iShsV-S&P 500 Inf.Te.Sec.U.ETF

279

210

35,195

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
17.12.2025 09:30:46,808 2   35,195
      2 35,195
      2 35,195
17.12.2025 09:30:28,194 7   35,175
      7 35,175
      7 35,175
17.12.2025 09:30:11,541 1   35,175
      1 35,175
      1 35,175
17.12.2025 09:30:10,830 3   35,175
      3 35,175
      3 35,175
17.12.2025 09:30:07,954 3   35,175
      3 35,175
      3 35,175
17.12.2025 09:30:07,561 4   35,175
      4 35,175
      4 35,175
17.12.2025 09:30:05,836 1   35,175
      1 35,175
      1 35,175
17.12.2025 09:30:05,250 1   35,175
      1 35,175
      1 35,175
17.12.2025 09:30:04,020 1   35,175
      1 35,175
      1 35,175
17.12.2025 09:30:03,914 1   35,175
      1 35,175
      1 35,175
17.12.2025 09:30:03,615 10   35,175
      10 35,175
      10 35,175
17.12.2025 09:30:03,306 29   35,175
      29 35,175
      29 35,175
17.12.2025 09:30:01,384 1   35,175
      1 35,175
      1 35,175
17.12.2025 09:29:56,534 4   35,17
      4 35,17
      4 35,17
17.12.2025 09:29:39,826 5   35,18
      5 35,18
      5 35,18
17.12.2025 09:29:39,624 1   35,18
      1 35,18
      1 35,18
17.12.2025 09:29:35,096 1   35,175
      1 35,175
      1 35,175
17.12.2025 09:29:32,886 1   35,175
      1 35,175
      1 35,175
17.12.2025 09:29:32,485 1   35,175
      1 35,175
      1 35,175
17.12.2025 09:26:34,620 1   35,165
      1 35,165
      1 35,165
17.12.2025 09:26:32,687 14   35,16
      14 35,16
      14 35,16
17.12.2025 09:25:56,777 5   35,16
      5 35,16
      5 35,16
17.12.2025 09:25:37,038 6   35,165
      6 35,165
      6 35,165
17.12.2025 09:25:36,637 1   35,165
      1 35,165
      1 35,165
17.12.2025 09:25:35,015 1   35,165
      1 35,165
      1 35,165
17.12.2025 09:25:33,505 1   35,165
      1 35,165
      1 35,165
17.12.2025 09:25:28,666 13   35,165
      13 35,165
      13 35,165
17.12.2025 09:25:27,516 1   35,165
      1 35,165
      1 35,165
17.12.2025 09:25:26,624 1   35,165
      1 35,165
      1 35,165
17.12.2025 09:25:25,385 2   35,165
      2 35,165
      2 35,165
17.12.2025 09:25:24,848 1   35,165
      1 35,165
      1 35,165
17.12.2025 09:25:21,723 1   35,165
      1 35,165
      1 35,165
17.12.2025 09:25:14,984 1   35,165
      1 35,165
      1 35,165
17.12.2025 09:25:08,109 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:25:03,287 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:25:01,940 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:24:29,505 2   35,165
      2 35,165
      2 35,165
17.12.2025 09:24:11,988 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:24:10,280 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:24:07,970 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:23:27,218 4   35,165
      4 35,165
      4 35,165
17.12.2025 09:23:05,291 1   35,165
      1 35,165
      1 35,165
17.12.2025 09:23:04,188 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:22:41,249 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:22:37,123 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:22:34,707 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:21:57,173 3   35,17
      3 35,17
      3 35,17
17.12.2025 09:21:41,169 15   35,17
      15 35,17
      15 35,17
17.12.2025 09:21:40,567 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:21:33,740 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:21:27,499 6   35,165
      6 35,165
      6 35,165
17.12.2025 09:21:09,786 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:21:06,402 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:21:06,374 6   35,17
      6 35,17
      6 35,17
17.12.2025 09:21:06,169 2   35,17
      2 35,17
      2 35,17
17.12.2025 09:21:04,656 2   35,17
      2 35,17
      2 35,17
17.12.2025 09:21:04,561 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:20:34,676 1   35,18
      1 35,18
      1 35,18
17.12.2025 09:20:33,071 1   35,18
      1 35,18
      1 35,18
17.12.2025 09:20:02,182 4   35,185
      4 35,185
      4 35,185
17.12.2025 09:19:28,151 5   35,175
      5 35,175
      5 35,175
17.12.2025 09:19:12,241 2   35,185
      2 35,185
      2 35,185
17.12.2025 09:19:09,937 1   35,19
      1 35,19
      1 35,19
17.12.2025 09:19:08,628 1   35,19
      1 35,19
      1 35,19
17.12.2025 09:19:08,226 1   35,19
      1 35,19
      1 35,19
17.12.2025 09:18:25,412 8   35,19
      8 35,19
      8 35,19
17.12.2025 09:18:08,953 6   35,195
      6 35,195
      6 35,195
17.12.2025 09:18:07,641 3   35,195
      3 35,195
      3 35,195
17.12.2025 09:18:06,437 1   35,195
      1 35,195
      1 35,195
17.12.2025 09:18:03,722 1   35,195
      1 35,195
      1 35,195
17.12.2025 09:17:57,876 3   35,185
      3 35,185
      3 35,185
17.12.2025 09:17:40,271 2   35,195
      2 35,195
      2 35,195
17.12.2025 09:17:38,862 2   35,195
      2 35,195
      2 35,195
17.12.2025 09:17:35,546 1   35,195
      1 35,195
      1 35,195
17.12.2025 09:17:16,118 3   35,185
      3 35,185
      3 35,185
17.12.2025 09:17:04,645 1   35,195
      1 35,195
      1 35,195
17.12.2025 09:17:01,727 1   35,195
      1 35,195
      1 35,195
17.12.2025 09:16:57,303 3   35,185
      3 35,185
      3 35,185
17.12.2025 09:16:44,813 10   35,185
      10 35,185
      10 35,185
17.12.2025 09:16:40,292 3   35,19
      3 35,19
      3 35,19
17.12.2025 09:16:33,953 2   35,19
      2 35,19
      2 35,19
17.12.2025 09:16:15,929 20   35,20
      20 35,20
      20 35,20
17.12.2025 09:15:37,254 30   35,195
      30 35,195
      30 35,195
17.12.2025 09:15:32,970 1   35,20
      1 35,20
      1 35,20
17.12.2025 09:15:04,835 14   35,195
      14 35,195
      14 35,195
17.12.2025 09:14:09,139 1   35,18
      1 35,18
      1 35,18
17.12.2025 09:14:08,235 1   35,18
      1 35,18
      1 35,18
17.12.2025 09:14:07,638 1   35,18
      1 35,18
      1 35,18
17.12.2025 09:13:58,391 10   35,185
      10 35,185
      10 35,185
17.12.2025 09:13:26,698 6   35,185
      6 35,185
      6 35,185
17.12.2025 09:13:07,970 1   35,195
      1 35,195
      1 35,195
17.12.2025 09:13:06,064 2   35,20
      2 35,20
      2 35,20
17.12.2025 09:13:04,960 6   35,195
      6 35,195
      6 35,195
17.12.2025 09:13:03,538 1   35,20
      1 35,20
      1 35,20
17.12.2025 09:13:03,451 1   35,20
      1 35,20
      1 35,20
17.12.2025 09:12:35,951 3   35,205
      3 35,205
      3 35,205
17.12.2025 09:12:20,246 151   35,19
      151 35,19
      151 35,19
17.12.2025 09:12:05,054 1   35,195
      1 35,195
      1 35,195
17.12.2025 09:11:46,529 71   35,195
      71 35,195
      71 35,195
17.12.2025 09:11:46,232 2   35,195
      2 35,195
      2 35,195
17.12.2025 09:11:33,357 2   35,195
      2 35,195
      2 35,195
17.12.2025 09:11:15,897 443   35,19
      443 35,19
      443 35,19
17.12.2025 09:10:36,711 3   35,17
      3 35,17
      3 35,17
17.12.2025 09:10:18,393 3   35,175
      3 35,175
      3 35,175
17.12.2025 09:09:26,753 5   35,165
      5 35,165
      5 35,165
17.12.2025 09:09:20,602 65   35,17
      65 35,17
      65 35,17
17.12.2025 09:09:07,839 1   35,18
      1 35,18
      1 35,18
17.12.2025 09:09:06,834 1   35,185
      1 35,185
      1 35,185
17.12.2025 09:09:05,725 1   35,185
      1 35,185
      1 35,185
17.12.2025 09:09:04,618 2   35,18
      2 35,18
      2 35,18
17.12.2025 09:09:03,615 1   35,18
      1 35,18
      1 35,18
17.12.2025 09:09:02,706 1   35,185
      1 35,185
      1 35,185
17.12.2025 09:08:56,873 4   35,17
      4 35,17
      4 35,17
17.12.2025 09:08:37,150 1   35,19
      1 35,19
      1 35,19
17.12.2025 09:08:32,422 1   35,195
      1 35,195
      1 35,195
17.12.2025 09:08:06,667 1   35,21
      1 35,21
      1 35,21
17.12.2025 09:08:01,129 1   35,21
      1 35,21
      1 35,21
17.12.2025 09:07:56,903 2   35,21
      2 35,21
      2 35,21
17.12.2025 09:07:26,621 3   35,18
      3 35,18
      3 35,18
17.12.2025 09:07:20,214 65   35,18
      65 35,18
      65 35,18
17.12.2025 09:07:04,477 1   35,19
      1 35,19
      1 35,19
17.12.2025 09:07:02,154 1   35,19
      1 35,19
      1 35,19
17.12.2025 09:06:39,004 1   35,19
      1 35,19
      1 35,19
17.12.2025 09:06:33,884 1   35,185
      1 35,185
      1 35,185
17.12.2025 09:06:26,742 3   35,17
      3 35,17
      3 35,17
17.12.2025 09:06:08,841 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:06:08,731 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:05:40,455 1   35,17
      1 35,17
      1 35,17
17.12.2025 09:05:26,572 36   35,165
      36 35,165
      36 35,165
17.12.2025 09:05:13,343 1   35,165
      1 35,165
      1 35,165
17.12.2025 09:05:09,371 91   35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      3 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      2 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      5 35,17
      6 35,17
      6 35,17
      1 35,17
      2 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      1 35,17
      3 35,17
      1 35,17
      1 35,17
      1 35,17
      2 35,17
      1 35,17
      1 35,17
      5 35,17
      85 35,17
      1 35,17
      1 35,17
      1 35,17
      2 35,17
      5 35,17
      9 35,17
      1 35,17
      2 35,17
17.12.2025 08:58:27,890 3   35,185
      3 35,185
      3 35,185
17.12.2025 08:58:13,103 1   35,285
      1 35,285
      1 35,285
17.12.2025 08:57:27,783 24   35,19
      24 35,19
      24 35,19
17.12.2025 08:56:42,128 1   35,285
      1 35,285
      1 35,285
17.12.2025 08:54:52,727 2   35,175
      2 35,175
      2 35,175
17.12.2025 08:52:49,943 1   35,275
      1 35,275
      1 35,275
17.12.2025 08:52:38,763 2   35,175
      2 35,175
      2 35,175
17.12.2025 08:51:47,762 2 250   35,18
      2 250 35,18
      2 250 35,18
17.12.2025 08:51:25,734 6   35,28
      6 35,28
      6 35,28
17.12.2025 08:50:24,750 50   35,185
      50 35,185
      50 35,185
17.12.2025 08:50:09,069 28   35,18
      28 35,18
      28 35,18
17.12.2025 08:49:32,807 10   35,18
      10 35,18
      10 35,18
17.12.2025 08:46:39,753 470   35,17
      470 35,17
      470 35,17
17.12.2025 08:46:19,624 1   35,27
      1 35,27
      1 35,27
17.12.2025 08:45:39,164 148   35,275
      148 35,275
      148 35,275
17.12.2025 08:45:27,340 10   35,27
      10 35,27
      10 35,27
17.12.2025 08:44:47,425 1   35,175
      1 35,175
      1 35,175
17.12.2025 08:44:22,108 150   35,175
      150 35,175
      150 35,175
17.12.2025 08:43:43,576 20   35,265
      20 35,265
      20 35,265
17.12.2025 08:40:21,406 2   35,25
      2 35,25
      2 35,25
17.12.2025 08:38:16,204 64   35,16
      64 35,16
      64 35,16
17.12.2025 08:37:19,941 25   35,26
      25 35,26
      25 35,26
17.12.2025 08:36:19,478 2   35,255
      2 35,255
      2 35,255
17.12.2025 08:33:05,530 1   35,265
      1 35,265
      1 35,265
17.12.2025 08:31:25,081 216   35,18
      216 35,18
      216 35,18
17.12.2025 08:31:01,349 30   35,165
      30 35,165
      30 35,165
17.12.2025 08:29:31,422 20   35,255
      20 35,255
      20 35,255
17.12.2025 08:27:58,344 2   35,16
      2 35,16
      2 35,16
17.12.2025 08:27:31,366 9   35,255
      9 35,255
      9 35,255
17.12.2025 08:26:36,155 35   35,15
      35 35,15
      35 35,15
17.12.2025 08:25:58,173 52   35,17
      52 35,17
      52 35,17
17.12.2025 08:25:45,284 1   35,17
      1 35,17
      1 35,17
17.12.2025 08:25:25,423 10   35,275
      10 35,275
      10 35,275
17.12.2025 08:24:39,030 25   35,195
      25 35,195
      25 35,195
17.12.2025 08:24:22,696 40   35,29
      40 35,29
      40 35,29
17.12.2025 08:23:39,578 30   35,295
      30 35,295
      30 35,295
17.12.2025 08:23:35,813 56   35,195
      56 35,195
      56 35,195
17.12.2025 08:22:36,676 1   35,28
      1 35,28
      1 35,28
17.12.2025 08:21:30,241 1   35,275
      1 35,275
      1 35,275
17.12.2025 08:20:14,502 2   35,175
      2 35,175
      2 35,175
17.12.2025 08:18:32,891 1   35,28
      1 35,28
      1 35,28
17.12.2025 08:16:45,834 8   35,185
      8 35,185
      8 35,185
17.12.2025 08:16:43,085 1   35,175
      1 35,175
      1 35,175
17.12.2025 08:14:44,292 3   35,285
      3 35,285
      3 35,285
17.12.2025 08:14:36,849 6   35,29
      6 35,29
      6 35,29
17.12.2025 08:14:12,640 2   35,185
      2 35,185
      2 35,185
17.12.2025 08:13:41,552 22   35,185
      22 35,185
      22 35,185
17.12.2025 08:12:27,295 3   35,185
      3 35,185
      3 35,185
17.12.2025 08:12:15,913 194   35,185
      194 35,185
      194 35,185
17.12.2025 08:12:02,040 2   35,28
      2 35,28
      2 35,28
17.12.2025 08:10:34,664 2   35,265
      2 35,265
      2 35,265
17.12.2025 08:10:30,422 5   35,265
      5 35,265
      5 35,265
17.12.2025 08:08:31,947 7   35,27
      7 35,27
      7 35,27
17.12.2025 08:06:54,980 3   35,165
      3 35,165
      3 35,165
17.12.2025 08:06:17,810 1   35,26
      1 35,26
      1 35,26
17.12.2025 08:06:17,205 2   35,26
      2 35,26
      2 35,26
17.12.2025 08:04:15,742 1   35,245
      1 35,245
      1 35,245
17.12.2025 08:04:12,717 3   35,15
      3 35,15
      3 35,15
17.12.2025 08:02:54,109 15   35,235
      15 35,235
      15 35,235
17.12.2025 08:01:52,504 284   35,245
      284 35,245
      284 35,245
17.12.2025 08:01:42,223 20   35,135
      1 35,135
      19 35,135
      20 35,135
17.12.2025 08:00:22,354 9   35,155
      9 35,155
      9 35,155
17.12.2025 08:00:13,372 1   35,155
      1 35,155
      1 35,155
17.12.2025 08:00:10,739 13   35,155
      13 35,155
      13 35,155
17.12.2025 08:00:10,045 99   35,155
      99 35,155
      99 35,155
17.12.2025 08:00:04,977 33   35,155
      29 35,155
      4 35,155
      33 35,155
17.12.2025 08:00:04,922 21   35,25
      21 35,25
      21 35,25
17.12.2025 08:00:04,384 68   35,25
      68 35,25
      68 35,25
17.12.2025 08:00:04,328 303   35,25
      303 35,25
      303 35,25
17.12.2025 08:00:03,413 12   35,25
      12 35,25
      12 35,25
17.12.2025 07:59:32,389 18   35,25
      18 35,25
      18 35,25
17.12.2025 07:55:55,578 5   35,245
      5 35,245
      5 35,245
17.12.2025 07:50:24,635 15   35,225
      15 35,225
      15 35,225
17.12.2025 07:48:32,007 25   35,125
      25 35,125
      25 35,125
17.12.2025 07:47:27,660 1   35,225
      1 35,225
      1 35,225
17.12.2025 07:47:25,879 200   35,225
      200 35,225
      200 35,225
17.12.2025 07:43:28,744 60   35,22
      60 35,22
      60 35,22
17.12.2025 07:36:43,271 34   35,215
      34 35,215
      34 35,215
17.12.2025 07:34:14,713 453   35,125
      40 35,125
      21 35,125
      11 35,125
      2 35,125
      15 35,125
      4 35,125
      3 35,125
      7 35,125
      3 35,125
      19 35,125
      350 35,125
      428 35,125
      3 35,125
Copyright © 2025 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 CET (UTC+1)