Lyxor MSCI Semiconductors ESG Filtered ETF - ACC
- Information
- letzte Umsätze
- kaufen
- verkaufen
1378
1162
117,10
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 23.09.2026 | 19:11:30,172 | 15 | 117,28 | |
| 15 | 117,28 | |||
| 15 | 117,28 | |||
| 23.09.2026 | 19:10:32,732 | 42 | 117,32 | |
| 42 | 117,32 | |||
| 1 | 117,32 | |||
| 30 | 117,32 | |||
| 11 | 117,32 | |||
| 23.09.2026 | 19:10:01,715 | 1 | 116,52 | |
| 1 | 116,52 | |||
| 1 | 116,52 | |||
| 23.09.2026 | 19:09:59,544 | 1 | 117,40 | |
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 23.09.2026 | 19:09:35,668 | 1 | 117,32 | |
| 1 | 117,32 | |||
| 1 | 117,32 | |||
| 23.09.2026 | 19:09:31,802 | 20 | 117,32 | |
| 2 | 117,32 | |||
| 3 | 117,32 | |||
| 20 | 117,32 | |||
| 2 | 117,32 | |||
| 10 | 117,32 | |||
| 1 | 117,32 | |||
| 1 | 117,32 | |||
| 1 | 117,32 | |||
| 23.09.2026 | 19:09:00,442 | 1 | 117,22 | |
| 1 | 117,22 | |||
| 1 | 117,22 | |||
| 23.09.2026 | 19:08:08,736 | 1 | 117,30 | |
| 1 | 117,30 | |||
| 1 | 117,30 | |||
| 23.09.2026 | 19:06:27,470 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 19:06:20,486 | 2 | 117,12 | |
| 2 | 117,12 | |||
| 1 | 117,12 | |||
| 1 | 117,12 | |||
| 23.09.2026 | 19:04:28,777 | 8 | 117,24 | |
| 1 | 117,24 | |||
| 8 | 117,24 | |||
| 1 | 117,24 | |||
| 6 | 117,24 | |||
| 23.09.2026 | 19:04:05,346 | 29 | 116,60 | |
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 11 | 116,60 | |||
| 29 | 116,60 | |||
| 3 | 116,60 | |||
| 10 | 116,60 | |||
| 2 | 116,60 | |||
| 23.09.2026 | 19:03:02,716 | 30 | 116,70 | |
| 30 | 116,70 | |||
| 30 | 116,70 | |||
| 23.09.2026 | 19:02:48,259 | 27 | 116,72 | |
| 1 | 116,72 | |||
| 1 | 116,72 | |||
| 21 | 116,72 | |||
| 27 | 116,72 | |||
| 1 | 116,72 | |||
| 1 | 116,72 | |||
| 1 | 116,72 | |||
| 1 | 116,72 | |||
| 23.09.2026 | 19:00:21,335 | 35 | 117,48 | |
| 35 | 117,48 | |||
| 2 | 117,48 | |||
| 3 | 117,48 | |||
| 6 | 117,48 | |||
| 10 | 117,48 | |||
| 1 | 117,48 | |||
| 12 | 117,48 | |||
| 1 | 117,48 | |||
| 23.09.2026 | 19:00:05,059 | 3 | 116,72 | |
| 3 | 116,72 | |||
| 1 | 116,72 | |||
| 1 | 116,72 | |||
| 1 | 116,72 | |||
| 23.09.2026 | 18:59:35,050 | 5 | 116,98 | |
| 5 | 116,98 | |||
| 5 | 116,98 | |||
| 23.09.2026 | 18:58:53,010 | 8 | 117,02 | |
| 8 | 117,02 | |||
| 2 | 117,02 | |||
| 5 | 117,02 | |||
| 1 | 117,02 | |||
| 23.09.2026 | 18:52:40,476 | 1 | 116,60 | |
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 23.09.2026 | 18:52:27,237 | 1 | 116,60 | |
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 23.09.2026 | 18:50:04,598 | 1 | 116,60 | |
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 23.09.2026 | 18:49:46,147 | 1 | 117,06 | |
| 1 | 117,06 | |||
| 1 | 117,06 | |||
| 23.09.2026 | 18:48:10,023 | 2 | 117,06 | |
| 2 | 117,06 | |||
| 1 | 117,06 | |||
| 1 | 117,06 | |||
| 23.09.2026 | 18:46:18,848 | 3 | 116,58 | |
| 3 | 116,58 | |||
| 1 | 116,58 | |||
| 2 | 116,58 | |||
| 23.09.2026 | 18:45:46,015 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:45:40,330 | 7 | 117,00 | |
| 3 | 117,00 | |||
| 7 | 117,00 | |||
| 3 | 117,00 | |||
| 1 | 117,00 | |||
| 23.09.2026 | 18:44:58,139 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:44:50,937 | 4 | 116,74 | |
| 4 | 116,74 | |||
| 4 | 116,74 | |||
| 23.09.2026 | 18:43:47,601 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:42:59,246 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:42:45,981 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:42:30,671 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:42:23,003 | 25 | 116,92 | |
| 17 | 116,92 | |||
| 25 | 116,92 | |||
| 2 | 116,92 | |||
| 3 | 116,92 | |||
| 3 | 116,92 | |||
| 23.09.2026 | 18:42:08,998 | 1 | 117,00 | |
| 1 | 117,00 | |||
| 1 | 117,00 | |||
| 23.09.2026 | 18:42:03,077 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:41:45,892 | 1 | 116,66 | |
| 1 | 116,66 | |||
| 1 | 116,66 | |||
| 23.09.2026 | 18:41:30,992 | 1 | 116,68 | |
| 1 | 116,68 | |||
| 1 | 116,68 | |||
| 23.09.2026 | 18:37:41,915 | 1 | 116,50 | |
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 23.09.2026 | 18:35:21,053 | 1 | 116,52 | |
| 1 | 116,52 | |||
| 1 | 116,52 | |||
| 23.09.2026 | 18:34:42,371 | 1 | 116,52 | |
| 1 | 116,52 | |||
| 1 | 116,52 | |||
| 23.09.2026 | 18:33:57,041 | 1 | 117,10 | |
| 1 | 117,10 | |||
| 1 | 117,10 | |||
| 23.09.2026 | 18:33:34,027 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:32:28,876 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 18:31:30,033 | 42 | 116,40 | |
| 18 | 116,40 | |||
| 42 | 116,40 | |||
| 2 | 116,40 | |||
| 6 | 116,40 | |||
| 1 | 116,40 | |||
| 15 | 116,40 | |||
| 23.09.2026 | 18:31:02,301 | 78 | 116,50 | |
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 15 | 116,50 | |||
| 2 | 116,50 | |||
| 10 | 116,50 | |||
| 78 | 116,50 | |||
| 44 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 23.09.2026 | 18:29:14,761 | 1 | 116,60 | |
| 1 | 116,60 | |||
| 1 | 116,60 | |||
| 23.09.2026 | 18:27:21,721 | 1 | 117,38 | |
| 1 | 117,38 | |||
| 1 | 117,38 | |||
| 23.09.2026 | 18:25:48,654 | 6 | 117,52 | |
| 4 | 117,52 | |||
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 6 | 117,52 | |||
| 23.09.2026 | 18:25:33,140 | 8 | 116,50 | |
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 8 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 23.09.2026 | 18:22:45,562 | 1 | 117,48 | |
| 1 | 117,48 | |||
| 1 | 117,48 | |||
| 23.09.2026 | 18:22:33,142 | 4 | 117,48 | |
| 4 | 117,48 | |||
| 4 | 117,48 | |||
| 23.09.2026 | 18:20:22,054 | 2 | 117,58 | |
| 2 | 117,58 | |||
| 2 | 117,58 | |||
| 23.09.2026 | 18:19:31,947 | 1 | 117,52 | |
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 23.09.2026 | 18:18:46,244 | 1 | 117,54 | |
| 1 | 117,54 | |||
| 1 | 117,54 | |||
| 23.09.2026 | 18:15:35,170 | 3 | 116,44 | |
| 3 | 116,44 | |||
| 3 | 116,44 | |||
| 23.09.2026 | 18:15:27,362 | 1 | 117,58 | |
| 1 | 117,58 | |||
| 1 | 117,58 | |||
| 23.09.2026 | 18:15:04,242 | 5 | 117,56 | |
| 5 | 117,56 | |||
| 5 | 117,56 | |||
| 23.09.2026 | 18:11:37,946 | 17 | 117,48 | |
| 17 | 117,48 | |||
| 17 | 117,48 | |||
| 23.09.2026 | 18:11:30,767 | 1 | 117,52 | |
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 23.09.2026 | 18:11:09,647 | 137 | 117,40 | |
| 15 | 117,40 | |||
| 137 | 117,40 | |||
| 7 | 117,40 | |||
| 18 | 117,40 | |||
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 92 | 117,40 | |||
| 1 | 117,40 | |||
| 23.09.2026 | 18:11:02,405 | 40 | 116,84 | |
| 2 | 116,84 | |||
| 5 | 116,84 | |||
| 40 | 116,84 | |||
| 18 | 116,84 | |||
| 5 | 116,84 | |||
| 10 | 116,84 | |||
| 23.09.2026 | 18:10:59,601 | 90 | 116,52 | |
| 5 | 116,52 | |||
| 2 | 116,52 | |||
| 2 | 116,52 | |||
| 5 | 116,52 | |||
| 6 | 116,52 | |||
| 10 | 116,52 | |||
| 90 | 116,52 | |||
| 44 | 116,52 | |||
| 4 | 116,52 | |||
| 2 | 116,52 | |||
| 10 | 116,52 | |||
| 23.09.2026 | 18:10:25,254 | 1 | 116,02 | |
| 1 | 116,02 | |||
| 1 | 116,02 | |||
| 23.09.2026 | 18:10:07,205 | 5 | 116,42 | |
| 5 | 116,42 | |||
| 5 | 116,42 | |||
| 23.09.2026 | 18:05:36,127 | 1 | 116,78 | |
| 1 | 116,78 | |||
| 1 | 116,78 | |||
| 23.09.2026 | 18:04:55,331 | 95 | 116,02 | |
| 25 | 116,02 | |||
| 5 | 116,02 | |||
| 65 | 116,02 | |||
| 55 | 116,02 | |||
| 40 | 116,02 | |||
| 23.09.2026 | 18:04:55,249 | 1 | 116,02 | |
| 1 | 116,02 | |||
| 1 | 116,02 | |||
| 23.09.2026 | 18:04:39,653 | 1 | 116,84 | |
| 1 | 116,84 | |||
| 1 | 116,84 | |||
| 23.09.2026 | 18:04:39,527 | 17 | 116,82 | |
| 17 | 116,82 | |||
| 10 | 116,82 | |||
| 2 | 116,82 | |||
| 5 | 116,82 | |||
| 23.09.2026 | 18:02:49,343 | 10 | 116,46 | |
| 10 | 116,46 | |||
| 10 | 116,46 | |||
| 23.09.2026 | 18:02:11,595 | 9 | 116,86 | |
| 2 | 116,86 | |||
| 2 | 116,86 | |||
| 9 | 116,86 | |||
| 5 | 116,86 | |||
| 23.09.2026 | 18:01:40,032 | 1 | 116,94 | |
| 1 | 116,94 | |||
| 1 | 116,94 | |||
| 23.09.2026 | 18:01:30,432 | 1 | 116,46 | |
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 23.09.2026 | 18:00:24,103 | 30 | 116,46 | |
| 1 | 116,46 | |||
| 27 | 116,46 | |||
| 30 | 116,46 | |||
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 23.09.2026 | 17:55:27,307 | 2 | 116,46 | |
| 2 | 116,46 | |||
| 2 | 116,46 | |||
| 23.09.2026 | 17:54:32,061 | 128 | 116,44 | |
| 15 | 116,44 | |||
| 15 | 116,44 | |||
| 1 | 116,44 | |||
| 5 | 116,44 | |||
| 20 | 116,44 | |||
| 128 | 116,44 | |||
| 1 | 116,44 | |||
| 31 | 116,44 | |||
| 30 | 116,44 | |||
| 10 | 116,44 | |||
| 23.09.2026 | 17:51:56,319 | 4 | 117,62 | |
| 3 | 117,62 | |||
| 1 | 117,62 | |||
| 4 | 117,62 | |||
| 23.09.2026 | 17:49:34,967 | 3 | 116,70 | |
| 2 | 116,70 | |||
| 1 | 116,70 | |||
| 3 | 116,70 | |||
| 23.09.2026 | 17:49:19,910 | 1 | 117,64 | |
| 1 | 117,64 | |||
| 1 | 117,64 | |||
| 23.09.2026 | 17:46:59,119 | 1 | 117,68 | |
| 1 | 117,68 | |||
| 1 | 117,68 | |||
| 23.09.2026 | 17:45:49,459 | 16 | 116,62 | |
| 16 | 116,62 | |||
| 16 | 116,62 | |||
| 23.09.2026 | 17:45:49,393 | 52 | 116,62 | |
| 1 | 116,62 | |||
| 2 | 116,62 | |||
| 52 | 116,62 | |||
| 46 | 116,62 | |||
| 1 | 116,62 | |||
| 1 | 116,62 | |||
| 1 | 116,62 | |||
| 23.09.2026 | 17:44:04,641 | 86 | 117,74 | |
| 56 | 117,74 | |||
| 86 | 117,74 | |||
| 30 | 117,74 | |||
| 23.09.2026 | 17:44:04,537 | 44 | 117,28 | |
| 5 | 117,28 | |||
| 1 | 117,28 | |||
| 5 | 117,28 | |||
| 2 | 117,28 | |||
| 31 | 117,28 | |||
| 44 | 117,28 | |||
| 23.09.2026 | 17:42:31,468 | 1 | 117,14 | |
| 1 | 117,14 | |||
| 1 | 117,14 | |||
| 23.09.2026 | 17:41:44,592 | 9 | 116,50 | |
| 9 | 116,50 | |||
| 9 | 116,50 | |||
| 23.09.2026 | 17:41:33,065 | 4 | 116,50 | |
| 2 | 116,50 | |||
| 4 | 116,50 | |||
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 23.09.2026 | 17:40:06,305 | 43 | 117,28 | |
| 5 | 117,28 | |||
| 28 | 117,28 | |||
| 5 | 117,28 | |||
| 43 | 117,28 | |||
| 5 | 117,28 | |||
| 23.09.2026 | 17:40:04,947 | 3 | 116,46 | |
| 3 | 116,46 | |||
| 3 | 116,46 | |||
| 23.09.2026 | 17:40:00,654 | 1 | 117,28 | |
| 1 | 117,28 | |||
| 1 | 117,28 | |||
| 23.09.2026 | 17:39:58,914 | 1 | 116,46 | |
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 23.09.2026 | 17:38:52,467 | 1 | 117,36 | |
| 1 | 117,36 | |||
| 1 | 117,36 | |||
| 23.09.2026 | 17:38:25,313 | 19 | 117,36 | |
| 19 | 117,36 | |||
| 19 | 117,36 | |||
| 23.09.2026 | 17:37:50,474 | 1 | 116,46 | |
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 23.09.2026 | 17:37:08,680 | 1 | 117,36 | |
| 1 | 117,36 | |||
| 1 | 117,36 | |||
| 23.09.2026 | 17:36:47,137 | 1 | 117,74 | |
| 1 | 117,74 | |||
| 1 | 117,74 | |||
| 23.09.2026 | 17:36:27,788 | 103 | 116,36 | |
| 15 | 116,36 | |||
| 58 | 116,36 | |||
| 30 | 116,36 | |||
| 103 | 116,36 | |||
| 23.09.2026 | 17:36:11,607 | 1 | 117,84 | |
| 1 | 117,84 | |||
| 1 | 117,84 | |||
| 23.09.2026 | 17:36:10,028 | 2 | 117,80 | |
| 2 | 117,80 | |||
| 2 | 117,80 | |||
| 23.09.2026 | 17:36:08,337 | 9 | 117,80 | |
| 1 | 117,80 | |||
| 5 | 117,80 | |||
| 9 | 117,80 | |||
| 1 | 117,80 | |||
| 2 | 117,80 | |||
| 23.09.2026 | 17:35:57,630 | 1 | 116,36 | |
| 1 | 116,36 | |||
| 1 | 116,36 | |||
| 23.09.2026 | 17:35:35,301 | 3 | 116,36 | |
| 3 | 116,36 | |||
| 1 | 116,36 | |||
| 2 | 116,36 | |||
| 23.09.2026 | 17:35:12,896 | 47 | 116,42 | |
| 25 | 116,42 | |||
| 1 | 116,42 | |||
| 47 | 116,42 | |||
| 2 | 116,42 | |||
| 15 | 116,42 | |||
| 2 | 116,42 | |||
| 1 | 116,42 | |||
| 1 | 116,42 | |||
| 23.09.2026 | 17:33:56,137 | 1 | 117,86 | |
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 23.09.2026 | 17:33:14,313 | 4 | 116,36 | |
| 4 | 116,36 | |||
| 4 | 116,36 | |||
| 23.09.2026 | 17:32:51,048 | 1 | 116,32 | |
| 1 | 116,32 | |||
| 1 | 116,32 | |||
| 23.09.2026 | 17:32:50,575 | 13 | 116,32 | |
| 13 | 116,32 | |||
| 13 | 116,32 | |||
| 23.09.2026 | 17:32:50,393 | 47 | 116,42 | |
| 47 | 116,42 | |||
| 40 | 116,42 | |||
| 7 | 116,42 | |||
| 23.09.2026 | 17:32:02,926 | 9 | 117,88 | |
| 9 | 117,88 | |||
| 9 | 117,88 | |||
| 23.09.2026 | 17:30:40,917 | 10 | 117,00 | |
| 10 | 117,00 | |||
| 10 | 117,00 | |||
| 23.09.2026 | 17:28:02,989 | 1 | 117,16 | |
| 1 | 117,16 | |||
| 1 | 117,16 | |||
| 23.09.2026 | 17:26:03,137 | 2 | 117,18 | |
| 2 | 117,18 | |||
| 2 | 117,18 | |||
| 23.09.2026 | 17:24:58,370 | 1 | 117,18 | |
| 1 | 117,18 | |||
| 1 | 117,18 | |||
| 23.09.2026 | 17:23:39,995 | 1 | 117,20 | |
| 1 | 117,20 | |||
| 1 | 117,20 | |||
| 23.09.2026 | 17:23:29,351 | 1 | 117,12 | |
| 1 | 117,12 | |||
| 1 | 117,12 | |||
| 23.09.2026 | 17:22:46,795 | 1 | 117,20 | |
| 1 | 117,20 | |||
| 1 | 117,20 | |||
| 23.09.2026 | 17:20:03,716 | 50 | 117,00 | |
| 50 | 117,00 | |||
| 50 | 117,00 | |||
| 23.09.2026 | 17:18:01,675 | 10 | 116,98 | |
| 10 | 116,98 | |||
| 10 | 116,98 | |||
| 23.09.2026 | 17:16:39,773 | 1 | 117,12 | |
| 1 | 117,12 | |||
| 1 | 117,12 | |||
| 23.09.2026 | 17:16:30,833 | 1 | 117,04 | |
| 1 | 117,04 | |||
| 1 | 117,04 | |||
| 23.09.2026 | 17:15:35,088 | 3 | 117,12 | |
| 3 | 117,12 | |||
| 3 | 117,12 | |||
| 23.09.2026 | 17:15:17,843 | 42 | 117,18 | |
| 42 | 117,18 | |||
| 42 | 117,18 | |||
| 23.09.2026 | 17:15:17,531 | 103 | 117,18 | |
| 103 | 117,18 | |||
| 103 | 117,18 | |||
| 23.09.2026 | 17:14:01,680 | 1 | 117,06 | |
| 1 | 117,06 | |||
| 1 | 117,06 | |||
| 23.09.2026 | 17:10:13,218 | 1 | 117,12 | |
| 1 | 117,12 | |||
| 1 | 117,12 | |||
| 23.09.2026 | 17:09:00,120 | 1 | 117,16 | |
| 1 | 117,16 | |||
| 1 | 117,16 | |||
| 23.09.2026 | 17:08:13,548 | 1 | 117,06 | |
| 1 | 117,06 | |||
| 1 | 117,06 | |||
| 23.09.2026 | 17:08:09,617 | 1 | 117,14 | |
| 1 | 117,14 | |||
| 1 | 117,14 | |||
| 23.09.2026 | 17:07:00,092 | 1 | 117,06 | |
| 1 | 117,06 | |||
| 1 | 117,06 | |||
| 23.09.2026 | 17:04:23,394 | 1 | 116,96 | |
| 1 | 116,96 | |||
| 1 | 116,96 | |||
| 23.09.2026 | 17:04:23,310 | 30 | 117,02 | |
| 30 | 117,02 | |||
| 30 | 117,02 | |||
| 23.09.2026 | 17:03:15,997 | 1 | 117,10 | |
| 1 | 117,10 | |||
| 1 | 117,10 | |||
| 23.09.2026 | 17:02:48,734 | 2 | 117,10 | |
| 2 | 117,10 | |||
| 2 | 117,10 | |||
| 23.09.2026 | 17:02:33,774 | 1 | 117,10 | |
| 1 | 117,10 | |||
| 1 | 117,10 | |||
| 23.09.2026 | 17:01:34,933 | 3 | 117,10 | |
| 3 | 117,10 | |||
| 3 | 117,10 | |||
| 23.09.2026 | 17:01:13,190 | 2 | 117,16 | |
| 2 | 117,16 | |||
| 2 | 117,16 | |||
| 23.09.2026 | 17:00:28,799 | 8 | 117,06 | |
| 8 | 117,06 | |||
| 8 | 117,06 | |||
| 23.09.2026 | 16:59:50,395 | 1 | 117,10 | |
| 1 | 117,10 | |||
| 1 | 117,10 | |||
| 23.09.2026 | 16:56:02,058 | 175 | 117,14 | |
| 175 | 117,14 | |||
| 175 | 117,14 | |||
| 23.09.2026 | 16:55:19,427 | 36 | 117,00 | |
| 36 | 117,00 | |||
| 36 | 117,00 | |||
| 23.09.2026 | 16:54:19,303 | 1 | 117,06 | |
| 1 | 117,06 | |||
| 1 | 117,06 | |||
| 23.09.2026 | 16:51:53,917 | 10 | 116,78 | |
| 10 | 116,78 | |||
| 10 | 116,78 | |||
| 23.09.2026 | 16:51:50,535 | 1 | 116,66 | |
| 1 | 116,66 | |||
| 1 | 116,66 | |||
| 23.09.2026 | 16:51:11,203 | 1 | 116,58 | |
| 1 | 116,58 | |||
| 1 | 116,58 | |||
| 23.09.2026 | 16:50:56,542 | 1 | 116,66 | |
| 1 | 116,66 | |||
| 1 | 116,66 | |||
| 23.09.2026 | 16:48:35,681 | 1 | 116,66 | |
| 1 | 116,66 | |||
| 1 | 116,66 | |||
| 23.09.2026 | 16:47:10,990 | 9 | 116,70 | |
| 9 | 116,70 | |||
| 9 | 116,70 | |||
| 23.09.2026 | 16:46:23,645 | 2 | 116,62 | |
| 2 | 116,62 | |||
| 2 | 116,62 | |||
| 23.09.2026 | 16:44:08,657 | 1 | 116,58 | |
| 1 | 116,58 | |||
| 1 | 116,58 | |||
| 23.09.2026 | 16:40:55,021 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 16:39:27,350 | 2 | 116,52 | |
| 2 | 116,52 | |||
| 2 | 116,52 | |||
| 23.09.2026 | 16:39:16,127 | 42 | 116,56 | |
| 42 | 116,56 | |||
| 42 | 116,56 | |||
| 23.09.2026 | 16:38:54,511 | 5 | 116,64 | |
| 5 | 116,64 | |||
| 5 | 116,64 | |||
| 23.09.2026 | 16:38:07,638 | 1 | 116,64 | |
| 1 | 116,64 | |||
| 1 | 116,64 | |||
| 23.09.2026 | 16:37:52,606 | 34 | 116,64 | |
| 34 | 116,64 | |||
| 34 | 116,64 | |||
| 23.09.2026 | 16:37:31,895 | 1 | 116,74 | |
| 1 | 116,74 | |||
| 1 | 116,74 | |||
| 23.09.2026 | 16:37:18,350 | 5 | 116,80 | |
| 5 | 116,80 | |||
| 5 | 116,80 | |||
| 23.09.2026 | 16:36:37,126 | 1 | 116,76 | |
| 1 | 116,76 | |||
| 1 | 116,76 | |||
| 23.09.2026 | 16:35:13,904 | 5 | 116,72 | |
| 5 | 116,72 | |||
| 5 | 116,72 | |||
| 23.09.2026 | 16:35:05,938 | 10 | 116,70 | |
| 10 | 116,70 | |||
| 10 | 116,70 | |||
| 23.09.2026 | 16:34:13,552 | 10 | 116,52 | |
| 10 | 116,52 | |||
| 10 | 116,52 | |||
| 23.09.2026 | 16:34:07,180 | 7 | 116,60 | |
| 7 | 116,60 | |||
| 7 | 116,60 | |||
| 23.09.2026 | 16:33:39,922 | 1 | 116,64 | |
| 1 | 116,64 | |||
| 1 | 116,64 | |||
| 23.09.2026 | 16:33:33,958 | 16 | 116,58 | |
| 16 | 116,58 | |||
| 16 | 116,58 | |||
| 23.09.2026 | 16:33:13,308 | 1 | 116,50 | |
| 1 | 116,50 | |||
| 1 | 116,50 | |||
| 23.09.2026 | 16:30:46,563 | 75 | 116,54 | |
| 75 | 116,54 | |||
| 75 | 116,54 | |||
| 23.09.2026 | 16:30:27,333 | 1 | 116,58 | |
| 1 | 116,58 | |||
| 1 | 116,58 | |||
| 23.09.2026 | 16:29:51,071 | 10 | 116,58 | |
| 10 | 116,58 | |||
| 10 | 116,58 | |||
| 23.09.2026 | 16:25:11,179 | 57 | 116,48 | |
| 57 | 116,48 | |||
| 57 | 116,48 | |||
| 23.09.2026 | 16:24:57,702 | 10 | 116,38 | |
| 10 | 116,38 | |||
| 10 | 116,38 | |||
| 23.09.2026 | 16:23:47,861 | 11 | 116,32 | |
| 11 | 116,32 | |||
| 11 | 116,32 | |||
| 23.09.2026 | 16:23:11,964 | 60 | 116,30 | |
| 60 | 116,30 | |||
| 60 | 116,30 | |||
| 23.09.2026 | 16:21:40,104 | 1 | 116,46 | |
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 23.09.2026 | 16:21:27,891 | 9 | 116,40 | |
| 9 | 116,40 | |||
| 9 | 116,40 | |||
| 23.09.2026 | 16:20:17,779 | 5 | 116,34 | |
| 5 | 116,34 | |||
| 5 | 116,34 | |||
| 23.09.2026 | 16:20:03,573 | 170 | 116,32 | |
| 170 | 116,32 | |||
| 170 | 116,32 | |||
| 23.09.2026 | 16:19:39,962 | 1 | 116,46 | |
| 1 | 116,46 | |||
| 1 | 116,46 | |||
| 23.09.2026 | 16:19:19,274 | 229 | 116,42 | |
| 35 | 116,42 | |||
| 229 | 116,42 | |||
| 150 | 116,42 | |||
| 44 | 116,42 | |||
| 23.09.2026 | 16:18:39,737 | 500 | 116,50 | |
| 500 | 116,50 | |||
| 500 | 116,50 | |||
| 23.09.2026 | 16:18:39,661 | 2 | 116,50 | |
| 2 | 116,50 | |||
| 2 | 116,50 | |||
| 23.09.2026 | 16:18:17,754 | 21 | 116,52 | |
| 21 | 116,52 | |||
| 21 | 116,52 | |||
| 23.09.2026 | 16:18:16,184 | 26 | 116,58 | |
| 26 | 116,58 | |||
| 26 | 116,58 | |||
| 23.09.2026 | 16:18:02,359 | 1 | 116,54 | |
| 1 | 116,54 | |||
| 1 | 116,54 | |||
| 23.09.2026 | 16:16:56,890 | 200 | 116,70 | |
| 200 | 116,70 | |||
| 200 | 116,70 | |||
| 23.09.2026 | 16:16:10,613 | 8 | 116,76 | |
| 8 | 116,76 | |||
| 8 | 116,76 | |||
| 23.09.2026 | 16:16:06,293 | 1 | 116,84 | |
| 1 | 116,84 | |||
| 1 | 116,84 | |||
| 23.09.2026 | 16:14:41,022 | 2 | 116,62 | |
| 2 | 116,62 | |||
| 2 | 116,62 | |||
| 23.09.2026 | 16:14:40,001 | 1 | 116,64 | |
| 1 | 116,64 | |||
| 1 | 116,64 | |||
| 23.09.2026 | 16:14:22,342 | 2 | 116,66 | |
| 2 | 116,66 | |||
| 2 | 116,66 | |||
| 23.09.2026 | 16:13:40,626 | 5 | 116,68 | |
| 5 | 116,68 | |||
| 5 | 116,68 | |||
| 23.09.2026 | 16:13:36,192 | 18 | 116,68 | |
| 18 | 116,68 | |||
| 18 | 116,68 | |||
| 23.09.2026 | 16:12:59,320 | 2 | 116,68 | |
| 2 | 116,68 | |||
| 2 | 116,68 | |||
| 23.09.2026 | 16:11:53,063 | 3 | 116,78 | |
| 3 | 116,78 | |||
| 3 | 116,78 | |||
| 23.09.2026 | 16:11:47,977 | 10 | 116,80 | |
| 10 | 116,80 | |||
| 10 | 116,80 | |||
| 23.09.2026 | 16:10:36,398 | 509 | 116,92 | |
| 209 | 116,92 | |||
| 509 | 116,92 | |||
| 300 | 116,92 | |||
| 23.09.2026 | 16:10:36,294 | 30 | 117,00 | |
| 30 | 117,00 | |||
| 30 | 117,00 | |||
| 23.09.2026 | 16:10:11,675 | 375 | 117,02 | |
| 300 | 117,02 | |||
| 375 | 117,02 | |||
| 75 | 117,02 | |||
| 23.09.2026 | 16:10:09,155 | 1 | 117,14 | |
| 1 | 117,14 | |||
| 1 | 117,14 | |||
| 23.09.2026 | 16:09:46,439 | 11 | 117,14 | |
| 11 | 117,14 | |||
| 11 | 117,14 | |||
| 23.09.2026 | 16:09:11,015 | 70 | 117,14 | |
| 70 | 117,14 | |||
| 70 | 117,14 | |||
| 23.09.2026 | 16:09:10,937 | 50 | 117,14 | |
| 50 | 117,14 | |||
| 50 | 117,14 | |||
| 23.09.2026 | 16:05:44,198 | 42 | 117,42 | |
| 42 | 117,42 | |||
| 42 | 117,42 | |||
| 23.09.2026 | 16:04:52,899 | 1 | 117,42 | |
| 1 | 117,42 | |||
| 1 | 117,42 | |||
| 23.09.2026 | 16:04:13,387 | 5 | 117,46 | |
| 5 | 117,46 | |||
| 5 | 117,46 | |||
| 23.09.2026 | 16:03:52,321 | 1 | 117,36 | |
| 1 | 117,36 | |||
| 1 | 117,36 | |||
| 23.09.2026 | 16:03:01,066 | 460 | 117,30 | |
| 460 | 117,30 | |||
| 460 | 117,30 | |||
| 23.09.2026 | 16:02:44,985 | 9 | 117,44 | |
| 9 | 117,44 | |||
| 9 | 117,44 | |||
| 23.09.2026 | 16:01:07,626 | 25 | 117,52 | |
| 25 | 117,52 | |||
| 25 | 117,52 | |||
| 23.09.2026 | 16:00:14,507 | 3 | 117,44 | |
| 3 | 117,44 | |||
| 3 | 117,44 | |||
| 23.09.2026 | 16:00:07,490 | 3 | 117,30 | |
| 3 | 117,30 | |||
| 3 | 117,30 | |||
| 23.09.2026 | 15:59:12,457 | 1 | 117,38 | |
| 1 | 117,38 | |||
| 1 | 117,38 | |||
| 23.09.2026 | 15:59:10,005 | 1 | 117,40 | |
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 23.09.2026 | 15:59:04,156 | 16 | 117,32 | |
| 16 | 117,32 | |||
| 16 | 117,32 | |||
| 23.09.2026 | 15:58:50,031 | 26 | 117,32 | |
| 26 | 117,32 | |||
| 26 | 117,32 | |||
| 23.09.2026 | 15:58:05,171 | 3 | 117,28 | |
| 3 | 117,28 | |||
| 3 | 117,28 | |||
| 23.09.2026 | 15:57:55,154 | 2 | 117,36 | |
| 2 | 117,36 | |||
| 2 | 117,36 | |||
| 23.09.2026 | 15:57:30,286 | 1 | 117,34 | |
| 1 | 117,34 | |||
| 1 | 117,34 | |||
| 23.09.2026 | 15:57:22,390 | 3 | 117,30 | |
| 3 | 117,30 | |||
| 3 | 117,30 | |||
| 23.09.2026 | 15:57:14,740 | 12 | 117,26 | |
| 12 | 117,26 | |||
| 12 | 117,26 | |||
| 23.09.2026 | 15:56:41,815 | 1 | 117,34 | |
| 1 | 117,34 | |||
| 1 | 117,34 | |||
| 23.09.2026 | 15:56:18,970 | 3 | 117,30 | |
| 3 | 117,30 | |||
| 3 | 117,30 | |||
| 23.09.2026 | 15:55:33,013 | 2 | 117,36 | |
| 2 | 117,36 | |||
| 2 | 117,36 | |||
| 23.09.2026 | 15:54:23,361 | 2 | 117,34 | |
| 2 | 117,34 | |||
| 2 | 117,34 | |||
| 23.09.2026 | 15:52:11,631 | 1 | 117,26 | |
| 1 | 117,26 | |||
| 1 | 117,26 | |||
| 23.09.2026 | 15:51:42,721 | 9 | 117,24 | |
| 9 | 117,24 | |||
| 9 | 117,24 | |||
| 23.09.2026 | 15:51:12,092 | 58 | 117,22 | |
| 32 | 117,22 | |||
| 58 | 117,22 | |||
| 26 | 117,22 | |||
| 23.09.2026 | 15:51:12,027 | 15 | 117,22 | |
| 15 | 117,22 | |||
| 15 | 117,22 | |||
| 23.09.2026 | 15:51:06,696 | 1 | 117,30 | |
| 1 | 117,30 | |||
| 1 | 117,30 | |||
| 23.09.2026 | 15:50:58,608 | 32 | 117,28 | |
| 32 | 117,28 | |||
| 32 | 117,28 | |||
| 23.09.2026 | 15:50:56,136 | 1 | 117,28 | |
| 1 | 117,28 | |||
| 1 | 117,28 | |||
| 23.09.2026 | 15:50:19,320 | 85 | 117,40 | |
| 85 | 117,40 | |||
| 85 | 117,40 | |||
| 23.09.2026 | 15:48:41,461 | 1 | 117,44 | |
| 1 | 117,44 | |||
| 1 | 117,44 | |||
| 23.09.2026 | 15:48:37,408 | 90 | 117,48 | |
| 90 | 117,48 | |||
| 90 | 117,48 | |||
| 23.09.2026 | 15:48:28,375 | 1 | 117,42 | |
| 1 | 117,42 | |||
| 1 | 117,42 | |||
| 23.09.2026 | 15:47:44,299 | 1 | 117,42 | |
| 1 | 117,42 | |||
| 1 | 117,42 | |||
| 23.09.2026 | 15:47:38,681 | 2 | 117,32 | |
| 2 | 117,32 | |||
| 2 | 117,32 | |||
| 23.09.2026 | 15:47:05,425 | 20 | 117,34 | |
| 20 | 117,34 | |||
| 20 | 117,34 | |||
| 23.09.2026 | 15:46:42,629 | 8 | 117,38 | |
| 8 | 117,38 | |||
| 8 | 117,38 | |||
| 23.09.2026 | 15:44:57,470 | 1 | 117,52 | |
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 23.09.2026 | 15:44:21,430 | 26 | 117,58 | |
| 26 | 117,58 | |||
| 26 | 117,58 | |||
| 23.09.2026 | 15:43:44,814 | 10 | 117,44 | |
| 10 | 117,44 | |||
| 10 | 117,44 | |||
| 23.09.2026 | 15:43:00,087 | 17 | 117,48 | |
| 17 | 117,48 | |||
| 17 | 117,48 | |||
| 23.09.2026 | 15:42:23,648 | 1 | 117,52 | |
| 1 | 117,52 | |||
| 1 | 117,52 | |||
| 23.09.2026 | 15:41:27,733 | 1 | 117,40 | |
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 23.09.2026 | 15:40:50,345 | 5 | 117,52 | |
| 5 | 117,52 | |||
| 5 | 117,52 | |||
| 23.09.2026 | 15:40:46,527 | 1 | 117,44 | |
| 1 | 117,44 | |||
| 1 | 117,44 | |||
| 23.09.2026 | 15:40:30,340 | 1 | 117,42 | |
| 1 | 117,42 | |||
| 1 | 117,42 | |||
| 23.09.2026 | 15:40:18,760 | 1 | 117,40 | |
| 1 | 117,40 | |||
| 1 | 117,40 | |||
| 23.09.2026 | 15:39:34,988 | 3 | 117,52 | |
| 3 | 117,52 | |||
| 3 | 117,52 | |||
| 23.09.2026 | 15:39:21,783 | 42 | 117,54 | |
| 42 | 117,54 | |||
| 42 | 117,54 | |||
| 23.09.2026 | 15:39:16,541 | 4 | 117,48 | |
| 1 | 117,48 | |||
| 2 | 117,48 | |||
| 3 | 117,48 | |||
| 2 | 117,48 | |||
| 23.09.2026 | 15:38:56,605 | 805 | 117,48 | |
| 805 | 117,48 | |||
| 805 | 117,48 | |||
| 23.09.2026 | 15:38:54,890 | 45 | 117,50 | |
| 45 | 117,50 | |||
| 45 | 117,50 | |||
| 23.09.2026 | 15:38:45,045 | 5 | 117,46 | |
| 5 | 117,46 | |||
| 5 | 117,46 | |||
| 23.09.2026 | 15:38:22,457 | 1 | 117,62 | |
| 1 | 117,62 | |||
| 1 | 117,62 | |||
| 23.09.2026 | 15:37:15,208 | 50 | 117,76 | |
| 50 | 117,76 | |||
| 50 | 117,76 | |||
| 23.09.2026 | 15:37:10,245 | 10 | 117,82 | |
| 10 | 117,82 | |||
| 10 | 117,82 | |||
| 23.09.2026 | 15:37:02,399 | 1 | 117,70 | |
| 1 | 117,70 | |||
| 1 | 117,70 | |||
| 23.09.2026 | 15:35:13,543 | 1 | 117,90 | |
| 1 | 117,90 | |||
| 1 | 117,90 | |||
| 23.09.2026 | 15:33:23,174 | 45 | 117,66 | |
| 45 | 117,66 | |||
| 45 | 117,66 | |||
| 23.09.2026 | 15:33:07,892 | 1 | 117,70 | |
| 1 | 117,70 | |||
| 1 | 117,70 | |||
| 23.09.2026 | 15:32:23,461 | 4 | 117,74 | |
| 4 | 117,74 | |||
| 4 | 117,74 | |||
| 23.09.2026 | 15:31:05,041 | 3 | 118,04 | |
| 3 | 118,04 | |||
| 3 | 118,04 | |||
| 23.09.2026 | 15:30:48,327 | 1 | 118,16 | |
| 1 | 118,16 | |||
| 1 | 118,16 | |||
| 23.09.2026 | 15:30:27,566 | 1 | 118,16 | |
| 1 | 118,16 | |||
| 1 | 118,16 | |||
| 23.09.2026 | 15:29:52,905 | 66 | 118,00 | |
| 15 | 118,00 | |||
| 66 | 118,00 | |||
| 51 | 118,00 | |||
| 23.09.2026 | 15:29:52,751 | 300 | 118,00 | |
| 300 | 118,00 | |||
| 300 | 118,00 | |||
| 23.09.2026 | 15:29:52,536 | 302 | 118,00 | |
| 302 | 118,00 | |||
| 2 | 118,00 | |||
| 300 | 118,00 | |||
| 23.09.2026 | 15:29:43,856 | 300 | 118,00 | |
| 300 | 118,00 | |||
| 300 | 118,00 | |||
| 23.09.2026 | 15:29:43,345 | 450 | 118,00 | |
| 300 | 118,00 | |||
| 450 | 118,00 | |||
| 50 | 118,00 | |||
| 100 | 118,00 | |||
| 23.09.2026 | 15:29:31,667 | 300 | 118,00 | |
| 300 | 118,00 | |||
| 300 | 118,00 | |||
| 23.09.2026 | 15:29:13,699 | 1 | 117,98 | |
| 1 | 117,98 | |||
| 1 | 117,98 | |||
| 23.09.2026 | 15:29:12,184 | 6 | 117,96 | |
| 6 | 117,96 | |||
| 6 | 117,96 | |||
| 23.09.2026 | 15:26:40,334 | 32 | 117,88 | |
| 32 | 117,88 | |||
| 32 | 117,88 | |||
| 23.09.2026 | 15:25:10,327 | 20 | 117,88 | |
| 20 | 117,88 | |||
| 20 | 117,88 | |||
| 23.09.2026 | 15:24:16,323 | 43 | 117,90 | |
| 43 | 117,90 | |||
| 43 | 117,90 | |||
| 23.09.2026 | 15:23:52,545 | 30 | 117,80 | |
| 30 | 117,80 | |||
| 30 | 117,80 | |||
| 23.09.2026 | 15:22:17,628 | 1 | 117,86 | |
| 1 | 117,86 | |||
| 1 | 117,86 | |||
| 23.09.2026 | 15:21:33,086 | 4 | 117,84 | |
| 4 | 117,84 | |||
| 4 | 117,84 | |||
| 23.09.2026 | 15:20:43,028 | 4 | 117,70 | |
| 4 | 117,70 | |||
| 4 | 117,70 | |||
| 23.09.2026 | 15:19:42,746 | 85 | 117,64 | |
| 85 | 117,64 | |||
| 85 | 117,64 | |||
| 23.09.2026 | 15:19:20,696 | 2 | 117,78 | |
| 2 | 117,78 | |||
| 2 | 117,78 | |||
| 23.09.2026 | 15:18:41,560 | 2 | 117,80 | |
| 2 | 117,80 | |||
| 2 | 117,80 | |||
| 23.09.2026 | 15:09:19,846 | 141 | 117,58 | |
| 141 | 117,58 | |||
| 141 | 117,58 | |||
| 23.09.2026 | 15:08:12,406 | 7 | 117,56 | |
| 7 | 117,56 | |||
| 7 | 117,56 | |||
| 23.09.2026 | 15:05:06,794 | 1 | 117,68 | |
| 1 | 117,68 | |||
| 1 | 117,68 |
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: 130,92 / Ask: 131,07Stückzahl: 49 796
-0,20%
Apps
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
23.09.2026 @ 21:10:05
Letzte Aktualisierung:
23.09.2026 @ 21:10:05