Vanguard S&P 500 UCITS ETF
- Information
- letzte Umsätze
- kaufen
- verkaufen
342
270
110,9261
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 16.12.2025 | 08:49:41,690 | 2 | 110,9261 | |
| 2 | 110,9261 | |||
| 2 | 110,9261 | |||
| 16.12.2025 | 08:48:48,652 | 24 | 110,9142 | |
| 24 | 110,9142 | |||
| 24 | 110,9142 | |||
| 16.12.2025 | 08:48:22,898 | 1 | 110,9171 | |
| 1 | 110,9171 | |||
| 1 | 110,9171 | |||
| 16.12.2025 | 08:48:19,380 | 9 | 110,9132 | |
| 9 | 110,9132 | |||
| 9 | 110,9132 | |||
| 16.12.2025 | 08:48:17,674 | 1 | 110,9168 | |
| 1 | 110,9168 | |||
| 1 | 110,9168 | |||
| 16.12.2025 | 08:47:56,439 | 1 | 110,9327 | |
| 1 | 110,9327 | |||
| 1 | 110,9327 | |||
| 16.12.2025 | 08:47:19,302 | 1 | 110,9173 | |
| 1 | 110,9173 | |||
| 1 | 110,9173 | |||
| 16.12.2025 | 08:47:06,509 | 2 | 110,9192 | |
| 2 | 110,9192 | |||
| 2 | 110,9192 | |||
| 16.12.2025 | 08:46:34,461 | 2 | 110,8926 | |
| 2 | 110,8926 | |||
| 2 | 110,8926 | |||
| 16.12.2025 | 08:46:16,182 | 2 | 110,8782 | |
| 2 | 110,8782 | |||
| 2 | 110,8782 | |||
| 16.12.2025 | 08:46:09,742 | 1 | 110,6461 | |
| 1 | 110,6461 | |||
| 1 | 110,6461 | |||
| 16.12.2025 | 08:45:57,366 | 2 | 110,8539 | |
| 2 | 110,8539 | |||
| 2 | 110,8539 | |||
| 16.12.2025 | 08:45:47,708 | 1 | 110,6228 | |
| 1 | 110,6228 | |||
| 1 | 110,6228 | |||
| 16.12.2025 | 08:45:41,565 | 3 | 110,8389 | |
| 3 | 110,8389 | |||
| 3 | 110,8389 | |||
| 16.12.2025 | 08:45:40,372 | 1 | 110,838 | |
| 1 | 110,838 | |||
| 1 | 110,838 | |||
| 16.12.2025 | 08:45:35,434 | 1 | 110,8349 | |
| 1 | 110,8349 | |||
| 1 | 110,8349 | |||
| 16.12.2025 | 08:45:30,805 | 3 | 110,6102 | |
| 3 | 110,6102 | |||
| 3 | 110,6102 | |||
| 16.12.2025 | 08:45:14,406 | 1 | 110,8397 | |
| 1 | 110,8397 | |||
| 1 | 110,8397 | |||
| 16.12.2025 | 08:45:11,784 | 1 | 110,8436 | |
| 1 | 110,8436 | |||
| 1 | 110,8436 | |||
| 16.12.2025 | 08:44:55,382 | 1 | 110,8098 | |
| 1 | 110,8098 | |||
| 1 | 110,8098 | |||
| 16.12.2025 | 08:43:32,047 | 31 | 110,8675 | |
| 31 | 110,8675 | |||
| 31 | 110,8675 | |||
| 16.12.2025 | 08:43:15,742 | 1 | 110,69 | |
| 1 | 110,69 | |||
| 1 | 110,69 | |||
| 16.12.2025 | 08:43:14,740 | 1 | 110,8711 | |
| 1 | 110,8711 | |||
| 1 | 110,8711 | |||
| 16.12.2025 | 08:42:53,904 | 1 | 110,8916 | |
| 1 | 110,8916 | |||
| 1 | 110,8916 | |||
| 16.12.2025 | 08:42:39,714 | 1 | 110,8776 | |
| 1 | 110,8776 | |||
| 1 | 110,8776 | |||
| 16.12.2025 | 08:42:35,082 | 1 | 110,8894 | |
| 1 | 110,8894 | |||
| 1 | 110,8894 | |||
| 16.12.2025 | 08:42:31,765 | 1 | 110,8944 | |
| 1 | 110,8944 | |||
| 1 | 110,8944 | |||
| 16.12.2025 | 08:42:23,317 | 17 | 110,6811 | |
| 17 | 110,6811 | |||
| 17 | 110,6811 | |||
| 16.12.2025 | 08:41:59,859 | 3 | 110,6863 | |
| 3 | 110,6863 | |||
| 3 | 110,6863 | |||
| 16.12.2025 | 08:41:59,661 | 18 | 110,6863 | |
| 18 | 110,6863 | |||
| 18 | 110,6863 | |||
| 16.12.2025 | 08:41:57,247 | 5 | 110,9042 | |
| 5 | 110,9042 | |||
| 5 | 110,9042 | |||
| 16.12.2025 | 08:41:51,505 | 6 | 110,896 | |
| 6 | 110,896 | |||
| 6 | 110,896 | |||
| 16.12.2025 | 08:41:43,452 | 1 | 110,9026 | |
| 1 | 110,9026 | |||
| 1 | 110,9026 | |||
| 16.12.2025 | 08:41:38,121 | 2 | 110,9028 | |
| 2 | 110,9028 | |||
| 2 | 110,9028 | |||
| 16.12.2025 | 08:41:30,871 | 3 | 110,6787 | |
| 3 | 110,6787 | |||
| 3 | 110,6787 | |||
| 16.12.2025 | 08:41:29,766 | 1 | 110,9028 | |
| 1 | 110,9028 | |||
| 1 | 110,9028 | |||
| 16.12.2025 | 08:40:59,585 | 1 | 110,9023 | |
| 1 | 110,9023 | |||
| 1 | 110,9023 | |||
| 16.12.2025 | 08:40:15,996 | 1 | 110,912 | |
| 1 | 110,912 | |||
| 1 | 110,912 | |||
| 16.12.2025 | 08:40:07,746 | 18 | 110,914 | |
| 18 | 110,914 | |||
| 18 | 110,914 | |||
| 16.12.2025 | 08:40:07,144 | 2 | 110,914 | |
| 2 | 110,914 | |||
| 2 | 110,914 | |||
| 16.12.2025 | 08:40:00,902 | 9 | 110,9139 | |
| 9 | 110,9139 | |||
| 9 | 110,9139 | |||
| 16.12.2025 | 08:39:58,183 | 1 | 110,9091 | |
| 1 | 110,9091 | |||
| 1 | 110,9091 | |||
| 16.12.2025 | 08:39:40,371 | 1 | 110,9047 | |
| 1 | 110,9047 | |||
| 1 | 110,9047 | |||
| 16.12.2025 | 08:39:32,625 | 1 | 110,9019 | |
| 1 | 110,9019 | |||
| 1 | 110,9019 | |||
| 16.12.2025 | 08:39:20,248 | 1 | 110,6746 | |
| 1 | 110,6746 | |||
| 1 | 110,6746 | |||
| 16.12.2025 | 08:39:02,933 | 8 | 110,6791 | |
| 8 | 110,6791 | |||
| 8 | 110,6791 | |||
| 16.12.2025 | 08:39:02,833 | 2 | 110,6791 | |
| 2 | 110,6791 | |||
| 2 | 110,6791 | |||
| 16.12.2025 | 08:39:00,818 | 1 | 110,8971 | |
| 1 | 110,8971 | |||
| 1 | 110,8971 | |||
| 16.12.2025 | 08:38:29,724 | 4 | 110,6989 | |
| 4 | 110,6989 | |||
| 1 | 110,6989 | |||
| 3 | 110,6989 | |||
| 16.12.2025 | 08:38:13,225 | 1 | 110,9042 | |
| 1 | 110,9042 | |||
| 1 | 110,9042 | |||
| 16.12.2025 | 08:38:13,024 | 2 | 110,9042 | |
| 2 | 110,9042 | |||
| 2 | 110,9042 | |||
| 16.12.2025 | 08:38:08,400 | 1 | 110,9099 | |
| 1 | 110,9099 | |||
| 1 | 110,9099 | |||
| 16.12.2025 | 08:38:01,855 | 2 | 110,9038 | |
| 2 | 110,9038 | |||
| 2 | 110,9038 | |||
| 16.12.2025 | 08:37:53,507 | 5 | 110,9042 | |
| 5 | 110,9042 | |||
| 5 | 110,9042 | |||
| 16.12.2025 | 08:37:49,486 | 2 | 110,9314 | |
| 2 | 110,9314 | |||
| 2 | 110,9314 | |||
| 16.12.2025 | 08:37:39,737 | 11 | 110,7147 | |
| 11 | 110,7147 | |||
| 11 | 110,7147 | |||
| 16.12.2025 | 08:37:39,616 | 2 | 110,9367 | |
| 2 | 110,9367 | |||
| 2 | 110,9367 | |||
| 16.12.2025 | 08:36:49,187 | 2 | 110,9525 | |
| 2 | 110,9525 | |||
| 2 | 110,9525 | |||
| 16.12.2025 | 08:36:31,680 | 3 | 110,7443 | |
| 3 | 110,7443 | |||
| 3 | 110,7443 | |||
| 16.12.2025 | 08:36:27,650 | 28 | 110,7505 | |
| 21 | 110,7505 | |||
| 7 | 110,7505 | |||
| 28 | 110,7505 | |||
| 16.12.2025 | 08:36:26,743 | 1 | 110,9744 | |
| 1 | 110,9744 | |||
| 1 | 110,9744 | |||
| 16.12.2025 | 08:36:09,932 | 2 | 110,9648 | |
| 2 | 110,9648 | |||
| 2 | 110,9648 | |||
| 16.12.2025 | 08:36:06,209 | 1 | 110,9627 | |
| 1 | 110,9627 | |||
| 1 | 110,9627 | |||
| 16.12.2025 | 08:35:55,538 | 10 | 110,9887 | |
| 10 | 110,9887 | |||
| 10 | 110,9887 | |||
| 16.12.2025 | 08:35:42,855 | 3 | 110,9799 | |
| 3 | 110,9799 | |||
| 3 | 110,9799 | |||
| 16.12.2025 | 08:34:24,445 | 1 | 110,982 | |
| 1 | 110,982 | |||
| 1 | 110,982 | |||
| 16.12.2025 | 08:34:13,374 | 1 | 110,9733 | |
| 1 | 110,9733 | |||
| 1 | 110,9733 | |||
| 16.12.2025 | 08:34:01,094 | 3 | 110,7567 | |
| 3 | 110,7567 | |||
| 3 | 110,7567 | |||
| 16.12.2025 | 08:33:37,038 | 5 | 110,9858 | |
| 5 | 110,9858 | |||
| 5 | 110,9858 | |||
| 16.12.2025 | 08:33:15,304 | 1 | 110,9958 | |
| 1 | 110,9958 | |||
| 1 | 110,9958 | |||
| 16.12.2025 | 08:32:40,986 | 1 | 110,9737 | |
| 1 | 110,9737 | |||
| 1 | 110,9737 | |||
| 16.12.2025 | 08:32:39,574 | 2 | 110,9751 | |
| 2 | 110,9751 | |||
| 2 | 110,9751 | |||
| 16.12.2025 | 08:32:29,316 | 1 | 110,9792 | |
| 1 | 110,9792 | |||
| 1 | 110,9792 | |||
| 16.12.2025 | 08:32:18,552 | 5 | 110,9831 | |
| 5 | 110,9831 | |||
| 5 | 110,9831 | |||
| 16.12.2025 | 08:32:15,730 | 23 | 110,9836 | |
| 23 | 110,9836 | |||
| 23 | 110,9836 | |||
| 16.12.2025 | 08:32:00,228 | 3 | 110,7506 | |
| 3 | 110,7506 | |||
| 3 | 110,7506 | |||
| 16.12.2025 | 08:31:46,043 | 1 | 110,9795 | |
| 1 | 110,9795 | |||
| 1 | 110,9795 | |||
| 16.12.2025 | 08:31:45,948 | 1 | 110,9795 | |
| 1 | 110,9795 | |||
| 1 | 110,9795 | |||
| 16.12.2025 | 08:31:17,761 | 2 | 111,003 | |
| 2 | 111,003 | |||
| 2 | 111,003 | |||
| 16.12.2025 | 08:31:11,020 | 1 | 111,0018 | |
| 1 | 111,0018 | |||
| 1 | 111,0018 | |||
| 16.12.2025 | 08:31:03,984 | 5 | 111,0016 | |
| 5 | 111,0016 | |||
| 5 | 111,0016 | |||
| 16.12.2025 | 08:31:00,245 | 1 | 111,0074 | |
| 1 | 111,0074 | |||
| 1 | 111,0074 | |||
| 16.12.2025 | 08:31:00,152 | 3 | 110,7835 | |
| 3 | 110,7835 | |||
| 3 | 110,7835 | |||
| 16.12.2025 | 08:30:51,496 | 1 | 111,0019 | |
| 1 | 111,0019 | |||
| 1 | 111,0019 | |||
| 16.12.2025 | 08:30:37,798 | 3 | 110,9978 | |
| 3 | 110,9978 | |||
| 3 | 110,9978 | |||
| 16.12.2025 | 08:30:35,588 | 1 | 110,9921 | |
| 1 | 110,9921 | |||
| 1 | 110,9921 | |||
| 16.12.2025 | 08:30:34,179 | 5 | 110,994 | |
| 5 | 110,994 | |||
| 5 | 110,994 | |||
| 16.12.2025 | 08:30:26,533 | 1 | 110,7737 | |
| 1 | 110,7737 | |||
| 1 | 110,7737 | |||
| 16.12.2025 | 08:29:50,911 | 5 | 111,005 | |
| 5 | 111,005 | |||
| 5 | 111,005 | |||
| 16.12.2025 | 08:29:38,829 | 1 | 111,0182 | |
| 1 | 111,0182 | |||
| 1 | 111,0182 | |||
| 16.12.2025 | 08:29:30,476 | 4 | 110,8098 | |
| 4 | 110,8098 | |||
| 4 | 110,8098 | |||
| 16.12.2025 | 08:29:19,102 | 1 | 110,8143 | |
| 1 | 110,8143 | |||
| 1 | 110,8143 | |||
| 16.12.2025 | 08:29:10,245 | 3 | 111,0354 | |
| 3 | 111,0354 | |||
| 3 | 111,0354 | |||
| 16.12.2025 | 08:29:05,820 | 1 | 111,0354 | |
| 1 | 111,0354 | |||
| 1 | 111,0354 | |||
| 16.12.2025 | 08:29:03,600 | 1 | 111,0308 | |
| 1 | 111,0308 | |||
| 1 | 111,0308 | |||
| 16.12.2025 | 08:28:53,796 | 2 | 110,8057 | |
| 2 | 110,8057 | |||
| 2 | 110,8057 | |||
| 16.12.2025 | 08:28:50,417 | 2 | 111,0277 | |
| 2 | 111,0277 | |||
| 2 | 111,0277 | |||
| 16.12.2025 | 08:28:50,327 | 4 | 111,0277 | |
| 4 | 111,0277 | |||
| 4 | 111,0277 | |||
| 16.12.2025 | 08:28:48,003 | 19 | 111,0236 | |
| 19 | 111,0236 | |||
| 19 | 111,0236 | |||
| 16.12.2025 | 08:28:39,949 | 2 | 111,0203 | |
| 2 | 111,0203 | |||
| 2 | 111,0203 | |||
| 16.12.2025 | 08:28:32,004 | 2 | 111,0318 | |
| 2 | 111,0318 | |||
| 2 | 111,0318 | |||
| 16.12.2025 | 08:28:26,366 | 1 | 111,0349 | |
| 1 | 111,0349 | |||
| 1 | 111,0349 | |||
| 16.12.2025 | 08:28:24,356 | 2 | 111,0316 | |
| 2 | 111,0316 | |||
| 2 | 111,0316 | |||
| 16.12.2025 | 08:27:31,718 | 1 | 111,0338 | |
| 1 | 111,0338 | |||
| 1 | 111,0338 | |||
| 16.12.2025 | 08:27:18,229 | 2 | 111,0412 | |
| 2 | 111,0412 | |||
| 2 | 111,0412 | |||
| 16.12.2025 | 08:27:12,891 | 1 | 111,0402 | |
| 1 | 111,0402 | |||
| 1 | 111,0402 | |||
| 16.12.2025 | 08:27:02,826 | 4 | 110,8143 | |
| 4 | 110,8143 | |||
| 4 | 110,8143 | |||
| 16.12.2025 | 08:26:54,371 | 1 | 111,0352 | |
| 1 | 111,0352 | |||
| 1 | 111,0352 | |||
| 16.12.2025 | 08:26:35,950 | 23 | 111,0316 | |
| 23 | 111,0316 | |||
| 23 | 111,0316 | |||
| 16.12.2025 | 08:26:31,215 | 10 | 111,0359 | |
| 10 | 111,0359 | |||
| 10 | 111,0359 | |||
| 16.12.2025 | 08:26:30,712 | 2 | 111,0359 | |
| 2 | 111,0359 | |||
| 2 | 111,0359 | |||
| 16.12.2025 | 08:26:22,165 | 1 | 111,0439 | |
| 1 | 111,0439 | |||
| 1 | 111,0439 | |||
| 16.12.2025 | 08:26:12,399 | 1 | 111,0458 | |
| 1 | 111,0458 | |||
| 1 | 111,0458 | |||
| 16.12.2025 | 08:26:00,318 | 4 | 110,8131 | |
| 4 | 110,8131 | |||
| 4 | 110,8131 | |||
| 16.12.2025 | 08:25:42,603 | 7 | 111,0318 | |
| 7 | 111,0318 | |||
| 7 | 111,0318 | |||
| 16.12.2025 | 08:25:41,195 | 10 | 111,0363 | |
| 10 | 111,0363 | |||
| 10 | 111,0363 | |||
| 16.12.2025 | 08:25:40,897 | 2 | 111,0363 | |
| 2 | 111,0363 | |||
| 2 | 111,0363 | |||
| 16.12.2025 | 08:25:30,923 | 14 | 111,0321 | |
| 14 | 111,0321 | |||
| 14 | 111,0321 | |||
| 16.12.2025 | 08:25:19,547 | 1 | 111,0367 | |
| 1 | 111,0367 | |||
| 1 | 111,0367 | |||
| 16.12.2025 | 08:25:14,013 | 2 | 111,0363 | |
| 2 | 111,0363 | |||
| 2 | 111,0363 | |||
| 16.12.2025 | 08:25:00,629 | 3 | 110,8022 | |
| 3 | 110,8022 | |||
| 3 | 110,8022 | |||
| 16.12.2025 | 08:24:51,972 | 1 | 111,0349 | |
| 1 | 111,0349 | |||
| 1 | 111,0349 | |||
| 16.12.2025 | 08:24:44,515 | 1 | 111,0329 | |
| 1 | 111,0329 | |||
| 1 | 111,0329 | |||
| 16.12.2025 | 08:24:44,427 | 1 | 111,0329 | |
| 1 | 111,0329 | |||
| 1 | 111,0329 | |||
| 16.12.2025 | 08:24:38,382 | 1 | 110,8104 | |
| 1 | 110,8104 | |||
| 1 | 110,8104 | |||
| 16.12.2025 | 08:24:29,431 | 2 | 111,0349 | |
| 2 | 111,0349 | |||
| 2 | 111,0349 | |||
| 16.12.2025 | 08:24:00,851 | 4 | 110,8016 | |
| 4 | 110,8016 | |||
| 4 | 110,8016 | |||
| 16.12.2025 | 08:23:53,504 | 1 | 111,0143 | |
| 1 | 111,0143 | |||
| 1 | 111,0143 | |||
| 16.12.2025 | 08:23:38,023 | 4 | 111,0052 | |
| 4 | 111,0052 | |||
| 4 | 111,0052 | |||
| 16.12.2025 | 08:23:34,687 | 1 | 111,0107 | |
| 1 | 111,0107 | |||
| 1 | 111,0107 | |||
| 16.12.2025 | 08:23:11,525 | 2 | 111,0112 | |
| 2 | 111,0112 | |||
| 2 | 111,0112 | |||
| 16.12.2025 | 08:22:46,568 | 1 | 111,0138 | |
| 1 | 111,0138 | |||
| 1 | 111,0138 | |||
| 16.12.2025 | 08:22:15,680 | 1 | 111,0121 | |
| 1 | 111,0121 | |||
| 1 | 111,0121 | |||
| 16.12.2025 | 08:22:00,989 | 3 | 110,7945 | |
| 3 | 110,7945 | |||
| 3 | 110,7945 | |||
| 16.12.2025 | 08:21:58,777 | 1 | 111,0074 | |
| 1 | 111,0074 | |||
| 1 | 111,0074 | |||
| 16.12.2025 | 08:21:43,376 | 5 | 110,77 | |
| 5 | 110,77 | |||
| 5 | 110,77 | |||
| 16.12.2025 | 08:21:42,473 | 1 | 110,9939 | |
| 1 | 110,9939 | |||
| 1 | 110,9939 | |||
| 16.12.2025 | 08:21:40,365 | 5 | 110,9939 | |
| 5 | 110,9939 | |||
| 5 | 110,9939 | |||
| 16.12.2025 | 08:21:29,991 | 2 | 110,9903 | |
| 2 | 110,9903 | |||
| 2 | 110,9903 | |||
| 16.12.2025 | 08:21:29,292 | 1 | 110,9903 | |
| 1 | 110,9903 | |||
| 1 | 110,9903 | |||
| 16.12.2025 | 08:21:13,394 | 1 | 110,9953 | |
| 1 | 110,9953 | |||
| 1 | 110,9953 | |||
| 16.12.2025 | 08:20:55,264 | 3 | 110,9861 | |
| 3 | 110,9861 | |||
| 3 | 110,9861 | |||
| 16.12.2025 | 08:20:25,781 | 1 | 111,0103 | |
| 1 | 111,0103 | |||
| 1 | 111,0103 | |||
| 16.12.2025 | 08:20:18,633 | 2 | 111,0046 | |
| 2 | 111,0046 | |||
| 2 | 111,0046 | |||
| 16.12.2025 | 08:20:14,399 | 1 | 111,0021 | |
| 1 | 111,0021 | |||
| 1 | 111,0021 | |||
| 16.12.2025 | 08:20:01,921 | 5 | 111,0163 | |
| 5 | 111,0163 | |||
| 5 | 111,0163 | |||
| 16.12.2025 | 08:19:41,584 | 1 | 111,0092 | |
| 1 | 111,0092 | |||
| 1 | 111,0092 | |||
| 16.12.2025 | 08:19:31,929 | 9 | 111,0155 | |
| 9 | 111,0155 | |||
| 9 | 111,0155 | |||
| 16.12.2025 | 08:19:30,726 | 4 | 110,7916 | |
| 4 | 110,7916 | |||
| 4 | 110,7916 | |||
| 16.12.2025 | 08:19:21,968 | 1 | 111,0226 | |
| 1 | 111,0226 | |||
| 1 | 111,0226 | |||
| 16.12.2025 | 08:19:15,421 | 1 | 111,0273 | |
| 1 | 111,0273 | |||
| 1 | 111,0273 | |||
| 16.12.2025 | 08:19:10,992 | 1 | 111,0359 | |
| 1 | 111,0359 | |||
| 1 | 111,0359 | |||
| 16.12.2025 | 08:19:09,784 | 2 | 111,0309 | |
| 2 | 111,0309 | |||
| 2 | 111,0309 | |||
| 16.12.2025 | 08:18:23,088 | 1 | 111,0259 | |
| 1 | 111,0259 | |||
| 1 | 111,0259 | |||
| 16.12.2025 | 08:17:53,205 | 1 | 111,0231 | |
| 1 | 111,0231 | |||
| 1 | 111,0231 | |||
| 16.12.2025 | 08:17:46,262 | 9 | 111,0245 | |
| 9 | 111,0245 | |||
| 9 | 111,0245 | |||
| 16.12.2025 | 08:17:45,659 | 2 | 111,022 | |
| 2 | 111,022 | |||
| 2 | 111,022 | |||
| 16.12.2025 | 08:17:31,274 | 4 | 111,0215 | |
| 4 | 111,0215 | |||
| 4 | 111,0215 | |||
| 16.12.2025 | 08:17:30,163 | 3 | 110,7995 | |
| 3 | 110,7995 | |||
| 3 | 110,7995 | |||
| 16.12.2025 | 08:17:13,453 | 2 | 111,0177 | |
| 2 | 111,0177 | |||
| 2 | 111,0177 | |||
| 16.12.2025 | 08:17:02,884 | 2 | 111,0111 | |
| 2 | 111,0111 | |||
| 2 | 111,0111 | |||
| 16.12.2025 | 08:16:58,759 | 1 | 111,0081 | |
| 1 | 111,0081 | |||
| 1 | 111,0081 | |||
| 16.12.2025 | 08:16:53,020 | 1 | 111,0141 | |
| 1 | 111,0141 | |||
| 1 | 111,0141 | |||
| 16.12.2025 | 08:16:47,187 | 5 | 111,0196 | |
| 5 | 111,0196 | |||
| 5 | 111,0196 | |||
| 16.12.2025 | 08:16:35,217 | 1 | 111,0213 | |
| 1 | 111,0213 | |||
| 1 | 111,0213 | |||
| 16.12.2025 | 08:16:30,591 | 4 | 110,7943 | |
| 4 | 110,7943 | |||
| 4 | 110,7943 | |||
| 16.12.2025 | 08:16:17,501 | 1 | 111,0122 | |
| 1 | 111,0122 | |||
| 1 | 111,0122 | |||
| 16.12.2025 | 08:16:16,997 | 1 | 111,0122 | |
| 1 | 111,0122 | |||
| 1 | 111,0122 | |||
| 16.12.2025 | 08:16:11,863 | 4 | 111,0003 | |
| 4 | 111,0003 | |||
| 4 | 111,0003 | |||
| 16.12.2025 | 08:16:05,824 | 1 | 110,9973 | |
| 1 | 110,9973 | |||
| 1 | 110,9973 | |||
| 16.12.2025 | 08:15:42,775 | 1 | 110,9858 | |
| 1 | 110,9858 | |||
| 1 | 110,9858 | |||
| 16.12.2025 | 08:15:28,480 | 1 | 110,9894 | |
| 1 | 110,9894 | |||
| 1 | 110,9894 | |||
| 16.12.2025 | 08:15:13,706 | 1 | 110,9913 | |
| 1 | 110,9913 | |||
| 1 | 110,9913 | |||
| 16.12.2025 | 08:14:31,837 | 3 | 110,7698 | |
| 3 | 110,7698 | |||
| 3 | 110,7698 | |||
| 16.12.2025 | 08:14:18,756 | 1 | 110,9954 | |
| 1 | 110,9954 | |||
| 1 | 110,9954 | |||
| 16.12.2025 | 08:14:16,637 | 2 | 110,999 | |
| 2 | 110,999 | |||
| 2 | 110,999 | |||
| 16.12.2025 | 08:14:09,503 | 2 | 111,0028 | |
| 2 | 111,0028 | |||
| 2 | 111,0028 | |||
| 16.12.2025 | 08:13:53,297 | 5 | 111,0017 | |
| 5 | 111,0017 | |||
| 5 | 111,0017 | |||
| 16.12.2025 | 08:13:33,668 | 1 | 110,9981 | |
| 1 | 110,9981 | |||
| 1 | 110,9981 | |||
| 16.12.2025 | 08:13:31,657 | 1 | 111,0006 | |
| 1 | 111,0006 | |||
| 1 | 111,0006 | |||
| 16.12.2025 | 08:13:23,209 | 1 | 111,0109 | |
| 1 | 111,0109 | |||
| 1 | 111,0109 | |||
| 16.12.2025 | 08:13:17,369 | 19 | 111,0149 | |
| 19 | 111,0149 | |||
| 19 | 111,0149 | |||
| 16.12.2025 | 08:12:59,158 | 3 | 110,7895 | |
| 3 | 110,7895 | |||
| 3 | 110,7895 | |||
| 16.12.2025 | 08:12:53,917 | 19 | 111,0167 | |
| 19 | 111,0167 | |||
| 19 | 111,0167 | |||
| 16.12.2025 | 08:12:49,387 | 4 | 111,0126 | |
| 4 | 111,0126 | |||
| 4 | 111,0126 | |||
| 16.12.2025 | 08:12:47,079 | 2 | 111,0126 | |
| 2 | 111,0126 | |||
| 2 | 111,0126 | |||
| 16.12.2025 | 08:12:32,082 | 34 | 111,0074 | |
| 34 | 111,0074 | |||
| 34 | 111,0074 | |||
| 16.12.2025 | 08:12:29,071 | 1 | 111,0141 | |
| 1 | 111,0141 | |||
| 1 | 111,0141 | |||
| 16.12.2025 | 08:12:07,332 | 4 | 111,0174 | |
| 4 | 111,0174 | |||
| 4 | 111,0174 | |||
| 16.12.2025 | 08:12:00,473 | 3 | 110,7923 | |
| 3 | 110,7923 | |||
| 3 | 110,7923 | |||
| 16.12.2025 | 08:11:58,163 | 1 | 111,0173 | |
| 1 | 111,0173 | |||
| 1 | 111,0173 | |||
| 16.12.2025 | 08:11:54,637 | 4 | 111,0159 | |
| 4 | 111,0159 | |||
| 4 | 111,0159 | |||
| 16.12.2025 | 08:11:54,116 | 1 | 111,0159 | |
| 1 | 111,0159 | |||
| 1 | 111,0159 | |||
| 16.12.2025 | 08:11:54,053 | 2 | 111,0159 | |
| 2 | 111,0159 | |||
| 2 | 111,0159 | |||
| 16.12.2025 | 08:11:45,384 | 3 | 111,0231 | |
| 3 | 111,0231 | |||
| 3 | 111,0231 | |||
| 16.12.2025 | 08:11:22,545 | 1 | 111,0074 | |
| 1 | 111,0074 | |||
| 1 | 111,0074 | |||
| 16.12.2025 | 08:10:22,059 | 1 | 111,032 | |
| 1 | 111,032 | |||
| 1 | 111,032 | |||
| 16.12.2025 | 08:10:15,224 | 1 | 110,91 | |
| 1 | 110,91 | |||
| 1 | 110,91 | |||
| 16.12.2025 | 08:09:47,049 | 1 | 111,0229 | |
| 1 | 111,0229 | |||
| 1 | 111,0229 | |||
| 16.12.2025 | 08:09:42,515 | 1 | 111,0206 | |
| 1 | 111,0206 | |||
| 1 | 111,0206 | |||
| 16.12.2025 | 08:09:16,447 | 1 | 111,0043 | |
| 1 | 111,0043 | |||
| 1 | 111,0043 | |||
| 16.12.2025 | 08:09:14,733 | 5 | 111,0053 | |
| 5 | 111,0053 | |||
| 5 | 111,0053 | |||
| 16.12.2025 | 08:09:11,916 | 2 | 111,0042 | |
| 2 | 111,0042 | |||
| 2 | 111,0042 | |||
| 16.12.2025 | 08:08:09,515 | 18 | 111,0205 | |
| 18 | 111,0205 | |||
| 18 | 111,0205 | |||
| 16.12.2025 | 08:08:02,458 | 2 | 110,8015 | |
| 2 | 110,8015 | |||
| 2 | 110,8015 | |||
| 16.12.2025 | 08:08:01,357 | 3 | 110,8024 | |
| 3 | 110,8024 | |||
| 3 | 110,8024 | |||
| 16.12.2025 | 08:07:52,699 | 1 | 111,0167 | |
| 1 | 111,0167 | |||
| 1 | 111,0167 | |||
| 16.12.2025 | 08:06:41,251 | 2 | 111,0173 | |
| 2 | 111,0173 | |||
| 2 | 111,0173 | |||
| 16.12.2025 | 08:06:14,818 | 2 | 111,0203 | |
| 2 | 111,0203 | |||
| 2 | 111,0203 | |||
| 16.12.2025 | 08:05:51,866 | 1 | 111,0342 | |
| 1 | 111,0342 | |||
| 1 | 111,0342 | |||
| 16.12.2025 | 08:05:29,224 | 1 | 111,0223 | |
| 1 | 111,0223 | |||
| 1 | 111,0223 | |||
| 16.12.2025 | 08:05:24,692 | 5 | 111,0196 | |
| 5 | 111,0196 | |||
| 5 | 111,0196 | |||
| 16.12.2025 | 08:05:16,836 | 1 | 111,0196 | |
| 1 | 111,0196 | |||
| 1 | 111,0196 | |||
| 16.12.2025 | 08:05:16,638 | 2 | 111,0196 | |
| 2 | 111,0196 | |||
| 2 | 111,0196 | |||
| 16.12.2025 | 08:05:02,049 | 1 | 111,0235 | |
| 1 | 111,0235 | |||
| 1 | 111,0235 | |||
| 16.12.2025 | 08:04:59,936 | 3 | 110,7978 | |
| 3 | 110,7978 | |||
| 3 | 110,7978 | |||
| 16.12.2025 | 08:04:58,729 | 7 | 111,0204 | |
| 7 | 111,0204 | |||
| 7 | 111,0204 | |||
| 16.12.2025 | 08:04:52,187 | 3 | 111,0219 | |
| 3 | 111,0219 | |||
| 3 | 111,0219 | |||
| 16.12.2025 | 08:04:49,875 | 1 | 111,0138 | |
| 1 | 111,0138 | |||
| 1 | 111,0138 | |||
| 16.12.2025 | 08:04:19,585 | 1 | 111,0182 | |
| 1 | 111,0182 | |||
| 1 | 111,0182 | |||
| 16.12.2025 | 08:04:18,878 | 3 | 111,0182 | |
| 3 | 111,0182 | |||
| 3 | 111,0182 | |||
| 16.12.2025 | 08:04:11,743 | 9 | 111,0137 | |
| 9 | 111,0137 | |||
| 9 | 111,0137 | |||
| 16.12.2025 | 08:04:09,653 | 1 | 111,0196 | |
| 1 | 111,0196 | |||
| 1 | 111,0196 | |||
| 16.12.2025 | 08:04:04,096 | 1 | 111,0154 | |
| 1 | 111,0154 | |||
| 1 | 111,0154 | |||
| 16.12.2025 | 08:03:48,512 | 1 | 111,0159 | |
| 1 | 111,0159 | |||
| 1 | 111,0159 | |||
| 16.12.2025 | 08:03:47,407 | 2 | 110,7953 | |
| 2 | 110,7953 | |||
| 2 | 110,7953 | |||
| 16.12.2025 | 08:03:20,327 | 1 | 110,7811 | |
| 1 | 110,7811 | |||
| 1 | 110,7811 | |||
| 16.12.2025 | 08:03:16,408 | 2 | 111,0028 | |
| 2 | 111,0028 | |||
| 2 | 111,0028 | |||
| 16.12.2025 | 08:03:03,840 | 1 | 111,0066 | |
| 1 | 111,0066 | |||
| 1 | 111,0066 | |||
| 16.12.2025 | 08:02:51,156 | 11 | 110,7736 | |
| 11 | 110,7736 | |||
| 11 | 110,7736 | |||
| 16.12.2025 | 08:02:43,508 | 1 | 111,0037 | |
| 1 | 111,0037 | |||
| 1 | 111,0037 | |||
| 16.12.2025 | 08:02:43,408 | 1 | 111,0037 | |
| 1 | 111,0037 | |||
| 1 | 111,0037 | |||
| 16.12.2025 | 08:02:42,704 | 2 | 111,0037 | |
| 2 | 111,0037 | |||
| 2 | 111,0037 | |||
| 16.12.2025 | 08:02:39,483 | 2 | 111,0023 | |
| 2 | 111,0023 | |||
| 2 | 111,0023 | |||
| 16.12.2025 | 08:02:30,832 | 1 | 111,009 | |
| 1 | 111,009 | |||
| 1 | 111,009 | |||
| 16.12.2025 | 08:02:29,324 | 3 | 110,7829 | |
| 3 | 110,7829 | |||
| 3 | 110,7829 | |||
| 16.12.2025 | 08:02:18,163 | 1 | 111,0039 | |
| 1 | 111,0039 | |||
| 1 | 111,0039 | |||
| 16.12.2025 | 08:02:10,215 | 1 | 111,009 | |
| 1 | 111,009 | |||
| 1 | 111,009 | |||
| 16.12.2025 | 08:02:00,247 | 1 | 110,9783 | |
| 1 | 110,9783 | |||
| 1 | 110,9783 | |||
| 16.12.2025 | 08:01:59,926 | 1 | 110,9783 | |
| 1 | 110,9783 | |||
| 1 | 110,9783 | |||
| 16.12.2025 | 08:01:59,643 | 4 | 110,7557 | |
| 4 | 110,7557 | |||
| 4 | 110,7557 | |||
| 16.12.2025 | 08:01:41,340 | 1 | 110,9593 | |
| 1 | 110,9593 | |||
| 1 | 110,9593 | |||
| 16.12.2025 | 08:01:40,031 | 1 | 110,9548 | |
| 1 | 110,9548 | |||
| 1 | 110,9548 | |||
| 16.12.2025 | 08:01:39,629 | 1 | 110,9548 | |
| 1 | 110,9548 | |||
| 1 | 110,9548 | |||
| 16.12.2025 | 08:01:36,819 | 1 | 110,9539 | |
| 1 | 110,9539 | |||
| 1 | 110,9539 | |||
| 16.12.2025 | 08:01:30,874 | 1 | 110,7283 | |
| 1 | 110,7283 | |||
| 1 | 110,7283 | |||
| 16.12.2025 | 08:01:30,574 | 1 | 110,9509 | |
| 1 | 110,9509 | |||
| 1 | 110,9509 | |||
| 16.12.2025 | 08:01:29,384 | 6 | 110,7304 | |
| 6 | 110,7304 | |||
| 6 | 110,7304 | |||
| 16.12.2025 | 08:01:28,967 | 1 | 110,953 | |
| 1 | 110,953 | |||
| 1 | 110,953 | |||
| 16.12.2025 | 08:01:27,958 | 3 | 110,9509 | |
| 3 | 110,9509 | |||
| 3 | 110,9509 | |||
| 16.12.2025 | 08:01:23,034 | 5 | 110,7325 | |
| 5 | 110,7325 | |||
| 5 | 110,7325 | |||
| 16.12.2025 | 08:01:21,726 | 2 | 110,9532 | |
| 2 | 110,9532 | |||
| 2 | 110,9532 | |||
| 16.12.2025 | 08:01:16,183 | 2 | 110,9647 | |
| 2 | 110,9647 | |||
| 2 | 110,9647 | |||
| 16.12.2025 | 08:01:15,685 | 1 | 110,9647 | |
| 1 | 110,9647 | |||
| 1 | 110,9647 | |||
| 16.12.2025 | 08:01:15,277 | 1 | 110,9647 | |
| 1 | 110,9647 | |||
| 1 | 110,9647 | |||
| 16.12.2025 | 08:01:00,219 | 2 276 | 110,9591 | |
| 6 | 110,9591 | |||
| 4 | 110,9591 | |||
| 1 303 | 110,9591 | |||
| 955 | 110,9591 | |||
| 1 | 110,9591 | |||
| 2 | 110,9591 | |||
| 8 | 110,9591 | |||
| 2 268 | 110,9591 | |||
| 1 | 110,9591 | |||
| 2 | 110,9591 | |||
| 2 | 110,9591 | |||
| 16.12.2025 | 08:00:04,913 | 78 | 110,7069 | |
| 78 | 110,7069 | |||
| 78 | 110,7069 | |||
| 16.12.2025 | 08:00:02,121 | 565 | 110,6935 | |
| 349 | 110,6935 | |||
| 565 | 110,6935 | |||
| 189 | 110,6935 | |||
| 27 | 110,6935 | |||
| 16.12.2025 | 08:00:01,695 | 82 | 110,9313 | |
| 82 | 110,9313 | |||
| 82 | 110,9313 | |||
| 16.12.2025 | 07:54:03,386 | 22 | 110,6908 | |
| 22 | 110,6908 | |||
| 22 | 110,6908 | |||
| 16.12.2025 | 07:53:38,713 | 21 | 110,6834 | |
| 21 | 110,6834 | |||
| 21 | 110,6834 | |||
| 16.12.2025 | 07:53:11,428 | 22 | 110,6717 | |
| 1 | 110,6717 | |||
| 1 | 110,6717 | |||
| 18 | 110,6717 | |||
| 22 | 110,6717 | |||
| 2 | 110,6717 | |||
| 16.12.2025 | 07:50:09,131 | 1 | 110,8963 | |
| 1 | 110,8963 | |||
| 1 | 110,8963 | |||
| 16.12.2025 | 07:49:52,899 | 9 | 110,8891 | |
| 9 | 110,8891 | |||
| 9 | 110,8891 | |||
| 16.12.2025 | 07:44:51,000 | 1 | 110,8929 | |
| 1 | 110,8929 | |||
| 1 | 110,8929 | |||
| 16.12.2025 | 07:44:49,601 | 1 | 110,8929 | |
| 1 | 110,8929 | |||
| 1 | 110,8929 | |||
| 16.12.2025 | 07:42:18,825 | 61 | 110,8861 | |
| 3 | 110,8861 | |||
| 1 | 110,8861 | |||
| 5 | 110,8861 | |||
| 61 | 110,8861 | |||
| 3 | 110,8861 | |||
| 1 | 110,8861 | |||
| 1 | 110,8861 | |||
| 4 | 110,8861 | |||
| 1 | 110,8861 | |||
| 11 | 110,8861 | |||
| 10 | 110,8861 | |||
| 1 | 110,8861 | |||
| 1 | 110,8861 | |||
| 4 | 110,8861 | |||
| 9 | 110,8861 | |||
| 3 | 110,8861 | |||
| 3 | 110,8861 | |||
| 16.12.2025 | 07:42:18,253 | 400 | 110,8861 | |
| 9 | 110,8861 | |||
| 10 | 110,8861 | |||
| 4 | 110,8861 | |||
| 400 | 110,8861 | |||
| 150 | 110,8861 | |||
| 2 | 110,8861 | |||
| 225 | 110,8861 | |||
| 16.12.2025 | 07:41:51,075 | 400 | 110,8397 | |
| 3 | 110,8397 | |||
| 9 | 110,8397 | |||
| 1 | 110,8397 | |||
| 1 | 110,8397 | |||
| 400 | 110,8397 | |||
| 3 | 110,8397 | |||
| 2 | 110,8397 | |||
| 1 | 110,8397 | |||
| 1 | 110,8397 | |||
| 1 | 110,8397 | |||
| 16 | 110,8397 | |||
| 362 | 110,8397 | |||
| 16.12.2025 | 07:41:27,866 | 435 | 110,8396 | |
| 20 | 110,8396 | |||
| 58 | 110,8396 | |||
| 2 | 110,8396 | |||
| 30 | 110,8396 | |||
| 27 | 110,8396 | |||
| 2 | 110,8396 | |||
| 5 | 110,8396 | |||
| 4 | 110,8396 | |||
| 8 | 110,8396 | |||
| 18 | 110,8396 | |||
| 120 | 110,8396 | |||
| 10 | 110,8396 | |||
| 400 | 110,8396 | |||
| 1 | 110,8396 | |||
| 1 | 110,8396 | |||
| 1 | 110,8396 | |||
| 20 | 110,8396 | |||
| 1 | 110,8396 | |||
| 2 | 110,8396 | |||
| 4 | 110,8396 | |||
| 18 | 110,8396 | |||
| 6 | 110,8396 | |||
| 45 | 110,8396 | |||
| 36 | 110,8396 | |||
| 4 | 110,8396 | |||
| 19 | 110,8396 | |||
| 8 | 110,8396 |
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
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)
Kurssuche
Kursliste ETPs
(umfasst ETFs, ETNs und ETCs)
Handelszeit
7:30 bis 22:00 Uhr
7:30 bis 22:00 Uhr
Titel des Tages
iShsIII-Core MSCI World U.ETF Acc Bid: 109,7686 / Ask: 109,8228Stückzahl: 21 958
-0,58%
Apps
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
16.12.2025 @ 08:49:52
Letzte Aktualisierung:
16.12.2025 @ 08:49:52