VanEck ETFs-VanEck Defense ETF

323

267

47,82

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
17.06.2025 15:08:05,985 7   47,82
      7 47,82
      7 47,82
17.06.2025 15:01:53,679 84   47,835
      84 47,835
      84 47,835
17.06.2025 14:59:26,148 10   47,845
      10 47,845
      10 47,845
17.06.2025 14:59:24,196 1   47,845
      1 47,845
      1 47,845
17.06.2025 14:56:49,496 50   47,825
      50 47,825
      50 47,825
17.06.2025 14:55:05,162 30   47,845
      30 47,845
      30 47,845
17.06.2025 14:51:06,225 100   47,85
      100 47,85
      100 47,85
17.06.2025 14:47:24,958 7   47,85
      7 47,85
      7 47,85
17.06.2025 14:45:25,611 4   47,865
      4 47,865
      4 47,865
17.06.2025 14:40:26,485 48   47,86
      48 47,86
      48 47,86
17.06.2025 14:34:44,860 10   47,825
      10 47,825
      10 47,825
17.06.2025 14:33:04,036 3   47,835
      3 47,835
      3 47,835
17.06.2025 14:31:07,520 20   47,80
      20 47,80
      20 47,80
17.06.2025 14:30:41,368 2   47,82
      2 47,82
      2 47,82
17.06.2025 14:29:00,362 25   47,825
      25 47,825
      25 47,825
17.06.2025 14:28:37,841 100   47,825
      100 47,825
      100 47,825
17.06.2025 14:28:22,127 1   47,815
      1 47,815
      1 47,815
17.06.2025 14:27:57,061 60   47,83
      60 47,83
      60 47,83
17.06.2025 14:21:23,375 22   47,83
      22 47,83
      22 47,83
17.06.2025 14:21:06,854 21   47,835
      21 47,835
      21 47,835
17.06.2025 14:20:36,275 55   47,825
      55 47,825
      55 47,825
17.06.2025 14:19:00,833 6   47,82
      6 47,82
      6 47,82
17.06.2025 14:17:00,602 2   47,845
      2 47,845
      2 47,845
17.06.2025 14:13:06,329 200   47,845
      200 47,845
      200 47,845
17.06.2025 14:09:17,214 11   47,87
      11 47,87
      11 47,87
17.06.2025 14:08:55,199 10   47,87
      10 47,87
      10 47,87
17.06.2025 14:07:58,766 800   47,86
      800 47,86
      800 47,86
17.06.2025 14:05:53,619 135   47,89
      135 47,89
      135 47,89
17.06.2025 14:03:28,933 21   47,885
      21 47,885
      21 47,885
17.06.2025 14:02:52,323 400   47,915
      400 47,915
      400 47,915
17.06.2025 14:01:30,434 3   47,91
      3 47,91
      3 47,91
17.06.2025 14:01:15,435 2   47,92
      2 47,92
      2 47,92
17.06.2025 13:50:36,822 70   47,86
      70 47,86
      70 47,86
17.06.2025 13:49:12,920 100   47,86
      100 47,86
      100 47,86
17.06.2025 13:47:38,205 2   47,865
      2 47,865
      2 47,865
17.06.2025 13:44:11,499 1   47,865
      1 47,865
      1 47,865
17.06.2025 13:44:02,994 35   47,86
      35 47,86
      35 47,86
17.06.2025 13:41:45,361 208   47,87
      208 47,87
      208 47,87
17.06.2025 13:41:09,632 200   47,87
      200 47,87
      200 47,87
17.06.2025 13:40:01,249 2   47,90
      2 47,90
      2 47,90
17.06.2025 13:39:26,023 290   47,91
      290 47,91
      290 47,91
17.06.2025 13:39:18,043 370   47,91
      370 47,91
      370 47,91
17.06.2025 13:38:18,497 20   47,895
      20 47,895
      20 47,895
17.06.2025 13:35:17,262 9   47,86
      9 47,86
      9 47,86
17.06.2025 13:34:05,266 3   47,85
      3 47,85
      3 47,85
17.06.2025 13:32:35,295 5   47,855
      5 47,855
      5 47,855
17.06.2025 13:31:34,888 83   47,87
      83 47,87
      83 47,87
17.06.2025 13:26:11,586 15   47,85
      15 47,85
      15 47,85
17.06.2025 13:23:32,697 8   47,84
      8 47,84
      8 47,84
17.06.2025 13:22:13,233 15   47,845
      15 47,845
      15 47,845
17.06.2025 13:17:37,140 150   47,825
      150 47,825
      150 47,825
17.06.2025 13:15:55,898 20   47,835
      20 47,835
      20 47,835
17.06.2025 13:14:38,225 350   47,84
      350 47,84
      350 47,84
17.06.2025 13:14:14,071 210   47,85
      210 47,85
      210 47,85
17.06.2025 13:13:26,737 62   47,845
      62 47,845
      62 47,845
17.06.2025 13:12:27,211 9   47,84
      9 47,84
      9 47,84
17.06.2025 13:07:59,267 105   47,835
      105 47,835
      105 47,835
17.06.2025 13:06:22,761 1   47,865
      1 47,865
      1 47,865
17.06.2025 13:06:18,132 9   47,865
      9 47,865
      9 47,865
17.06.2025 13:01:43,641 40   47,815
      40 47,815
      40 47,815
17.06.2025 13:01:32,510 19   47,82
      19 47,82
      19 47,82
17.06.2025 13:01:07,571 1   47,815
      1 47,815
      1 47,815
17.06.2025 12:59:44,952 1   47,825
      1 47,825
      1 47,825
17.06.2025 12:57:10,375 5   47,82
      5 47,82
      5 47,82
17.06.2025 12:54:21,097 30   47,825
      30 47,825
      30 47,825
17.06.2025 12:50:14,350 205   47,795
      205 47,795
      205 47,795
17.06.2025 12:49:25,929 21   47,79
      21 47,79
      21 47,79
17.06.2025 12:48:54,074 1   47,78
      1 47,78
      1 47,78
17.06.2025 12:46:40,054 420   47,785
      420 47,785
      420 47,785
17.06.2025 12:46:39,325 12   47,785
      12 47,785
      12 47,785
17.06.2025 12:44:03,834 2   47,77
      2 47,77
      2 47,77
17.06.2025 12:39:47,120 53   47,785
      53 47,785
      53 47,785
17.06.2025 12:39:07,211 46   47,79
      46 47,79
      46 47,79
17.06.2025 12:37:28,688 100   47,805
      100 47,805
      100 47,805
17.06.2025 12:36:03,382 1   47,815
      1 47,815
      1 47,815
17.06.2025 12:33:24,144 105   47,83
      105 47,83
      105 47,83
17.06.2025 12:32:39,568 60   47,82
      60 47,82
      60 47,82
17.06.2025 12:32:28,569 300   47,83
      300 47,83
      300 47,83
17.06.2025 12:30:40,171 60   47,805
      60 47,805
      60 47,805
17.06.2025 12:28:50,093 3   47,81
      3 47,81
      3 47,81
17.06.2025 12:28:05,640 190   47,82
      190 47,82
      190 47,82
17.06.2025 12:27:43,697 10   47,82
      10 47,82
      10 47,82
17.06.2025 12:26:38,468 5   47,815
      5 47,815
      5 47,815
17.06.2025 12:26:33,378 100   47,815
      100 47,815
      100 47,815
17.06.2025 12:25:07,027 914   47,81
      914 47,81
      914 47,81
17.06.2025 12:24:08,205 10   47,80
      10 47,80
      10 47,80
17.06.2025 12:23:36,876 100   47,785
      100 47,785
      100 47,785
17.06.2025 12:23:12,558 104   47,795
      104 47,795
      104 47,795
17.06.2025 12:23:01,816 3   47,785
      3 47,785
      3 47,785
17.06.2025 12:22:35,045 2   47,785
      2 47,785
      2 47,785
17.06.2025 12:22:31,057 42   47,795
      42 47,795
      42 47,795
17.06.2025 12:22:27,364 517   47,795
      517 47,795
      517 47,795
17.06.2025 12:18:49,362 105   47,765
      105 47,765
      105 47,765
17.06.2025 12:18:38,733 21   47,765
      21 47,765
      21 47,765
17.06.2025 12:17:41,961 15   47,79
      15 47,79
      15 47,79
17.06.2025 12:17:14,104 460   47,80
      460 47,80
      460 47,80
17.06.2025 12:16:25,121 24   47,82
      24 47,82
      24 47,82
17.06.2025 12:15:36,692 200   47,85
      200 47,85
      200 47,85
17.06.2025 12:15:34,953 8   47,85
      8 47,85
      8 47,85
17.06.2025 12:14:36,374 100   47,86
      100 47,86
      100 47,86
17.06.2025 12:08:51,546 2   47,83
      2 47,83
      2 47,83
17.06.2025 12:02:53,539 1   47,805
      1 47,805
      1 47,805
17.06.2025 12:01:27,263 210   47,815
      210 47,815
      210 47,815
17.06.2025 12:00:41,277 20   47,785
      20 47,785
      20 47,785
17.06.2025 11:54:26,305 190   47,765
      190 47,765
      190 47,765
17.06.2025 11:53:29,413 146   47,785
      146 47,785
      146 47,785
17.06.2025 11:52:19,874 10   47,785
      10 47,785
      10 47,785
17.06.2025 11:52:15,792 70   47,79
      70 47,79
      70 47,79
17.06.2025 11:51:22,064 100   47,79
      100 47,79
      100 47,79
17.06.2025 11:51:09,161 209   47,805
      209 47,805
      209 47,805
17.06.2025 11:47:46,207 2 263   47,76
      2 263 47,76
      2 263 47,76
17.06.2025 11:47:12,216 11   47,745
      11 47,745
      11 47,745
17.06.2025 11:39:46,670 70   47,72
      70 47,72
      70 47,72
17.06.2025 11:37:59,290 3   47,705
      3 47,705
      3 47,705
17.06.2025 11:33:12,191 104   47,735
      104 47,735
      104 47,735
17.06.2025 11:32:57,813 10   47,74
      10 47,74
      10 47,74
17.06.2025 11:32:33,574 25   47,735
      25 47,735
      25 47,735
17.06.2025 11:29:48,968 25   47,735
      25 47,735
      25 47,735
17.06.2025 11:29:36,496 5   47,73
      5 47,73
      5 47,73
17.06.2025 11:29:00,462 20   47,725
      20 47,725
      20 47,725
17.06.2025 11:23:55,909 12   47,735
      12 47,735
      12 47,735
17.06.2025 11:22:11,930 125   47,715
      125 47,715
      125 47,715
17.06.2025 11:22:05,214 20   47,71
      20 47,71
      20 47,71
17.06.2025 11:21:40,675 9   47,68
      9 47,68
      9 47,68
17.06.2025 11:19:50,880 15   47,67
      15 47,67
      15 47,67
17.06.2025 11:18:20,089 1 018   47,70
      997 47,70
      1 018 47,70
      21 47,70
17.06.2025 11:18:19,698 5 000   47,70
      5 000 47,70
      5 000 47,70
17.06.2025 11:18:17,945 5 000   47,70
      5 000 47,70
      5 000 47,70
17.06.2025 11:18:17,346 5 000   47,70
      5 000 47,70
      5 000 47,70
17.06.2025 11:15:44,191 5 000   47,695
      5 000 47,695
      5 000 47,695
17.06.2025 11:15:08,044 20   47,68
      20 47,68
      20 47,68
17.06.2025 11:08:35,772 100   47,74
      100 47,74
      100 47,74
17.06.2025 11:07:00,315 25   47,71
      25 47,71
      25 47,71
17.06.2025 11:05:50,423 3   47,705
      3 47,705
      3 47,705
17.06.2025 11:05:41,771 2   47,705
      2 47,705
      2 47,705
17.06.2025 11:01:58,001 10   47,725
      10 47,725
      10 47,725
17.06.2025 11:00:02,996 5   47,715
      5 47,715
      5 47,715
17.06.2025 10:59:19,383 25   47,715
      25 47,715
      25 47,715
17.06.2025 10:58:32,193 13   47,705
      13 47,705
      13 47,705
17.06.2025 10:55:19,175 4   47,635
      4 47,635
      4 47,635
17.06.2025 10:51:29,316 10   47,695
      10 47,695
      10 47,695
17.06.2025 10:51:12,243 209   47,695
      209 47,695
      209 47,695
17.06.2025 10:50:14,103 25   47,685
      25 47,685
      25 47,685
17.06.2025 10:49:12,489 41   47,685
      41 47,685
      41 47,685
17.06.2025 10:47:43,751 210   47,67
      210 47,67
      210 47,67
17.06.2025 10:47:16,172 50   47,665
      50 47,665
      50 47,665
17.06.2025 10:45:16,466 92   47,62
      92 47,62
      92 47,62
17.06.2025 10:44:31,272 830   47,62
      830 47,62
      830 47,62
17.06.2025 10:41:37,440 6   47,63
      6 47,63
      6 47,63
17.06.2025 10:40:11,971 210   47,65
      210 47,65
      210 47,65
17.06.2025 10:39:48,976 2 000   47,65
      2 000 47,65
      2 000 47,65
17.06.2025 10:38:40,341 100   47,67
      100 47,67
      100 47,67
17.06.2025 10:35:56,907 243   47,675
      243 47,675
      243 47,675
17.06.2025 10:31:46,442 1   47,685
      1 47,685
      1 47,685
17.06.2025 10:30:40,148 96   47,69
      96 47,69
      96 47,69
17.06.2025 10:29:10,143 30   47,70
      30 47,70
      30 47,70
17.06.2025 10:27:56,512 21   47,705
      21 47,705
      21 47,705
17.06.2025 10:25:49,040 22   47,71
      22 47,71
      22 47,71
17.06.2025 10:24:10,542 150   47,70
      150 47,70
      150 47,70
17.06.2025 10:19:56,969 10   47,68
      10 47,68
      10 47,68
17.06.2025 10:18:45,161 251   47,685
      251 47,685
      251 47,685
17.06.2025 10:18:24,014 14   47,685
      14 47,685
      14 47,685
17.06.2025 10:18:14,827 273   47,685
      273 47,685
      273 47,685
17.06.2025 10:16:33,117 155   47,70
      155 47,70
      155 47,70
17.06.2025 10:15:21,082 104   47,74
      104 47,74
      104 47,74
17.06.2025 10:14:56,850 200   47,74
      200 47,74
      200 47,74
17.06.2025 10:08:19,660 150   47,685
      150 47,685
      150 47,685
17.06.2025 10:06:04,615 15   47,695
      15 47,695
      15 47,695
17.06.2025 10:03:54,986 6   47,715
      6 47,715
      6 47,715
17.06.2025 10:03:04,063 25   47,725
      25 47,725
      25 47,725
17.06.2025 10:02:31,186 10   47,72
      10 47,72
      10 47,72
17.06.2025 10:01:41,631 2   47,715
      2 47,715
      2 47,715
17.06.2025 10:01:20,231 15   47,705
      15 47,705
      15 47,705
17.06.2025 10:01:04,734 42   47,715
      42 47,715
      42 47,715
17.06.2025 10:00:19,212 64   47,695
      64 47,695
      64 47,695
17.06.2025 09:59:48,143 50   47,725
      50 47,725
      50 47,725
17.06.2025 09:59:09,807 70   47,72
      70 47,72
      70 47,72
17.06.2025 09:57:41,800 1   47,725
      1 47,725
      1 47,725
17.06.2025 09:56:25,313 15   47,73
      15 47,73
      15 47,73
17.06.2025 09:54:58,629 100   47,725
      100 47,725
      100 47,725
17.06.2025 09:53:53,531 17   47,685
      17 47,685
      17 47,685
17.06.2025 09:53:23,923 104   47,675
      104 47,675
      104 47,675
17.06.2025 09:52:54,380 100   47,68
      100 47,68
      100 47,68
17.06.2025 09:51:50,650 40   47,665
      40 47,665
      40 47,665
17.06.2025 09:51:16,116 5   47,665
      5 47,665
      5 47,665
17.06.2025 09:49:54,287 100   47,69
      100 47,69
      100 47,69
17.06.2025 09:47:17,139 419   47,66
      419 47,66
      419 47,66
17.06.2025 09:47:14,295 100   47,66
      100 47,66
      100 47,66
17.06.2025 09:44:23,946 80   47,69
      80 47,69
      80 47,69
17.06.2025 09:44:19,942 313   47,69
      313 47,69
      313 47,69
17.06.2025 09:44:16,653 42   47,69
      42 47,69
      42 47,69
17.06.2025 09:42:35,264 6   47,685
      6 47,685
      6 47,685
17.06.2025 09:39:34,548 23   47,715
      23 47,715
      23 47,715
17.06.2025 09:36:58,054 4   47,725
      4 47,725
      4 47,725
17.06.2025 09:31:16,248 4   47,66
      4 47,66
      4 47,66
17.06.2025 09:28:54,834 540   47,61
      540 47,61
      540 47,61
17.06.2025 09:21:44,781 42   47,605
      42 47,605
      42 47,605
17.06.2025 09:20:30,241 9   47,655
      9 47,655
      9 47,655
17.06.2025 09:20:13,325 182   47,695
      182 47,695
      182 47,695
17.06.2025 09:20:01,554 1   47,715
      1 47,715
      1 47,715
17.06.2025 09:19:42,415 140   47,715
      140 47,715
      140 47,715
17.06.2025 09:16:33,867 352   47,74
      352 47,74
      352 47,74
17.06.2025 09:16:06,822 20   47,775
      20 47,775
      20 47,775
17.06.2025 09:15:29,362 13   47,765
      13 47,765
      13 47,765
17.06.2025 09:14:59,968 19   47,795
      19 47,795
      19 47,795
17.06.2025 09:13:56,766 110   47,75
      110 47,75
      110 47,75
17.06.2025 09:13:39,134 53   47,775
      53 47,775
      53 47,775
17.06.2025 09:10:15,921 207   47,76
      207 47,76
      207 47,76
17.06.2025 09:10:13,061 1   47,76
      1 47,76
      1 47,76
17.06.2025 09:09:55,228 200   47,74
      200 47,74
      200 47,74
17.06.2025 09:09:36,339 1   47,74
      1 47,74
      1 47,74
17.06.2025 09:08:59,123 145   47,74
      145 47,74
      145 47,74
17.06.2025 09:04:49,671 58   47,82
      58 47,82
      58 47,82
17.06.2025 09:04:46,237 3   47,81
      3 47,81
      3 47,81
17.06.2025 09:04:08,831 1   47,845
      1 47,845
      1 47,845
17.06.2025 09:04:07,453 709   47,71
      30 47,71
      100 47,71
      27 47,71
      579 47,71
      682 47,71
17.06.2025 09:04:07,161 3 350   47,85
      200 47,85
      10 47,85
      828 47,85
      10 47,85
      6 47,85
      3 350 47,85
      104 47,85
      84 47,85
      100 47,85
      70 47,85
      5 47,85
      107 47,85
      50 47,85
      30 47,85
      10 47,85
      100 47,85
      37 47,85
      2 47,85
      104 47,85
      520 47,85
      580 47,85
      210 47,85
      83 47,85
      100 47,85
17.06.2025 08:49:35,815 145   48,195
      145 48,195
      145 48,195
17.06.2025 08:47:07,269 15   48,195
      15 48,195
      15 48,195
17.06.2025 08:45:40,550 14   48,005
      14 48,005
      4 48,005
      10 48,005
17.06.2025 08:45:08,673 2   48,195
      2 48,195
      2 48,195
17.06.2025 08:45:04,592 1   48,195
      1 48,195
      1 48,195
17.06.2025 08:43:29,586 3   48,195
      3 48,195
      3 48,195
17.06.2025 08:40:13,859 21   48,195
      21 48,195
      21 48,195
17.06.2025 08:38:18,419 20   48,195
      20 48,195
      20 48,195
17.06.2025 08:37:43,066 72   48,195
      72 48,195
      72 48,195
17.06.2025 08:37:03,908 10   48,20
      10 48,20
      10 48,20
17.06.2025 08:35:35,519 65   48,245
      65 48,245
      65 48,245
17.06.2025 08:30:08,277 1   48,245
      1 48,245
      1 48,245
17.06.2025 08:28:44,584 4   48,245
      4 48,245
      4 48,245
17.06.2025 08:23:55,455 60   48,245
      60 48,245
      60 48,245
17.06.2025 08:20:15,571 41   48,245
      41 48,245
      41 48,245
17.06.2025 08:16:53,419 19   48,245
      19 48,245
      19 48,245
17.06.2025 08:14:56,306 82   48,245
      82 48,245
      82 48,245
17.06.2025 08:10:57,870 10   48,245
      10 48,245
      10 48,245
17.06.2025 08:10:47,827 20   48,245
      20 48,245
      20 48,245
17.06.2025 08:10:16,625 207   48,245
      207 48,245
      207 48,245
17.06.2025 08:09:10,676 23   48,245
      23 48,245
      23 48,245
17.06.2025 08:08:28,485 170   48,245
      170 48,245
      170 48,245
17.06.2025 08:07:08,768 18   48,245
      18 48,245
      18 48,245
17.06.2025 08:05:32,827 3   48,03
      3 48,03
      3 48,03
17.06.2025 08:05:32,524 5   48,245
      5 48,245
      5 48,245
17.06.2025 08:05:29,002 1   48,245
      1 48,245
      1 48,245
17.06.2025 08:05:14,058 196   48,245
      196 48,245
      196 48,245
17.06.2025 08:05:13,994 385   48,245
      385 48,245
      385 48,245
17.06.2025 08:05:13,624 45   48,27
      45 48,27
      45 48,27
17.06.2025 08:03:46,130 206   48,335
      206 48,335
      206 48,335
17.06.2025 08:01:00,522 49   48,245
      49 48,245
      49 48,245
17.06.2025 08:00:52,698 49   48,245
      49 48,245
      49 48,245
17.06.2025 08:00:51,477 20   48,32
      20 48,32
      20 48,32
17.06.2025 08:00:39,899 98   48,245
      98 48,245
      98 48,245
17.06.2025 08:00:30,052 4   48,245
      4 48,245
      4 48,245
17.06.2025 08:00:25,753 5   48,33
      5 48,33
      5 48,33
17.06.2025 07:59:07,273 3   48,335
      3 48,335
      3 48,335
17.06.2025 07:53:24,922 685   48,33
      685 48,33
      385 48,33
      300 48,33
17.06.2025 07:50:09,232 103   48,335
      103 48,335
      103 48,335
17.06.2025 07:50:06,119 5   48,245
      5 48,245
      5 48,245
17.06.2025 07:49:48,110 360   48,335
      360 48,335
      360 48,335
17.06.2025 07:48:29,589 40   48,335
      40 48,335
      40 48,335
17.06.2025 07:45:23,785 2   48,335
      2 48,335
      2 48,335
17.06.2025 07:45:02,018 500   48,335
      300 48,335
      200 48,335
      500 48,335
17.06.2025 07:43:41,403 500   48,335
      500 48,335
      250 48,335
      250 48,335
17.06.2025 07:42:36,487 250   48,245
      250 48,245
      250 48,245
17.06.2025 07:40:42,920 29   48,245
      29 48,245
      29 48,245
17.06.2025 07:39:19,844 7   48,245
      7 48,245
      7 48,245
17.06.2025 07:37:19,730 10   48,345
      10 48,345
      10 48,345
17.06.2025 07:37:13,591 1 894   48,105
      25 48,105
      6 48,105
      1 015 48,105
      30 48,105
      1 48,105
      10 48,105
      1 893 48,105
      103 48,105
      62 48,105
      20 48,105
      15 48,105
      100 48,105
      15 48,105
      10 48,105
      7 48,105
      22 48,105
      310 48,105
      20 48,105
      80 48,105
      40 48,105
      4 48,105
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 CEST (UTC+2)