Lyxor MSCI Semiconductors ESG Filtered ETF - ACC
- Information
- letzte Umsätze
- kaufen
- verkaufen
2575
1702
105,40
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 14.09.2026 | 21:55:40,370 | 5 | 105,40 | |
| 5 | 105,40 | |||
| 5 | 105,40 | |||
| 14.09.2026 | 21:55:29,085 | 20 | 105,40 | |
| 20 | 105,40 | |||
| 20 | 105,40 | |||
| 14.09.2026 | 21:55:15,291 | 20 | 105,40 | |
| 20 | 105,40 | |||
| 20 | 105,40 | |||
| 14.09.2026 | 21:51:31,567 | 1 | 104,90 | |
| 1 | 104,90 | |||
| 1 | 104,90 | |||
| 14.09.2026 | 21:49:23,555 | 10 | 105,40 | |
| 10 | 105,40 | |||
| 10 | 105,40 | |||
| 14.09.2026 | 21:43:47,233 | 100 | 105,40 | |
| 46 | 105,40 | |||
| 100 | 105,40 | |||
| 25 | 105,40 | |||
| 29 | 105,40 | |||
| 14.09.2026 | 21:42:37,494 | 1 | 106,54 | |
| 1 | 106,54 | |||
| 1 | 106,54 | |||
| 14.09.2026 | 21:41:51,286 | 1 | 106,52 | |
| 1 | 106,52 | |||
| 1 | 106,52 | |||
| 14.09.2026 | 21:37:57,490 | 38 | 106,44 | |
| 6 | 106,44 | |||
| 15 | 106,44 | |||
| 38 | 106,44 | |||
| 17 | 106,44 | |||
| 14.09.2026 | 21:34:32,827 | 18 | 106,42 | |
| 11 | 106,42 | |||
| 2 | 106,42 | |||
| 18 | 106,42 | |||
| 5 | 106,42 | |||
| 14.09.2026 | 21:33:40,453 | 1 | 105,40 | |
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 14.09.2026 | 21:23:50,600 | 1 | 105,40 | |
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 14.09.2026 | 21:23:22,455 | 31 | 105,40 | |
| 20 | 105,40 | |||
| 31 | 105,40 | |||
| 1 | 105,40 | |||
| 10 | 105,40 | |||
| 14.09.2026 | 21:20:05,349 | 18 | 106,32 | |
| 1 | 106,32 | |||
| 1 | 106,32 | |||
| 18 | 106,32 | |||
| 4 | 106,32 | |||
| 7 | 106,32 | |||
| 5 | 106,32 | |||
| 14.09.2026 | 21:15:54,822 | 1 | 105,40 | |
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 14.09.2026 | 21:15:23,882 | 1 | 105,40 | |
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 14.09.2026 | 21:15:00,991 | 15 | 106,20 | |
| 15 | 106,20 | |||
| 15 | 106,20 | |||
| 14.09.2026 | 21:13:36,617 | 14 | 105,36 | |
| 1 | 105,36 | |||
| 5 | 105,36 | |||
| 5 | 105,36 | |||
| 14 | 105,36 | |||
| 3 | 105,36 | |||
| 14.09.2026 | 21:12:52,085 | 1 | 105,52 | |
| 1 | 105,52 | |||
| 1 | 105,52 | |||
| 14.09.2026 | 21:10:03,209 | 1 | 105,56 | |
| 1 | 105,56 | |||
| 1 | 105,56 | |||
| 14.09.2026 | 21:08:12,175 | 10 | 106,00 | |
| 5 | 106,00 | |||
| 5 | 106,00 | |||
| 10 | 106,00 | |||
| 14.09.2026 | 21:05:04,496 | 78 | 105,44 | |
| 1 | 105,44 | |||
| 16 | 105,44 | |||
| 1 | 105,44 | |||
| 2 | 105,44 | |||
| 58 | 105,44 | |||
| 78 | 105,44 | |||
| 14.09.2026 | 21:04:24,093 | 10 | 106,00 | |
| 3 | 106,00 | |||
| 3 | 106,00 | |||
| 4 | 106,00 | |||
| 10 | 106,00 | |||
| 14.09.2026 | 21:00:51,253 | 20 | 105,90 | |
| 20 | 105,90 | |||
| 17 | 105,90 | |||
| 3 | 105,90 | |||
| 14.09.2026 | 21:00:24,901 | 1 | 105,96 | |
| 1 | 105,96 | |||
| 1 | 105,96 | |||
| 14.09.2026 | 20:59:17,383 | 1 | 105,96 | |
| 1 | 105,96 | |||
| 1 | 105,96 | |||
| 14.09.2026 | 20:59:03,875 | 2 | 105,40 | |
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 2 | 105,40 | |||
| 14.09.2026 | 20:58:05,938 | 2 | 105,94 | |
| 2 | 105,94 | |||
| 1 | 105,94 | |||
| 1 | 105,94 | |||
| 14.09.2026 | 20:57:49,851 | 1 | 105,48 | |
| 1 | 105,48 | |||
| 1 | 105,48 | |||
| 14.09.2026 | 20:56:42,045 | 3 | 105,52 | |
| 1 | 105,52 | |||
| 1 | 105,52 | |||
| 1 | 105,52 | |||
| 3 | 105,52 | |||
| 14.09.2026 | 20:56:11,294 | 2 | 106,08 | |
| 2 | 106,08 | |||
| 2 | 106,08 | |||
| 14.09.2026 | 20:55:57,752 | 1 | 106,08 | |
| 1 | 106,08 | |||
| 1 | 106,08 | |||
| 14.09.2026 | 20:55:11,405 | 3 | 105,98 | |
| 3 | 105,98 | |||
| 3 | 105,98 | |||
| 14.09.2026 | 20:52:43,390 | 1 | 105,96 | |
| 1 | 105,96 | |||
| 1 | 105,96 | |||
| 14.09.2026 | 20:51:16,536 | 2 | 105,96 | |
| 2 | 105,96 | |||
| 2 | 105,96 | |||
| 14.09.2026 | 20:50:17,325 | 1 | 105,96 | |
| 1 | 105,96 | |||
| 1 | 105,96 | |||
| 14.09.2026 | 20:49:46,261 | 2 | 105,46 | |
| 2 | 105,46 | |||
| 1 | 105,46 | |||
| 1 | 105,46 | |||
| 14.09.2026 | 20:46:58,978 | 3 | 106,00 | |
| 3 | 106,00 | |||
| 3 | 106,00 | |||
| 14.09.2026 | 20:44:54,390 | 2 | 105,34 | |
| 2 | 105,34 | |||
| 2 | 105,34 | |||
| 14.09.2026 | 20:44:37,618 | 1 | 106,08 | |
| 1 | 106,08 | |||
| 1 | 106,08 | |||
| 14.09.2026 | 20:44:04,695 | 5 | 106,00 | |
| 5 | 106,00 | |||
| 5 | 106,00 | |||
| 14.09.2026 | 20:42:39,784 | 3 | 106,02 | |
| 1 | 106,02 | |||
| 1 | 106,02 | |||
| 3 | 106,02 | |||
| 1 | 106,02 | |||
| 14.09.2026 | 20:42:35,155 | 1 | 105,40 | |
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 14.09.2026 | 20:41:06,472 | 1 | 106,00 | |
| 1 | 106,00 | |||
| 1 | 106,00 | |||
| 14.09.2026 | 20:40:12,094 | 3 | 105,42 | |
| 1 | 105,42 | |||
| 1 | 105,42 | |||
| 1 | 105,42 | |||
| 3 | 105,42 | |||
| 14.09.2026 | 20:39:49,533 | 2 | 106,00 | |
| 2 | 106,00 | |||
| 2 | 106,00 | |||
| 14.09.2026 | 20:39:35,797 | 64 | 105,90 | |
| 64 | 105,90 | |||
| 2 | 105,90 | |||
| 2 | 105,90 | |||
| 29 | 105,90 | |||
| 5 | 105,90 | |||
| 16 | 105,90 | |||
| 10 | 105,90 | |||
| 14.09.2026 | 20:39:11,166 | 1 | 105,84 | |
| 1 | 105,84 | |||
| 1 | 105,84 | |||
| 14.09.2026 | 20:33:44,634 | 1 | 105,34 | |
| 1 | 105,34 | |||
| 1 | 105,34 | |||
| 14.09.2026 | 20:33:04,992 | 1 | 105,98 | |
| 1 | 105,98 | |||
| 1 | 105,98 | |||
| 14.09.2026 | 20:32:43,987 | 1 | 105,98 | |
| 1 | 105,98 | |||
| 1 | 105,98 | |||
| 14.09.2026 | 20:32:20,085 | 1 | 105,90 | |
| 1 | 105,90 | |||
| 1 | 105,90 | |||
| 14.09.2026 | 20:31:49,925 | 1 | 105,80 | |
| 1 | 105,80 | |||
| 1 | 105,80 | |||
| 14.09.2026 | 20:30:20,468 | 1 | 105,80 | |
| 1 | 105,80 | |||
| 1 | 105,80 | |||
| 14.09.2026 | 20:29:13,319 | 3 | 105,76 | |
| 1 | 105,76 | |||
| 2 | 105,76 | |||
| 3 | 105,76 | |||
| 14.09.2026 | 20:29:00,765 | 5 | 105,46 | |
| 5 | 105,46 | |||
| 5 | 105,46 | |||
| 14.09.2026 | 20:28:05,573 | 1 | 105,70 | |
| 1 | 105,70 | |||
| 1 | 105,70 | |||
| 14.09.2026 | 20:27:24,730 | 1 | 105,30 | |
| 1 | 105,30 | |||
| 1 | 105,30 | |||
| 14.09.2026 | 20:25:12,091 | 3 | 105,30 | |
| 2 | 105,30 | |||
| 3 | 105,30 | |||
| 1 | 105,30 | |||
| 14.09.2026 | 20:24:54,617 | 1 | 105,40 | |
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 14.09.2026 | 20:24:41,655 | 1 | 105,90 | |
| 1 | 105,90 | |||
| 1 | 105,90 | |||
| 14.09.2026 | 20:24:34,082 | 1 | 105,40 | |
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 14.09.2026 | 20:21:15,322 | 1 | 106,00 | |
| 1 | 106,00 | |||
| 1 | 106,00 | |||
| 14.09.2026 | 20:20:42,907 | 33 | 105,46 | |
| 33 | 105,46 | |||
| 29 | 105,46 | |||
| 2 | 105,46 | |||
| 2 | 105,46 | |||
| 14.09.2026 | 20:20:34,911 | 2 | 105,96 | |
| 2 | 105,96 | |||
| 2 | 105,96 | |||
| 14.09.2026 | 20:20:33,813 | 1 | 106,16 | |
| 1 | 106,16 | |||
| 1 | 106,16 | |||
| 14.09.2026 | 20:20:30,686 | 1 | 106,00 | |
| 1 | 106,00 | |||
| 1 | 106,00 | |||
| 14.09.2026 | 20:20:17,233 | 1 | 105,84 | |
| 1 | 105,84 | |||
| 1 | 105,84 | |||
| 14.09.2026 | 20:20:06,047 | 1 | 106,08 | |
| 1 | 106,08 | |||
| 1 | 106,08 | |||
| 14.09.2026 | 20:20:05,416 | 1 | 105,52 | |
| 1 | 105,52 | |||
| 1 | 105,52 | |||
| 14.09.2026 | 20:19:50,973 | 27 | 105,98 | |
| 2 | 105,98 | |||
| 10 | 105,98 | |||
| 3 | 105,98 | |||
| 2 | 105,98 | |||
| 27 | 105,98 | |||
| 9 | 105,98 | |||
| 1 | 105,98 | |||
| 14.09.2026 | 20:18:17,115 | 1 | 105,98 | |
| 1 | 105,98 | |||
| 1 | 105,98 | |||
| 14.09.2026 | 20:17:56,085 | 1 | 105,60 | |
| 1 | 105,60 | |||
| 1 | 105,60 | |||
| 14.09.2026 | 20:17:12,208 | 3 | 105,60 | |
| 3 | 105,60 | |||
| 1 | 105,60 | |||
| 1 | 105,60 | |||
| 1 | 105,60 | |||
| 14.09.2026 | 20:17:08,872 | 1 | 106,26 | |
| 1 | 106,26 | |||
| 1 | 106,26 | |||
| 14.09.2026 | 20:16:47,714 | 1 | 106,26 | |
| 1 | 106,26 | |||
| 1 | 106,26 | |||
| 14.09.2026 | 20:15:52,229 | 1 | 106,26 | |
| 1 | 106,26 | |||
| 1 | 106,26 | |||
| 14.09.2026 | 20:14:37,889 | 1 | 106,54 | |
| 1 | 106,54 | |||
| 1 | 106,54 | |||
| 14.09.2026 | 20:14:25,329 | 319 | 105,50 | |
| 1 | 105,50 | |||
| 1 | 105,50 | |||
| 30 | 105,50 | |||
| 1 | 105,50 | |||
| 1 | 105,50 | |||
| 30 | 105,50 | |||
| 30 | 105,50 | |||
| 10 | 105,50 | |||
| 319 | 105,50 | |||
| 1 | 105,50 | |||
| 10 | 105,50 | |||
| 15 | 105,50 | |||
| 1 | 105,50 | |||
| 86 | 105,50 | |||
| 1 | 105,50 | |||
| 1 | 105,50 | |||
| 100 | 105,50 | |||
| 14.09.2026 | 20:12:55,863 | 10 | 106,00 | |
| 10 | 106,00 | |||
| 10 | 106,00 | |||
| 14.09.2026 | 20:12:35,471 | 11 | 106,68 | |
| 1 | 106,68 | |||
| 1 | 106,68 | |||
| 11 | 106,68 | |||
| 1 | 106,68 | |||
| 8 | 106,68 | |||
| 14.09.2026 | 20:08:41,192 | 1 | 105,60 | |
| 1 | 105,60 | |||
| 1 | 105,60 | |||
| 14.09.2026 | 20:08:22,107 | 1 | 106,56 | |
| 1 | 106,56 | |||
| 1 | 106,56 | |||
| 14.09.2026 | 20:06:41,112 | 1 | 106,50 | |
| 1 | 106,50 | |||
| 1 | 106,50 | |||
| 14.09.2026 | 20:05:41,300 | 7 | 106,02 | |
| 7 | 106,02 | |||
| 7 | 106,02 | |||
| 14.09.2026 | 20:05:31,100 | 5 | 106,10 | |
| 5 | 106,10 | |||
| 5 | 106,10 | |||
| 14.09.2026 | 20:05:04,845 | 1 | 105,60 | |
| 1 | 105,60 | |||
| 1 | 105,60 | |||
| 14.09.2026 | 20:04:55,994 | 1 | 106,68 | |
| 1 | 106,68 | |||
| 1 | 106,68 | |||
| 14.09.2026 | 20:04:42,181 | 3 | 105,60 | |
| 1 | 105,60 | |||
| 3 | 105,60 | |||
| 1 | 105,60 | |||
| 1 | 105,60 | |||
| 14.09.2026 | 20:04:36,349 | 1 | 106,68 | |
| 1 | 106,68 | |||
| 1 | 106,68 | |||
| 14.09.2026 | 20:04:34,372 | 6 | 106,68 | |
| 6 | 106,68 | |||
| 6 | 106,68 | |||
| 14.09.2026 | 20:00:47,252 | 1 | 106,68 | |
| 1 | 106,68 | |||
| 1 | 106,68 | |||
| 14.09.2026 | 20:00:35,494 | 5 | 106,68 | |
| 5 | 106,68 | |||
| 4 | 106,68 | |||
| 1 | 106,68 | |||
| 14.09.2026 | 19:57:01,381 | 25 | 105,70 | |
| 25 | 105,70 | |||
| 25 | 105,70 | |||
| 14.09.2026 | 19:55:53,307 | 1 | 105,60 | |
| 1 | 105,60 | |||
| 1 | 105,60 | |||
| 14.09.2026 | 19:54:39,992 | 46 | 106,68 | |
| 46 | 106,68 | |||
| 46 | 106,68 | |||
| 14.09.2026 | 19:52:48,382 | 1 | 106,20 | |
| 1 | 106,20 | |||
| 1 | 106,20 | |||
| 14.09.2026 | 19:52:29,105 | 1 | 106,20 | |
| 1 | 106,20 | |||
| 1 | 106,20 | |||
| 14.09.2026 | 19:50:26,449 | 2 | 106,68 | |
| 1 | 106,68 | |||
| 1 | 106,68 | |||
| 2 | 106,68 | |||
| 14.09.2026 | 19:49:42,127 | 3 | 105,54 | |
| 1 | 105,54 | |||
| 3 | 105,54 | |||
| 1 | 105,54 | |||
| 1 | 105,54 | |||
| 14.09.2026 | 19:49:19,327 | 2 | 106,68 | |
| 2 | 106,68 | |||
| 2 | 106,68 | |||
| 14.09.2026 | 19:46:59,519 | 2 | 106,68 | |
| 1 | 106,68 | |||
| 2 | 106,68 | |||
| 1 | 106,68 | |||
| 14.09.2026 | 19:46:28,313 | 2 | 106,68 | |
| 2 | 106,68 | |||
| 1 | 106,68 | |||
| 1 | 106,68 | |||
| 14.09.2026 | 19:46:15,028 | 24 | 106,68 | |
| 1 | 106,68 | |||
| 1 | 106,68 | |||
| 24 | 106,68 | |||
| 2 | 106,68 | |||
| 1 | 106,68 | |||
| 1 | 106,68 | |||
| 1 | 106,68 | |||
| 1 | 106,68 | |||
| 14 | 106,68 | |||
| 1 | 106,68 | |||
| 1 | 106,68 | |||
| 14.09.2026 | 19:45:25,950 | 27 | 105,42 | |
| 17 | 105,42 | |||
| 1 | 105,42 | |||
| 27 | 105,42 | |||
| 1 | 105,42 | |||
| 1 | 105,42 | |||
| 7 | 105,42 | |||
| 14.09.2026 | 19:44:23,391 | 1 | 106,20 | |
| 1 | 106,20 | |||
| 1 | 106,20 | |||
| 14.09.2026 | 19:43:07,102 | 10 | 105,40 | |
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 10 | 105,40 | |||
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 2 | 105,40 | |||
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 14.09.2026 | 19:42:59,358 | 1 | 106,20 | |
| 1 | 106,20 | |||
| 1 | 106,20 | |||
| 14.09.2026 | 19:40:50,154 | 1 | 106,20 | |
| 1 | 106,20 | |||
| 1 | 106,20 | |||
| 14.09.2026 | 19:39:00,842 | 1 | 105,50 | |
| 1 | 105,50 | |||
| 1 | 105,50 | |||
| 14.09.2026 | 19:38:15,600 | 1 | 105,50 | |
| 1 | 105,50 | |||
| 1 | 105,50 | |||
| 14.09.2026 | 19:36:50,590 | 1 | 106,26 | |
| 1 | 106,26 | |||
| 1 | 106,26 | |||
| 14.09.2026 | 19:34:44,045 | 1 | 106,78 | |
| 1 | 106,78 | |||
| 1 | 106,78 | |||
| 14.09.2026 | 19:34:41,086 | 1 | 106,78 | |
| 1 | 106,78 | |||
| 1 | 106,78 | |||
| 14.09.2026 | 19:34:28,047 | 41 | 106,78 | |
| 23 | 106,78 | |||
| 41 | 106,78 | |||
| 15 | 106,78 | |||
| 2 | 106,78 | |||
| 1 | 106,78 | |||
| 14.09.2026 | 19:34:20,669 | 3 | 106,20 | |
| 3 | 106,20 | |||
| 1 | 106,20 | |||
| 1 | 106,20 | |||
| 1 | 106,20 | |||
| 14.09.2026 | 19:34:17,370 | 1 | 106,20 | |
| 1 | 106,20 | |||
| 1 | 106,20 | |||
| 14.09.2026 | 19:34:00,876 | 1 | 105,44 | |
| 1 | 105,44 | |||
| 1 | 105,44 | |||
| 14.09.2026 | 19:30:18,616 | 1 | 106,76 | |
| 1 | 106,76 | |||
| 1 | 106,76 | |||
| 14.09.2026 | 19:30:16,124 | 6 | 105,36 | |
| 1 | 105,36 | |||
| 1 | 105,36 | |||
| 1 | 105,36 | |||
| 1 | 105,36 | |||
| 6 | 105,36 | |||
| 1 | 105,36 | |||
| 1 | 105,36 | |||
| 14.09.2026 | 19:30:10,637 | 89 | 106,38 | |
| 39 | 106,38 | |||
| 25 | 106,38 | |||
| 89 | 106,38 | |||
| 25 | 106,38 | |||
| 14.09.2026 | 19:29:44,867 | 7 | 106,38 | |
| 7 | 106,38 | |||
| 7 | 106,38 | |||
| 14.09.2026 | 19:28:14,923 | 6 | 106,38 | |
| 1 | 106,38 | |||
| 1 | 106,38 | |||
| 6 | 106,38 | |||
| 1 | 106,38 | |||
| 1 | 106,38 | |||
| 1 | 106,38 | |||
| 1 | 106,38 | |||
| 14.09.2026 | 19:25:12,099 | 3 | 105,40 | |
| 3 | 105,40 | |||
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 14.09.2026 | 19:24:58,800 | 7 | 106,38 | |
| 6 | 106,38 | |||
| 1 | 106,38 | |||
| 7 | 106,38 | |||
| 14.09.2026 | 19:24:30,011 | 3 | 105,42 | |
| 1 | 105,42 | |||
| 1 | 105,42 | |||
| 1 | 105,42 | |||
| 3 | 105,42 | |||
| 14.09.2026 | 19:23:44,790 | 2 | 106,38 | |
| 2 | 106,38 | |||
| 2 | 106,38 | |||
| 14.09.2026 | 19:21:12,914 | 1 | 106,38 | |
| 1 | 106,38 | |||
| 1 | 106,38 | |||
| 14.09.2026 | 19:20:41,726 | 1 | 105,90 | |
| 1 | 105,90 | |||
| 1 | 105,90 | |||
| 14.09.2026 | 19:20:07,670 | 4 | 106,38 | |
| 2 | 106,38 | |||
| 1 | 106,38 | |||
| 1 | 106,38 | |||
| 4 | 106,38 | |||
| 14.09.2026 | 19:20:00,370 | 1 | 106,24 | |
| 1 | 106,24 | |||
| 1 | 106,24 | |||
| 14.09.2026 | 19:18:42,106 | 4 | 105,42 | |
| 4 | 105,42 | |||
| 1 | 105,42 | |||
| 1 | 105,42 | |||
| 1 | 105,42 | |||
| 1 | 105,42 | |||
| 14.09.2026 | 19:18:38,612 | 1 | 106,38 | |
| 1 | 106,38 | |||
| 1 | 106,38 | |||
| 14.09.2026 | 19:18:16,301 | 1 | 106,38 | |
| 1 | 106,38 | |||
| 1 | 106,38 | |||
| 14.09.2026 | 19:17:06,458 | 1 | 106,74 | |
| 1 | 106,74 | |||
| 1 | 106,74 | |||
| 14.09.2026 | 19:17:05,945 | 47 | 106,38 | |
| 20 | 106,38 | |||
| 1 | 106,38 | |||
| 1 | 106,38 | |||
| 25 | 106,38 | |||
| 47 | 106,38 | |||
| 14.09.2026 | 19:15:29,201 | 1 | 106,24 | |
| 1 | 106,24 | |||
| 1 | 106,24 | |||
| 14.09.2026 | 19:14:42,073 | 3 | 105,46 | |
| 3 | 105,46 | |||
| 1 | 105,46 | |||
| 1 | 105,46 | |||
| 1 | 105,46 | |||
| 14.09.2026 | 19:14:33,122 | 29 | 106,10 | |
| 29 | 106,10 | |||
| 29 | 106,10 | |||
| 14.09.2026 | 19:13:55,312 | 10 | 106,38 | |
| 2 | 106,38 | |||
| 8 | 106,38 | |||
| 10 | 106,38 | |||
| 14.09.2026 | 19:10:33,386 | 1 | 106,38 | |
| 1 | 106,38 | |||
| 1 | 106,38 | |||
| 14.09.2026 | 19:10:30,085 | 1 | 106,38 | |
| 1 | 106,38 | |||
| 1 | 106,38 | |||
| 14.09.2026 | 19:09:58,166 | 1 | 106,10 | |
| 1 | 106,10 | |||
| 1 | 106,10 | |||
| 14.09.2026 | 19:04:57,168 | 1 | 106,10 | |
| 1 | 106,10 | |||
| 1 | 106,10 | |||
| 14.09.2026 | 19:04:31,340 | 1 | 106,10 | |
| 1 | 106,10 | |||
| 1 | 106,10 | |||
| 14.09.2026 | 19:03:21,563 | 1 | 106,68 | |
| 1 | 106,68 | |||
| 1 | 106,68 | |||
| 14.09.2026 | 19:03:12,154 | 3 | 105,50 | |
| 3 | 105,50 | |||
| 1 | 105,50 | |||
| 1 | 105,50 | |||
| 1 | 105,50 | |||
| 14.09.2026 | 19:02:48,391 | 2 | 106,68 | |
| 1 | 106,68 | |||
| 1 | 106,68 | |||
| 2 | 106,68 | |||
| 14.09.2026 | 19:02:29,017 | 1 | 106,56 | |
| 1 | 106,56 | |||
| 1 | 106,56 | |||
| 14.09.2026 | 19:01:55,886 | 1 | 106,54 | |
| 1 | 106,54 | |||
| 1 | 106,54 | |||
| 14.09.2026 | 19:00:48,669 | 2 | 106,00 | |
| 1 | 106,00 | |||
| 1 | 106,00 | |||
| 2 | 106,00 | |||
| 14.09.2026 | 19:00:47,716 | 1 | 106,00 | |
| 1 | 106,00 | |||
| 1 | 106,00 | |||
| 14.09.2026 | 19:00:20,259 | 1 | 105,30 | |
| 1 | 105,30 | |||
| 1 | 105,30 | |||
| 14.09.2026 | 18:59:47,523 | 20 | 105,34 | |
| 20 | 105,34 | |||
| 2 | 105,34 | |||
| 17 | 105,34 | |||
| 1 | 105,34 | |||
| 14.09.2026 | 18:59:42,090 | 3 | 105,40 | |
| 2 | 105,40 | |||
| 3 | 105,40 | |||
| 1 | 105,40 | |||
| 14.09.2026 | 18:59:23,526 | 1 | 106,00 | |
| 1 | 106,00 | |||
| 1 | 106,00 | |||
| 14.09.2026 | 18:59:04,953 | 1 | 106,56 | |
| 1 | 106,56 | |||
| 1 | 106,56 | |||
| 14.09.2026 | 18:58:37,047 | 1 | 106,54 | |
| 1 | 106,54 | |||
| 1 | 106,54 | |||
| 14.09.2026 | 18:58:13,008 | 29 | 105,48 | |
| 29 | 105,48 | |||
| 29 | 105,48 | |||
| 14.09.2026 | 18:57:09,746 | 6 | 105,40 | |
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 6 | 105,40 | |||
| 1 | 105,40 | |||
| 1 | 105,40 | |||
| 14.09.2026 | 18:56:48,728 | 1 | 106,68 | |
| 1 | 106,68 | |||
| 1 | 106,68 | |||
| 14.09.2026 | 18:54:25,192 | 3 | 106,68 | |
| 3 | 106,68 | |||
| 3 | 106,68 | |||
| 14.09.2026 | 18:52:25,159 | 43 | 106,32 | |
| 2 | 106,32 | |||
| 5 | 106,32 | |||
| 5 | 106,32 | |||
| 8 | 106,32 | |||
| 23 | 106,32 | |||
| 43 | 106,32 | |||
| 14.09.2026 | 18:51:27,894 | 2 | 105,90 | |
| 2 | 105,90 | |||
| 2 | 105,90 | |||
| 14.09.2026 | 18:51:19,392 | 2 | 106,26 | |
| 1 | 106,26 | |||
| 2 | 106,26 | |||
| 1 | 106,26 | |||
| 14.09.2026 | 18:48:44,378 | 26 | 105,34 | |
| 15 | 105,34 | |||
| 26 | 105,34 | |||
| 10 | 105,34 | |||
| 1 | 105,34 | |||
| 14.09.2026 | 18:46:46,160 | 19 | 106,38 | |
| 1 | 106,38 | |||
| 18 | 106,38 | |||
| 19 | 106,38 | |||
| 14.09.2026 | 18:46:10,142 | 1 | 105,30 | |
| 1 | 105,30 | |||
| 1 | 105,30 | |||
| 14.09.2026 | 18:45:35,326 | 50 | 106,32 | |
| 14 | 106,32 | |||
| 50 | 106,32 | |||
| 6 | 106,32 | |||
| 30 | 106,32 | |||
| 14.09.2026 | 18:44:18,456 | 1 | 106,32 | |
| 1 | 106,32 | |||
| 1 | 106,32 | |||
| 14.09.2026 | 18:44:10,229 | 1 | 106,32 | |
| 1 | 106,32 | |||
| 1 | 106,32 | |||
| 14.09.2026 | 18:43:48,910 | 2 | 106,32 | |
| 2 | 106,32 | |||
| 2 | 106,32 | |||
| 14.09.2026 | 18:42:33,114 | 3 | 106,20 | |
| 3 | 106,20 | |||
| 1 | 106,20 | |||
| 1 | 106,20 | |||
| 1 | 106,20 | |||
| 14.09.2026 | 18:40:42,108 | 3 | 105,22 | |
| 3 | 105,22 | |||
| 1 | 105,22 | |||
| 1 | 105,22 | |||
| 1 | 105,22 | |||
| 14.09.2026 | 18:40:28,768 | 5 | 106,32 | |
| 5 | 106,32 | |||
| 5 | 106,32 | |||
| 14.09.2026 | 18:39:35,631 | 1 | 106,32 | |
| 1 | 106,32 | |||
| 1 | 106,32 | |||
| 14.09.2026 | 18:37:24,627 | 4 | 106,32 | |
| 4 | 106,32 | |||
| 4 | 106,32 | |||
| 14.09.2026 | 18:36:50,573 | 8 | 106,32 | |
| 8 | 106,32 | |||
| 6 | 106,32 | |||
| 2 | 106,32 | |||
| 14.09.2026 | 18:36:37,861 | 10 | 106,30 | |
| 10 | 106,30 | |||
| 10 | 106,30 | |||
| 14.09.2026 | 18:35:51,240 | 1 | 106,32 | |
| 1 | 106,32 | |||
| 1 | 106,32 | |||
| 14.09.2026 | 18:35:35,350 | 1 | 106,32 | |
| 1 | 106,32 | |||
| 1 | 106,32 | |||
| 14.09.2026 | 18:34:43,060 | 2 | 106,14 | |
| 2 | 106,14 | |||
| 2 | 106,14 | |||
| 14.09.2026 | 18:34:34,074 | 5 | 106,32 | |
| 1 | 106,32 | |||
| 2 | 106,32 | |||
| 5 | 106,32 | |||
| 2 | 106,32 | |||
| 14.09.2026 | 18:32:13,558 | 1 | 106,32 | |
| 1 | 106,32 | |||
| 1 | 106,32 | |||
| 14.09.2026 | 18:30:22,042 | 1 | 106,32 | |
| 1 | 106,32 | |||
| 1 | 106,32 | |||
| 14.09.2026 | 18:29:55,053 | 30 | 105,28 | |
| 30 | 105,28 | |||
| 14 | 105,28 | |||
| 6 | 105,28 | |||
| 10 | 105,28 | |||
| 14.09.2026 | 18:29:21,103 | 10 | 106,30 | |
| 10 | 106,30 | |||
| 10 | 106,30 | |||
| 14.09.2026 | 18:27:15,567 | 5 | 106,20 | |
| 5 | 106,20 | |||
| 1 | 106,20 | |||
| 2 | 106,20 | |||
| 2 | 106,20 | |||
| 14.09.2026 | 18:26:34,691 | 1 | 106,20 | |
| 1 | 106,20 | |||
| 1 | 106,20 | |||
| 14.09.2026 | 18:26:21,701 | 1 | 106,18 | |
| 1 | 106,18 | |||
| 1 | 106,18 | |||
| 14.09.2026 | 18:25:47,592 | 1 | 106,18 | |
| 1 | 106,18 | |||
| 1 | 106,18 | |||
| 14.09.2026 | 18:25:37,882 | 1 | 105,20 | |
| 1 | 105,20 | |||
| 1 | 105,20 | |||
| 14.09.2026 | 18:23:41,968 | 4 | 105,28 | |
| 4 | 105,28 | |||
| 1 | 105,28 | |||
| 1 | 105,28 | |||
| 1 | 105,28 | |||
| 1 | 105,28 | |||
| 14.09.2026 | 18:23:32,438 | 1 | 106,32 | |
| 1 | 106,32 | |||
| 1 | 106,32 | |||
| 14.09.2026 | 18:23:22,112 | 1 | 106,32 | |
| 1 | 106,32 | |||
| 1 | 106,32 | |||
| 14.09.2026 | 18:23:14,372 | 1 | 106,32 | |
| 1 | 106,32 | |||
| 1 | 106,32 | |||
| 14.09.2026 | 18:21:25,334 | 1 | 106,20 | |
| 1 | 106,20 | |||
| 1 | 106,20 | |||
| 14.09.2026 | 18:21:00,903 | 7 | 106,00 | |
| 4 | 106,00 | |||
| 3 | 106,00 | |||
| 7 | 106,00 | |||
| 14.09.2026 | 18:20:08,953 | 1 | 106,32 | |
| 1 | 106,32 | |||
| 1 | 106,32 | |||
| 14.09.2026 | 18:19:53,612 | 13 | 105,28 | |
| 13 | 105,28 | |||
| 10 | 105,28 | |||
| 2 | 105,28 | |||
| 1 | 105,28 | |||
| 14.09.2026 | 18:19:14,930 | 2 | 106,26 | |
| 2 | 106,26 | |||
| 2 | 106,26 | |||
| 14.09.2026 | 18:18:25,412 | 5 | 106,10 | |
| 5 | 106,10 | |||
| 5 | 106,10 | |||
| 14.09.2026 | 18:18:21,522 | 100 | 105,98 | |
| 5 | 105,98 | |||
| 4 | 105,98 | |||
| 30 | 105,98 | |||
| 3 | 105,98 | |||
| 11 | 105,98 | |||
| 100 | 105,98 | |||
| 3 | 105,98 | |||
| 29 | 105,98 | |||
| 5 | 105,98 | |||
| 10 | 105,98 | |||
| 14.09.2026 | 18:15:44,158 | 1 | 105,98 | |
| 1 | 105,98 | |||
| 1 | 105,98 | |||
| 14.09.2026 | 18:15:42,575 | 50 | 105,50 | |
| 50 | 105,50 | |||
| 20 | 105,50 | |||
| 30 | 105,50 | |||
| 14.09.2026 | 18:14:51,045 | 40 | 105,24 | |
| 40 | 105,24 | |||
| 10 | 105,24 | |||
| 30 | 105,24 | |||
| 14.09.2026 | 18:13:54,891 | 6 | 105,52 | |
| 2 | 105,52 | |||
| 4 | 105,52 | |||
| 6 | 105,52 | |||
| 14.09.2026 | 18:13:52,669 | 5 | 105,34 | |
| 5 | 105,34 | |||
| 5 | 105,34 | |||
| 14.09.2026 | 18:11:00,235 | 1 | 105,70 | |
| 1 | 105,70 | |||
| 1 | 105,70 | |||
| 14.09.2026 | 18:09:53,122 | 1 | 106,28 | |
| 1 | 106,28 | |||
| 1 | 106,28 | |||
| 14.09.2026 | 18:09:31,991 | 1 | 105,20 | |
| 1 | 105,20 | |||
| 1 | 105,20 | |||
| 14.09.2026 | 18:09:10,644 | 1 | 106,26 | |
| 1 | 106,26 | |||
| 1 | 106,26 | |||
| 14.09.2026 | 18:08:47,513 | 1 | 106,26 | |
| 1 | 106,26 | |||
| 1 | 106,26 | |||
| 14.09.2026 | 18:08:34,488 | 29 | 105,32 | |
| 29 | 105,32 | |||
| 29 | 105,32 | |||
| 14.09.2026 | 18:08:17,622 | 1 | 106,26 | |
| 1 | 106,26 | |||
| 1 | 106,26 | |||
| 14.09.2026 | 18:07:47,999 | 1 | 105,20 | |
| 1 | 105,20 | |||
| 1 | 105,20 | |||
| 14.09.2026 | 18:07:12,312 | 4 | 105,20 | |
| 4 | 105,20 | |||
| 4 | 105,20 | |||
| 14.09.2026 | 18:07:04,028 | 1 | 106,24 | |
| 1 | 106,24 | |||
| 1 | 106,24 | |||
| 14.09.2026 | 18:07:00,870 | 107 | 105,20 | |
| 107 | 105,20 | |||
| 11 | 105,20 | |||
| 20 | 105,20 | |||
| 30 | 105,20 | |||
| 15 | 105,20 | |||
| 1 | 105,20 | |||
| 30 | 105,20 | |||
| 14.09.2026 | 18:06:47,484 | 1 | 105,80 | |
| 1 | 105,80 | |||
| 1 | 105,80 | |||
| 14.09.2026 | 18:05:52,832 | 12 | 105,20 | |
| 5 | 105,20 | |||
| 1 | 105,20 | |||
| 1 | 105,20 | |||
| 1 | 105,20 | |||
| 1 | 105,20 | |||
| 1 | 105,20 | |||
| 2 | 105,20 | |||
| 12 | 105,20 | |||
| 14.09.2026 | 18:05:33,335 | 2 | 106,36 | |
| 2 | 106,36 | |||
| 2 | 106,36 | |||
| 14.09.2026 | 18:03:49,173 | 1 | 106,26 | |
| 1 | 106,26 | |||
| 1 | 106,26 | |||
| 14.09.2026 | 18:03:02,395 | 1 | 105,34 | |
| 1 | 105,34 | |||
| 1 | 105,34 | |||
| 14.09.2026 | 18:02:27,777 | 1 | 106,38 | |
| 1 | 106,38 | |||
| 1 | 106,38 | |||
| 14.09.2026 | 18:01:59,906 | 1 | 105,90 | |
| 1 | 105,90 | |||
| 1 | 105,90 | |||
| 14.09.2026 | 18:01:37,486 | 1 | 105,90 | |
| 1 | 105,90 | |||
| 1 | 105,90 | |||
| 14.09.2026 | 17:58:11,962 | 3 | 105,24 | |
| 2 | 105,24 | |||
| 3 | 105,24 | |||
| 1 | 105,24 | |||
| 14.09.2026 | 17:57:52,174 | 1 | 106,62 | |
| 1 | 106,62 | |||
| 1 | 106,62 | |||
| 14.09.2026 | 17:57:36,222 | 20 | 106,38 | |
| 3 | 106,38 | |||
| 7 | 106,38 | |||
| 3 | 106,38 | |||
| 6 | 106,38 | |||
| 1 | 106,38 | |||
| 20 | 106,38 | |||
| 14.09.2026 | 17:57:28,414 | 5 | 106,00 | |
| 5 | 106,00 | |||
| 5 | 106,00 | |||
| 14.09.2026 | 17:57:20,159 | 1 | 105,24 | |
| 1 | 105,24 | |||
| 1 | 105,24 | |||
| 14.09.2026 | 17:55:56,817 | 29 | 106,24 | |
| 29 | 106,24 | |||
| 29 | 106,24 | |||
| 14.09.2026 | 17:55:47,843 | 1 | 106,24 | |
| 1 | 106,24 | |||
| 1 | 106,24 | |||
| 14.09.2026 | 17:55:44,050 | 1 | 106,20 | |
| 1 | 106,20 | |||
| 1 | 106,20 | |||
| 14.09.2026 | 17:55:10,954 | 2 | 105,26 | |
| 1 | 105,26 | |||
| 1 | 105,26 | |||
| 2 | 105,26 | |||
| 14.09.2026 | 17:55:01,303 | 1 | 106,38 | |
| 1 | 106,38 | |||
| 1 | 106,38 | |||
| 14.09.2026 | 17:54:44,985 | 10 | 106,32 | |
| 1 | 106,32 | |||
| 3 | 106,32 | |||
| 1 | 106,32 | |||
| 5 | 106,32 | |||
| 10 | 106,32 | |||
| 14.09.2026 | 17:54:25,787 | 20 | 105,52 | |
| 20 | 105,52 | |||
| 20 | 105,52 | |||
| 14.09.2026 | 17:54:12,198 | 3 | 105,26 | |
| 1 | 105,26 | |||
| 1 | 105,26 | |||
| 1 | 105,26 | |||
| 3 | 105,26 | |||
| 14.09.2026 | 17:53:55,644 | 1 | 106,32 | |
| 1 | 106,32 | |||
| 1 | 106,32 | |||
| 14.09.2026 | 17:53:52,737 | 1 | 106,32 | |
| 1 | 106,32 | |||
| 1 | 106,32 | |||
| 14.09.2026 | 17:53:51,094 | 3 | 106,32 | |
| 3 | 106,32 | |||
| 3 | 106,32 | |||
| 14.09.2026 | 17:52:17,258 | 1 | 106,32 | |
| 1 | 106,32 | |||
| 1 | 106,32 | |||
| 14.09.2026 | 17:51:37,619 | 1 | 106,32 | |
| 1 | 106,32 | |||
| 1 | 106,32 | |||
| 14.09.2026 | 17:51:19,995 | 2 | 106,32 | |
| 2 | 106,32 | |||
| 2 | 106,32 | |||
| 14.09.2026 | 17:50:57,984 | 6 | 106,32 | |
| 6 | 106,32 | |||
| 3 | 106,32 | |||
| 3 | 106,32 | |||
| 14.09.2026 | 17:50:54,862 | 1 | 106,20 | |
| 1 | 106,20 | |||
| 1 | 106,20 | |||
| 14.09.2026 | 17:49:35,856 | 1 | 105,32 | |
| 1 | 105,32 | |||
| 1 | 105,32 | |||
| 14.09.2026 | 17:48:10,814 | 2 | 106,38 | |
| 2 | 106,38 | |||
| 2 | 106,38 | |||
| 14.09.2026 | 17:45:48,334 | 1 | 106,48 | |
| 1 | 106,48 | |||
| 1 | 106,48 | |||
| 14.09.2026 | 17:45:19,299 | 2 | 106,46 | |
| 2 | 106,46 | |||
| 2 | 106,46 | |||
| 14.09.2026 | 17:44:42,138 | 3 | 105,36 | |
| 3 | 105,36 | |||
| 3 | 105,36 | |||
| 14.09.2026 | 17:44:38,004 | 1 | 106,48 | |
| 1 | 106,48 | |||
| 1 | 106,48 | |||
| 14.09.2026 | 17:44:15,407 | 1 | 106,46 | |
| 1 | 106,46 | |||
| 1 | 106,46 | |||
| 14.09.2026 | 17:44:08,402 | 1 | 106,44 | |
| 1 | 106,44 | |||
| 1 | 106,44 | |||
| 14.09.2026 | 17:43:52,176 | 4 | 105,32 | |
| 2 | 105,32 | |||
| 4 | 105,32 | |||
| 1 | 105,32 | |||
| 1 | 105,32 | |||
| 14.09.2026 | 17:43:00,104 | 1 | 106,48 | |
| 1 | 106,48 | |||
| 1 | 106,48 | |||
| 14.09.2026 | 17:42:06,680 | 72 | 106,20 | |
| 3 | 106,20 | |||
| 5 | 106,20 | |||
| 5 | 106,20 | |||
| 5 | 106,20 | |||
| 72 | 106,20 | |||
| 3 | 106,20 | |||
| 3 | 106,20 | |||
| 3 | 106,20 | |||
| 5 | 106,20 | |||
| 5 | 106,20 | |||
| 1 | 106,20 | |||
| 24 | 106,20 | |||
| 4 | 106,20 | |||
| 3 | 106,20 | |||
| 3 | 106,20 | |||
| 14.09.2026 | 17:41:55,387 | 1 | 106,14 | |
| 1 | 106,14 | |||
| 1 | 106,14 | |||
| 14.09.2026 | 17:39:56,253 | 1 | 106,14 | |
| 1 | 106,14 | |||
| 1 | 106,14 | |||
| 14.09.2026 | 17:38:55,983 | 300 | 105,24 | |
| 1 | 105,24 | |||
| 299 | 105,24 | |||
| 300 | 105,24 |
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: 127,565 / Ask: 127,715Stückzahl: 69 149
+0,11%
Apps
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
14.09.2026 @ 22:00:00
Letzte Aktualisierung:
14.09.2026 @ 22:00:00