 18,614 | |||
| 215 | 18,614 | |||
| 22.09.2026 | 17:29:47,340 | 16 | 18,612 | |
| 16 | 18,612 | |||
| 16 | 18,612 | |||
| 22.09.2026 | 17:27:17,548 | 55 | 18,612 | |
| 55 | 18,612 | |||
| 55 | 18,612 | |||
| 22.09.2026 | 17:27:07,816 | 18 | 18,614 | |
| 18 | 18,614 | |||
| 18 | 18,614 | |||
| 22.09.2026 | 17:26:51,159 | 1 | 18,604 | |
| 1 | 18,604 | |||
| 1 | 18,604 | |||
| 22.09.2026 | 17:25:55,782 | 2 | 18,62 | |
| 2 | 18,62 | |||
| 2 | 18,62 | |||
| 22.09.2026 | 17:25:31,135 | 1 118 | 18,61 | |
| 1 118 | 18,61 | |||
| 1 118 | 18,61 | |||
| 22.09.2026 | 17:25:03,830 | 5 | 18,62 | |
| 5 | 18,62 | |||
| 5 | 18,62 | |||
| 22.09.2026 | 17:25:02,794 | 5 277 | 18,606 | |
| 4 750 | 18,606 | |||
| 5 | 18,606 | |||
| 4 788 | 18,606 | |||
| 223 | 18,606 | |||
| 489 | 18,606 | |||
| 6 | 18,606 | |||
| 43 | 18,606 | |||
| 250 | 18,606 | |||
| 22.09.2026 | 17:24:12,958 | 3 500 | 18,608 | |
| 3 500 | 18,608 | |||
| 3 500 | 18,608 | |||
| 22.09.2026 | 17:24:11,363 | 15 | 18,62 | |
| 15 | 18,62 | |||
| 15 | 18,62 | |||
| 22.09.2026 | 17:24:02,781 | 750 | 18,604 | |
| 750 | 18,604 | |||
| 750 | 18,604 | |||
| 22.09.2026 | 17:22:24,139 | 2 | 18,614 | |
| 2 | 18,614 | |||
| 2 | 18,614 | |||
| 22.09.2026 | 17:21:36,645 | 11 | 18,62 | |
| 11 | 18,62 | |||
| 11 | 18,62 | |||
| 22.09.2026 | 17:21:30,804 | 13 | 18,62 | |
| 13 | 18,62 | |||
| 13 | 18,62 | |||
| 22.09.2026 | 17:20:18,576 | 1 | 18,614 | |
| 1 | 18,614 | |||
| 1 | 18,614 | |||
| 22.09.2026 | 17:19:40,992 | 700 | 18,61 | |
| 700 | 18,61 | |||
| 700 | 18,61 | |||
| 22.09.2026 | 17:19:12,402 | 1 | 18,608 | |
| 1 | 18,608 | |||
| 1 | 18,608 | |||
| 22.09.2026 | 17:19:04,343 | 22 | 18,606 | |
| 22 | 18,606 | |||
| 22 | 18,606 | |||
| 22.09.2026 | 17:18:50,704 | 4 | 18,596 | |
| 4 | 18,596 | |||
| 4 | 18,596 | |||
| 22.09.2026 | 17:18:43,395 | 6 | 18,608 | |
| 6 | 18,608 | |||
| 6 | 18,608 | |||
| 22.09.2026 | 17:18:24,199 | 38 | 18,604 | |
| 38 | 18,604 | |||
| 38 | 18,604 | |||
| 22.09.2026 | 17:17:40,073 | 1 | 18,616 | |
| 1 | 18,616 | |||
| 1 | 18,616 | |||
| 22.09.2026 | 17:17:10,705 | 228 | 18,61 | |
| 228 | 18,61 | |||
| 228 | 18,61 | |||
| 22.09.2026 | 17:15:39,075 | 25 | 18,618 | |
| 25 | 18,618 | |||
| 25 | 18,618 | |||
| 22.09.2026 | 17:15:19,819 | 25 | 18,63 | |
| 25 | 18,63 | |||
| 25 | 18,63 | |||
| 22.09.2026 | 17:14:47,322 | 8 | 18,634 | |
| 8 | 18,634 | |||
| 8 | 18,634 | |||
| 22.09.2026 | 17:14:38,438 | 15 | 18,62 | |
| 15 | 18,62 | |||
| 15 | 18,62 | |||
| 22.09.2026 | 17:14:06,154 | 1 | 18,618 | |
| 1 | 18,618 | |||
| 1 | 18,618 | |||
| 22.09.2026 | 17:13:34,781 | 10 | 18,60 | |
| 10 | 18,60 | |||
| 10 | 18,60 | |||
| 22.09.2026 | 17:13:10,542 | 25 | 18,596 | |
| 25 | 18,596 | |||
| 25 | 18,596 | |||
| 22.09.2026 | 17:13:05,168 | 3 | 18,594 | |
| 3 | 18,594 | |||
| 3 | 18,594 | |||
| 22.09.2026 | 17:12:56,607 | 54 | 18,602 | |
| 54 | 18,602 | |||
| 9 | 18,602 | |||
| 41 | 18,602 | |||
| 4 | 18,602 | |||
| 22.09.2026 | 17:12:42,628 | 274 | 18,596 | |
| 274 | 18,596 | |||
| 274 | 18,596 | |||
| 22.09.2026 | 17:12:05,383 | 3 | 18,598 | |
| 3 | 18,598 | |||
| 3 | 18,598 | |||
| 22.09.2026 | 17:11:39,536 | 1 029 | 18,598 | |
| 2 | 18,598 | |||
| 14 | 18,598 | |||
| 1 | 18,598 | |||
| 6 | 18,598 | |||
| 1 000 | 18,598 | |||
| 8 | 18,598 | |||
| 138 | 18,598 | |||
| 846 | 18,598 | |||
| 12 | 18,598 | |||
| 1 | 18,598 | |||
| 30 | 18,598 | |||
| 22.09.2026 | 17:05:37,849 | 1 620 | 18,584 | |
| 1 620 | 18,584 | |||
| 1 620 | 18,584 | |||
| 22.09.2026 | 17:04:45,982 | 1 | 18,574 | |
| 1 | 18,574 | |||
| 1 | 18,574 | |||
| 22.09.2026 | 17:03:50,994 | 3 | 18,58 | |
| 3 | 18,58 | |||
| 3 | 18,58 | |||
| 22.09.2026 | 17:02:52,757 | 1 349 | 18,59 | |
| 1 349 | 18,59 | |||
| 1 349 | 18,59 | |||
| 22.09.2026 | 17:01:06,374 | 3 000 | 18,586 | |
| 3 000 | 18,586 | |||
| 3 000 | 18,586 | |||
| 22.09.2026 | 17:00:47,242 | 4 | 18,584 | |
| 4 | 18,584 | |||
| 4 | 18,584 | |||
| 22.09.2026 | 17:00:19,667 | 50 | 18,588 | |
| 50 | 18,588 | |||
| 50 | 18,588 | |||
| 22.09.2026 | 17:00:19,102 | 450 | 18,582 | |
| 450 | 18,582 | |||
| 450 | 18,582 | |||
| 22.09.2026 | 16:59:47,629 | 108 | 18,584 | |
| 108 | 18,584 | |||
| 108 | 18,584 | |||
| 22.09.2026 | 16:59:09,440 | 2 | 18,576 | |
| 2 | 18,576 | |||
| 2 | 18,576 | |||
| 22.09.2026 | 16:58:48,540 | 22 | 18,578 | |
| 22 | 18,578 | |||
| 22 | 18,578 | |||
| 22.09.2026 | 16:58:46,347 | 35 | 18,578 | |
| 35 | 18,578 | |||
| 35 | 18,578 | |||
| 22.09.2026 | 16:56:15,791 | 300 | 18,578 | |
| 300 | 18,578 | |||
| 300 | 18,578 | |||
| 22.09.2026 | 16:56:11,977 | 1 | 18,584 | |
| 1 | 18,584 | |||
| 1 | 18,584 | |||
| 22.09.2026 | 16:55:57,041 | 7 | 18,576 | |
| 7 | 18,576 | |||
| 5 | 18,576 | |||
| 2 | 18,576 | |||
| 22.09.2026 | 16:55:46,067 | 10 | 18,588 | |
| 10 | 18,588 | |||
| 10 | 18,588 | |||
| 22.09.2026 | 16:55:04,985 | 4 | 18,584 | |
| 4 | 18,584 | |||
| 4 | 18,584 | |||
| 22.09.2026 | 16:55:00,469 | 4 | 18,592 | |
| 4 | 18,592 | |||
| 4 | 18,592 | |||
| 22.09.2026 | 16:54:49,064 | 34 | 18,594 | |
| 34 | 18,594 | |||
| 34 | 18,594 | |||
| 22.09.2026 | 16:54:44,691 | 318 | 18,59 | |
| 318 | 18,59 | |||
| 318 | 18,59 | |||
| 22.09.2026 | 16:54:40,159 | 1 | 18,586 | |
| 1 | 18,586 | |||
| 1 | 18,586 | |||
| 22.09.2026 | 16:53:33,049 | 14 | 18,584 | |
| 14 | 18,584 | |||
| 14 | 18,584 | |||
| 22.09.2026 | 16:52:46,614 | 3 | 18,576 | |
| 3 | 18,576 | |||
| 3 | 18,576 | |||
| 22.09.2026 | 16:52:40,111 | 2 | 18,58 | |
| 2 | 18,58 | |||
| 2 | 18,58 | |||
| 22.09.2026 | 16:52:30,397 | 12 | 18,58 | |
| 12 | 18,58 | |||
| 12 | 18,58 | |||
| 22.09.2026 | 16:52:20,089 | 2 | 18,58 | |
| 2 | 18,58 | |||
| 2 | 18,58 | |||
| 22.09.2026 | 16:52:08,437 | 81 | 18,562 | |
| 81 | 18,562 | |||
| 81 | 18,562 | |||
| 22.09.2026 | 16:52:02,028 | 970 | 18,57 | |
| 970 | 18,57 | |||
| 970 | 18,57 | |||
| 22.09.2026 | 16:51:41,821 | 3 | 18,58 | |
| 3 | 18,58 | |||
| 3 | 18,58 | |||
| 22.09.2026 | 16:51:13,741 | 1 | 18,588 | |
| 1 | 18,588 | |||
| 1 | 18,588 | |||
| 22.09.2026 | 16:50:54,242 | 7 | 18,588 | |
| 7 | 18,588 | |||
| 7 | 18,588 | |||
| 22.09.2026 | 16:50:04,942 | 3 | 18,586 | |
| 3 | 18,586 | |||
| 3 | 18,586 | |||
| 22.09.2026 | 16:49:54,556 | 85 | 18,59 | |
| 85 | 18,59 | |||
| 85 | 18,59 | |||
| 22.09.2026 | 16:49:53,420 | 111 | 18,59 | |
| 111 | 18,59 | |||
| 111 | 18,59 | |||
| 22.09.2026 | 16:49:21,085 | 29 | 18,582 | |
| 29 | 18,582 | |||
| 29 | 18,582 | |||
| 22.09.2026 | 16:49:12,528 | 1 | 18,578 | |
| 1 | 18,578 | |||
| 1 | 18,578 | |||
| 22.09.2026 | 16:49:06,559 | 1 | 18,578 | |
| 1 | 18,578 | |||
| 1 | 18,578 | |||
| 22.09.2026 | 16:49:05,602 | 67 | 18,578 | |
| 67 | 18,578 | |||
| 67 | 18,578 | |||
| 22.09.2026 | 16:48:59,991 | 70 | 18,572 | |
| 70 | 18,572 | |||
| 70 | 18,572 | |||
| 22.09.2026 | 16:48:56,713 | 36 | 18,57 | |
| 36 | 18,57 | |||
| 36 | 18,57 | |||
| 22.09.2026 | 16:48:48,863 | 130 | 18,564 | |
| 130 | 18,564 | |||
| 130 | 18,564 | |||
| 22.09.2026 | 16:48:42,333 | 1 | 18,558 | |
| 1 | 18,558 | |||
| 1 | 18,558 | |||
| 22.09.2026 | 16:48:13,133 | 11 | 18,554 | |
| 11 | 18,554 | |||
| 11 | 18,554 | |||
| 22.09.2026 | 16:47:40,899 | 1 078 | 18,556 | |
| 1 078 | 18,556 | |||
| 1 078 | 18,556 | |||
| 22.09.2026 | 16:47:19,974 | 1 | 18,536 | |
| 1 | 18,536 | |||
| 1 | 18,536 | |||
| 22.09.2026 | 16:47:18,749 | 22 | 18,536 | |
| 22 | 18,536 | |||
| 22 | 18,536 | |||
| 22.09.2026 | 16:47:10,195 | 1 | 18,53 | |
| 1 | 18,53 | |||
| 1 | 18,53 | |||
| 22.09.2026 | 16:47:07,003 | 6 | 18,54 | |
| 6 | 18,54 | |||
| 6 | 18,54 | |||
| 22.09.2026 | 16:46:40,547 | 3 | 18,536 | |
| 3 | 18,536 | |||
| 3 | 18,536 | |||
| 22.09.2026 | 16:46:30,576 | 3 | 18,552 | |
| 3 | 18,552 | |||
| 3 | 18,552 | |||
| 22.09.2026 | 16:46:07,642 | 75 | 18,548 | |
| 75 | 18,548 | |||
| 75 | 18,548 | |||
| 22.09.2026 | 16:46:03,228 | 478 | 18,548 | |
| 17 | 18,548 | |||
| 1 | 18,548 | |||
| 6 | 18,548 | |||
| 319 | 18,548 | |||
| 100 | 18,548 | |||
| 68 | 18,548 | |||
| 67 | 18,548 | |||
| 1 | 18,548 | |||
| 1 | 18,548 | |||
| 210 | 18,548 | |||
| 161 | 18,548 | |||
| 5 | 18,548 | |||
| 22.09.2026 | 16:43:39,787 | 1 623 | 18,558 | |
| 1 623 | 18,558 | |||
| 1 623 | 18,558 | |||
| 22.09.2026 | 16:41:55,955 | 34 | 18,574 | |
| 34 | 18,574 | |||
| 34 | 18,574 | |||
| 22.09.2026 | 16:41:50,957 | 1 | 18,58 | |
| 1 | 18,58 | |||
| 1 | 18,58 | |||
| 22.09.2026 | 16:41:38,192 | 30 | 18,59 | |
| 30 | 18,59 | |||
| 30 | 18,59 | |||
| 22.09.2026 | 16:41:18,842 | 569 | 18,60 | |
| 569 | 18,60 | |||
| 569 | 18,60 | |||
| 22.09.2026 | 16:41:18,752 | 5 | 18,602 | |
| 5 | 18,602 | |||
| 5 | 18,602 | |||
| 22.09.2026 | 16:40:39,223 | 13 | 18,622 | |
| 13 | 18,622 | |||
| 13 | 18,622 | |||
| 22.09.2026 | 16:40:15,554 | 107 | 18,626 | |
| 107 | 18,626 | |||
| 107 | 18,626 | |||
| 22.09.2026 | 16:40:03,505 | 67 | 18,608 | |
| 67 | 18,608 | |||
| 67 | 18,608 | |||
| 22.09.2026 | 16:39:00,373 | 1 | 18,616 | |
| 1 | 18,616 | |||
| 1 | 18,616 | |||
| 22.09.2026 | 16:38:49,635 | 9 | 18,616 | |
| 9 | 18,616 | |||
| 9 | 18,616 | |||
| 22.09.2026 | 16:38:37,333 | 15 | 18,626 | |
| 15 | 18,626 | |||
| 15 | 18,626 | |||
| 22.09.2026 | 16:38:18,146 | 41 | 18,62 | |
| 41 | 18,62 | |||
| 41 | 18,62 | |||
| 22.09.2026 | 16:38:18,080 | 806 | 18,62 | |
| 806 | 18,62 | |||
| 806 | 18,62 | |||
| 22.09.2026 | 16:38:08,540 | 43 | 18,642 | |
| 43 | 18,642 | |||
| 43 | 18,642 | |||
| 22.09.2026 | 16:37:54,264 | 111 | 18,642 | |
| 111 | 18,642 | |||
| 111 | 18,642 | |||
| 22.09.2026 | 16:37:47,676 | 54 | 18,636 | |
| 54 | 18,636 | |||
| 54 | 18,636 | |||
| 22.09.2026 | 16:37:11,642 | 50 | 18,634 | |
| 50 | 18,634 | |||
| 50 | 18,634 | |||
| 22.09.2026 | 16:36:31,852 | 11 | 18,652 | |
| 11 | 18,652 | |||
| 11 | 18,652 | |||
| 22.09.2026 | 16:36:30,477 | 123 | 18,646 | |
| 123 | 18,646 | |||
| 123 | 18,646 | |||
| 22.09.2026 | 16:36:21,125 | 3 | 18,65 | |
| 3 | 18,65 | |||
| 3 | 18,65 | |||
| 22.09.2026 | 16:35:58,530 | 9 | 18,656 | |
| 9 | 18,656 | |||
| 9 | 18,656 | |||
| 22.09.2026 | 16:35:45,366 | 150 | 18,64 | |
| 150 | 18,64 | |||
| 150 | 18,64 | |||
| 22.09.2026 | 16:35:41,092 | 3 050 | 18,646 | |
| 3 000 | 18,646 | |||
| 3 050 | 18,646 | |||
| 50 | 18,646 | |||
| 22.09.2026 | 16:35:34,887 | 2 | 18,658 | |
| 2 | 18,658 | |||
| 2 | 18,658 | |||
| 22.09.2026 | 16:35:26,239 | 161 | 18,67 | |
| 161 | 18,67 | |||
| 161 | 18,67 | |||
| 22.09.2026 | 16:35:20,137 | 1 | 18,67 | |
| 1 | 18,67 | |||
| 1 | 18,67 | |||
| 22.09.2026 | 16:35:18,274 | 1 | 18,67 | |
| 1 | 18,67 | |||
| 1 | 18,67 | |||
| 22.09.2026 | 16:35:11,693 | 2 | 18,678 | |
| 2 | 18,678 | |||
| 2 | 18,678 | |||
| 22.09.2026 | 16:35:01,456 | 1 | 18,678 | |
| 1 | 18,678 | |||
| 1 | 18,678 | |||
| 22.09.2026 | 16:34:44,440 | 2 | 18,678 | |
| 2 | 18,678 | |||
| 2 | 18,678 | |||
| 22.09.2026 | 16:34:42,845 | 82 | 18,682 | |
| 82 | 18,682 | |||
| 82 | 18,682 | |||
| 22.09.2026 | 16:34:39,938 | 1 | 18,684 | |
| 1 | 18,684 | |||
| 1 | 18,684 | |||
| 22.09.2026 | 16:34:33,843 | 44 | 18,688 | |
| 44 | 18,688 | |||
| 44 | 18,688 | |||
| 22.09.2026 | 16:34:12,231 | 1 | 18,684 | |
| 1 | 18,684 | |||
| 1 | 18,684 | |||
| 22.09.2026 | 16:34:06,715 | 68 | 18,678 | |
| 68 | 18,678 | |||
| 68 | 18,678 | |||
| 22.09.2026 | 16:33:56,267 | 4 | 18,676 | |
| 4 | 18,676 | |||
| 4 | 18,676 | |||
| 22.09.2026 | 16:33:52,036 | 69 | 18,68 | |
| 69 | 18,68 | |||
| 69 | 18,68 | |||
| 22.09.2026 | 16:33:19,720 | 500 | 18,68 | |
| 500 | 18,68 | |||
| 500 | 18,68 | |||
| 22.09.2026 | 16:33:04,943 | 5 | 18,676 | |
| 5 | 18,676 | |||
| 5 | 18,676 | |||
| 22.09.2026 | 16:33:02,200 | 6 | 18,678 | |
| 6 | 18,678 | |||
| 6 | 18,678 | |||
| 22.09.2026 | 16:33:01,734 | 3 | 18,678 | |
| 3 | 18,678 | |||
| 3 | 18,678 | |||
| 22.09.2026 | 16:32:57,405 | 2 | 18,678 | |
| 2 | 18,678 | |||
| 2 | 18,678 | |||
| 22.09.2026 | 16:32:49,867 | 5 | 18,678 | |
| 5 | 18,678 | |||
| 5 | 18,678 | |||
| 22.09.2026 | 16:32:40,497 | 3 | 18,678 | |
| 3 | 18,678 | |||
| 3 | 18,678 | |||
| 22.09.2026 | 16:32:27,831 | 23 | 18,678 | |
| 23 | 18,678 | |||
| 23 | 18,678 | |||
| 22.09.2026 | 16:32:24,535 | 26 | 18,678 | |
| 26 | 18,678 | |||
| 26 | 18,678 | |||
| 22.09.2026 | 16:32:07,986 | 100 | 18,678 | |
| 100 | 18,678 | |||
| 100 | 18,678 | |||
| 22.09.2026 | 16:31:49,609 | 53 | 18,668 | |
| 53 | 18,668 | |||
| 53 | 18,668 | |||
| 22.09.2026 | 16:31:46,917 | 92 | 18,67 | |
| 92 | 18,67 | |||
| 92 | 18,67 | |||
| 22.09.2026 | 16:31:35,882 | 10 | 18,67 | |
| 10 | 18,67 | |||
| 10 | 18,67 | |||
| 22.09.2026 | 16:31:35,062 | 100 | 18,664 | |
| 100 | 18,664 | |||
| 100 | 18,664 | |||
| 22.09.2026 | 16:31:29,560 | 27 | 18,666 | |
| 27 | 18,666 | |||
| 27 | 18,666 | |||
| 22.09.2026 | 16:31:11,951 | 20 | 18,66 | |
| 20 | 18,66 | |||
| 20 | 18,66 | |||
| 22.09.2026 | 16:31:11,311 | 3 | 18,658 | |
| 3 | 18,658 | |||
| 3 | 18,658 | |||
| 22.09.2026 | 16:31:00,695 | 457 | 18,654 | |
| 457 | 18,654 | |||
| 457 | 18,654 | |||
| 22.09.2026 | 16:30:50,902 | 20 | 18,654 | |
| 20 | 18,654 | |||
| 20 | 18,654 | |||
| 22.09.2026 | 16:30:17,573 | 600 | 18,654 | |
| 600 | 18,654 | |||
| 600 | 18,654 | |||
| 22.09.2026 | 16:30:14,625 | 70 | 18,652 | |
| 70 | 18,652 | |||
| 70 | 18,652 | |||
| 22.09.2026 | 16:30:10,398 | 16 | 18,652 | |
| 16 | 18,652 | |||
| 16 | 18,652 | |||
| 22.09.2026 | 16:30:04,311 | 80 | 18,65 | |
| 80 | 18,65 | |||
| 80 | 18,65 | |||
| 22.09.2026 | 16:29:53,480 | 6 | 18,658 | |
| 6 | 18,658 | |||
| 6 | 18,658 | |||
| 22.09.2026 | 16:29:42,054 | 8 | 18,656 | |
| 8 | 18,656 | |||
| 8 | 18,656 | |||
| 22.09.2026 | 16:28:47,863 | 280 | 18,654 | |
| 64 | 18,654 | |||
| 280 | 18,654 | |||
| 216 | 18,654 | |||
| 22.09.2026 | 16:28:35,064 | 3 | 18,646 | |
| 3 | 18,646 | |||
| 3 | 18,646 | |||
| 22.09.2026 | 16:28:12,948 | 54 | 18,648 | |
| 54 | 18,648 | |||
| 54 | 18,648 | |||
| 22.09.2026 | 16:28:05,335 | 108 | 18,642 | |
| 108 | 18,642 | |||
| 108 | 18,642 | |||
| 22.09.2026 | 16:27:12,049 | 100 | 18,638 | |
| 100 | 18,638 | |||
| 100 | 18,638 | |||
| 22.09.2026 | 16:27:04,740 | 11 | 18,638 | |
| 11 | 18,638 | |||
| 11 | 18,638 | |||
| 22.09.2026 | 16:26:03,389 | 9 | 18,62 | |
| 9 | 18,62 | |||
| 9 | 18,62 | |||
| 22.09.2026 | 16:25:30,103 | 29 | 18,618 | |
| 29 | 18,618 | |||
| 29 | 18,618 | |||
| 22.09.2026 | 16:23:32,936 | 1 | 18,626 | |
| 1 | 18,626 | |||
| 1 | 18,626 | |||
| 22.09.2026 | 16:23:19,079 | 1 | 18,63 | |
| 1 | 18,63 | |||
| 1 | 18,63 | |||
| 22.09.2026 | 16:22:54,517 | 457 | 18,626 | |
| 457 | 18,626 | |||
| 457 | 18,626 | |||
| 22.09.2026 | 16:22:49,247 | 2 | 18,626 | |
| 2 | 18,626 | |||
| 2 | 18,626 | |||
| 22.09.2026 | 16:22:20,871 | 500 | 18,616 | |
| 500 | 18,616 | |||
| 500 | 18,616 | |||
| 22.09.2026 | 16:21:47,208 | 110 | 18,602 | |
| 110 | 18,602 | |||
| 110 | 18,602 | |||
| 22.09.2026 | 16:21:44,150 | 2 | 18,608 | |
| 2 | 18,608 | |||
| 2 | 18,608 | |||
| 22.09.2026 | 16:21:14,693 | 1 | 18,604 | |
| 1 | 18,604 | |||
| 1 | 18,604 | |||
| 22.09.2026 | 16:21:12,758 | 1 169 | 18,61 | |
| 1 169 | 18,61 | |||
| 1 169 | 18,61 | |||
| 22.09.2026 | 16:21:04,201 | 1 | 18,618 | |
| 1 | 18,618 | |||
| 1 | 18,618 | |||
| 22.09.2026 | 16:20:34,396 | 1 | 18,63 | |
| 1 | 18,63 | |||
| 1 | 18,63 | |||
| 22.09.2026 | 16:20:25,837 | 1 | 18,628 | |
| 1 | 18,628 | |||
| 1 | 18,628 | |||
| 22.09.2026 | 16:20:00,683 | 47 | 18,63 | |
| 47 | 18,63 | |||
| 47 | 18,63 | |||
| 22.09.2026 | 16:19:44,947 | 537 | 18,628 | |
| 537 | 18,628 | |||
| 537 | 18,628 | |||
| 22.09.2026 | 16:19:41,893 | 18 | 18,624 | |
| 18 | 18,624 | |||
| 18 | 18,624 | |||
| 22.09.2026 | 16:19:40,337 | 1 | 18,624 | |
| 1 | 18,624 | |||
| 1 | 18,624 | |||
| 22.09.2026 | 16:19:22,196 | 2 | 18,614 | |
| 2 | 18,614 | |||
| 2 | 18,614 | |||
| 22.09.2026 | 16:19:21,316 | 351 | 18,624 | |
| 351 | 18,624 | |||
| 351 | 18,624 | |||
| 22.09.2026 | 16:18:11,722 | 1 | 18,62 | |
| 1 | 18,62 | |||
| 1 | 18,62 | |||
| 22.09.2026 | 16:18:09,129 | 1 | 18,614 | |
| 1 | 18,614 | |||
| 1 | 18,614 | |||
| 22.09.2026 | 16:18:00,455 | 6 | 18,61 | |
| 6 | 18,61 | |||
| 6 | 18,61 | |||
| 22.09.2026 | 16:17:55,883 | 1 | 18,61 | |
| 1 | 18,61 | |||
| 1 | 18,61 | |||
| 22.09.2026 | 16:17:48,259 | 160 | 18,608 | |
| 160 | 18,608 | |||
| 160 | 18,608 | |||
| 22.09.2026 | 16:17:37,759 | 6 | 18,618 | |
| 6 | 18,618 | |||
| 6 | 18,618 | |||
| 22.09.2026 | 16:17:25,986 | 10 | 18,618 | |
| 10 | 18,618 | |||
| 10 | 18,618 |
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: 131,275 / Ask: 131,395Stückzahl: 49 571
+0,28%
Apps
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
22.09.2026 @ 18:12:52
Letzte Aktualisierung:
22.09.2026 @ 18:12:52