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

290

453

35,44

       

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
15.12.2025 08:46:11,273 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:46:01,513 4   35,38
      4 35,38
      4 35,38
15.12.2025 08:45:47,020 2   35,46
      2 35,46
      2 35,46
15.12.2025 08:45:42,689 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:45:40,576 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:45:38,462 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:45:35,542 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:45:32,221 2   35,455
      2 35,455
      2 35,455
15.12.2025 08:45:30,911 3   35,38
      3 35,38
      3 35,38
15.12.2025 08:45:21,158 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:45:03,444 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:45:01,834 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:44:59,522 3   35,38
      3 35,38
      3 35,38
15.12.2025 08:44:56,701 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:44:55,998 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:44:49,400 15   35,385
      15 35,385
      15 35,385
15.12.2025 08:44:49,265 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:44:46,536 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:44:30,839 3   35,455
      3 35,455
      3 35,455
15.12.2025 08:44:23,297 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:44:19,469 2   35,455
      2 35,455
      2 35,455
15.12.2025 08:44:06,588 6   35,38
      6 35,38
      6 35,38
15.12.2025 08:43:55,417 8   35,455
      8 35,455
      8 35,455
15.12.2025 08:43:06,460 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:42:31,180 3   35,385
      3 35,385
      3 35,385
15.12.2025 08:42:06,124 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:42:02,798 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:41:59,679 3   35,38
      3 35,38
      3 35,38
15.12.2025 08:41:59,275 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:41:55,856 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:41:45,683 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:41:45,593 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:41:30,344 1   35,38
      1 35,38
      1 35,38
15.12.2025 08:41:29,486 3   35,38
      3 35,38
      3 35,38
15.12.2025 08:41:29,286 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:41:27,576 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:41:18,724 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:41:18,325 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:41:15,402 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:41:05,040 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:40:38,773 3   35,385
      3 35,385
      3 35,385
15.12.2025 08:40:30,623 4   35,38
      4 35,38
      4 35,38
15.12.2025 08:40:03,760 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:40:01,141 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:39:54,600 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:39:52,082 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:39:38,994 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:39:30,143 5   35,38
      5 35,38
      5 35,38
15.12.2025 08:39:27,524 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:39:21,486 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:39:20,080 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:39:13,090 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:39:13,036 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:39:04,188 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:39:02,610 1   35,385
      1 35,385
      1 35,385
15.12.2025 08:39:00,463 4   35,385
      4 35,385
      4 35,385
15.12.2025 08:38:58,045 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:38:41,186 6   35,46
      6 35,46
      6 35,46
15.12.2025 08:38:40,537 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:38:36,615 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:38:35,306 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:38:33,993 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:38:30,720 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:38:30,677 5   35,38
      5 35,38
      5 35,38
15.12.2025 08:38:22,128 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:38:20,720 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:38:14,683 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:38:11,268 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:38:09,003 2   35,385
      2 35,385
      2 35,385
15.12.2025 08:38:00,493 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:37:53,453 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:37:33,921 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:37:30,499 3   35,46
      3 35,46
      3 35,46
15.12.2025 08:37:30,420 37   35,385
      37 35,385
      37 35,385
15.12.2025 08:37:29,901 5   35,385
      5 35,385
      5 35,385
15.12.2025 08:37:17,926 1   35,465
      1 35,465
      1 35,465
15.12.2025 08:37:03,335 1   35,465
      1 35,465
      1 35,465
15.12.2025 08:37:01,718 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:37:00,013 2   35,46
      2 35,46
      2 35,46
15.12.2025 08:36:59,740 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:36:59,616 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:36:53,045 1   35,465
      1 35,465
      1 35,465
15.12.2025 08:36:52,970 1   35,465
      1 35,465
      1 35,465
15.12.2025 08:36:51,371 35   35,465
      35 35,465
      35 35,465
15.12.2025 08:36:46,625 4   35,465
      4 35,465
      4 35,465
15.12.2025 08:36:30,320 3   35,385
      3 35,385
      3 35,385
15.12.2025 08:36:04,254 2   35,46
      2 35,46
      2 35,46
15.12.2025 08:35:54,188 3   35,46
      3 35,46
      3 35,46
15.12.2025 08:35:52,228 20   35,46
      20 35,46
      20 35,46
15.12.2025 08:35:46,137 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:35:33,417 6   35,455
      6 35,455
      6 35,455
15.12.2025 08:35:18,863 1   35,45
      1 35,45
      1 35,45
15.12.2025 08:35:13,328 3   35,45
      3 35,45
      3 35,45
15.12.2025 08:34:59,842 3   35,38
      3 35,38
      3 35,38
15.12.2025 08:34:49,780 1   35,45
      1 35,45
      1 35,45
15.12.2025 08:34:41,725 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:34:30,750 1   35,45
      1 35,45
      1 35,45
15.12.2025 08:34:29,844 5   35,375
      5 35,375
      5 35,375
15.12.2025 08:34:29,443 1   35,45
      1 35,45
      1 35,45
15.12.2025 08:34:25,220 1   35,45
      1 35,45
      1 35,45
15.12.2025 08:34:22,202 5   35,455
      5 35,455
      5 35,455
15.12.2025 08:34:18,580 1   35,45
      1 35,45
      1 35,45
15.12.2025 08:34:11,934 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:34:03,581 3   35,38
      3 35,38
      3 35,38
15.12.2025 08:33:59,750 5   35,455
      5 35,455
      5 35,455
15.12.2025 08:33:57,034 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:33:50,491 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:33:44,050 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:33:41,029 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:33:39,075 10   35,455
      10 35,455
      10 35,455
15.12.2025 08:33:26,230 19   35,385
      19 35,385
      19 35,385
15.12.2025 08:33:18,578 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:32:48,887 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:32:29,762 3   35,38
      3 35,38
      3 35,38
15.12.2025 08:32:22,513 6   35,385
      6 35,385
      6 35,385
15.12.2025 08:32:22,412 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:32:12,552 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:31:59,867 4   35,385
      4 35,385
      4 35,385
15.12.2025 08:31:57,658 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:31:56,953 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:31:32,691 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:31:27,761 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:31:15,678 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:31:15,577 1   35,455
      1 35,455
      1 35,455
15.12.2025 08:31:00,783 3   35,385
      3 35,385
      3 35,385
15.12.2025 08:31:00,182 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:30:54,469 6   35,46
      6 35,46
      6 35,46
15.12.2025 08:30:41,863 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:30:32,808 3   35,465
      3 35,465
      3 35,465
15.12.2025 08:30:30,191 1   35,465
      1 35,465
      1 35,465
15.12.2025 08:30:30,091 7   35,39
      7 35,39
      7 35,39
15.12.2025 08:30:26,870 1   35,465
      1 35,465
      1 35,465
15.12.2025 08:30:21,537 4   35,46
      4 35,46
      4 35,46
15.12.2025 08:30:21,038 2   35,46
      2 35,46
      2 35,46
15.12.2025 08:30:17,914 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:30:11,674 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:30:07,955 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:30:06,847 2   35,46
      2 35,46
      2 35,46
15.12.2025 08:29:58,100 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:29:54,920 35   35,39
      35 35,39
      35 35,39
15.12.2025 08:29:54,680 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:29:52,060 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:28:42,431 1   35,46
      1 35,46
      1 35,46
15.12.2025 08:27:17,335 20   35,385
      1 35,385
      20 35,385
      19 35,385
15.12.2025 08:26:19,618 100   35,475
      100 35,475
      100 35,475
15.12.2025 08:26:08,792 1   35,475
      1 35,475
      1 35,475
15.12.2025 08:24:39,578 8   35,40
      8 35,40
      8 35,40
15.12.2025 08:23:50,193 3   35,475
      3 35,475
      3 35,475
15.12.2025 08:23:38,406 1   35,475
      1 35,475
      1 35,475
15.12.2025 08:22:08,836 1   35,475
      1 35,475
      1 35,475
15.12.2025 08:21:52,333 11   35,40
      11 35,40
      11 35,40
15.12.2025 08:21:36,031 114   35,40
      114 35,40
      114 35,40
15.12.2025 08:20:39,464 1   35,475
      1 35,475
      1 35,475
15.12.2025 08:20:37,049 9   35,475
      9 35,475
      9 35,475
15.12.2025 08:20:03,962 9   35,40
      8 35,40
      9 35,40
      1 35,40
15.12.2025 08:17:32,155 3   35,40
      3 35,40
      3 35,40
15.12.2025 08:17:15,446 1   35,475
      1 35,475
      1 35,475
15.12.2025 08:17:08,170 15   35,47
      15 35,47
      15 35,47
15.12.2025 08:16:15,281 39   35,40
      39 35,40
      19 35,40
      20 35,40
15.12.2025 08:14:22,404 14   35,395
      14 35,395
      14 35,395
15.12.2025 08:13:41,185 97   35,475
      97 35,475
      97 35,475
15.12.2025 08:13:03,346 1   35,475
      1 35,475
      1 35,475
15.12.2025 08:12:55,918 1   35,47
      1 35,47
      1 35,47
15.12.2025 08:12:55,012 2   35,47
      2 35,47
      2 35,47
15.12.2025 08:12:52,976 1   35,47
      1 35,47
      1 35,47
15.12.2025 08:12:15,847 2   35,475
      2 35,475
      2 35,475
15.12.2025 08:11:02,709 20   35,40
      20 35,40
      20 35,40
15.12.2025 08:10:18,585 3   35,475
      3 35,475
      3 35,475
15.12.2025 08:09:26,456 2   35,475
      2 35,475
      2 35,475
15.12.2025 08:09:11,863 7   35,40
      7 35,40
      7 35,40
15.12.2025 08:07:14,827 15   35,48
      15 35,48
      15 35,48
15.12.2025 08:07:08,287 1   35,48
      1 35,48
      1 35,48
15.12.2025 08:07:07,474 1   35,48
      1 35,48
      1 35,48
15.12.2025 08:07:00,944 120   35,405
      120 35,405
      120 35,405
15.12.2025 08:06:59,223 3   35,405
      3 35,405
      3 35,405
15.12.2025 08:06:59,134 1   35,48
      1 35,48
      1 35,48
15.12.2025 08:06:39,834 6   35,48
      6 35,48
      6 35,48
15.12.2025 08:06:37,822 2   35,48
      2 35,48
      2 35,48
15.12.2025 08:06:34,002 12   35,485
      12 35,485
      12 35,485
15.12.2025 08:06:13,675 7   35,405
      7 35,405
      7 35,405
15.12.2025 08:06:11,765 8   35,48
      8 35,48
      8 35,48
15.12.2025 08:05:50,922 850   35,405
      850 35,405
      850 35,405
15.12.2025 08:05:37,599 6   35,475
      6 35,475
      6 35,475
15.12.2025 08:04:28,527 3   35,47
      3 35,47
      3 35,47
15.12.2025 08:03:36,706 1   35,47
      1 35,47
      1 35,47
15.12.2025 08:03:35,500 8   35,47
      8 35,47
      8 35,47
15.12.2025 08:03:20,199 38   35,40
      38 35,40
      38 35,40
15.12.2025 08:03:09,746 141   35,47
      141 35,47
      141 35,47
15.12.2025 08:03:07,536 6   35,40
      6 35,40
      6 35,40
15.12.2025 08:01:38,480 3   35,47
      3 35,47
      3 35,47
15.12.2025 08:01:30,836 3   35,395
      3 35,395
      3 35,395
15.12.2025 08:01:08,202 1   35,47
      1 35,47
      1 35,47
15.12.2025 08:00:50,575 8   35,47
      8 35,47
      8 35,47
15.12.2025 08:00:33,870 10   35,395
      10 35,395
      10 35,395
15.12.2025 08:00:26,939 1   35,47
      1 35,47
      1 35,47
15.12.2025 08:00:24,611 2   35,47
      2 35,47
      2 35,47
15.12.2025 08:00:23,497 150   35,47
      150 35,47
      150 35,47
15.12.2025 08:00:19,309 4   35,47
      4 35,47
      4 35,47
15.12.2025 08:00:18,763 28   35,395
      28 35,395
      28 35,395
15.12.2025 08:00:06,991 417   35,395
      417 35,395
      417 35,395
15.12.2025 08:00:03,856 584   35,465
      584 35,465
      584 35,465
15.12.2025 08:00:03,782 1 267   35,465
      1 267 35,465
      1 267 35,465
15.12.2025 08:00:03,717 1   35,465
      1 35,465
      1 35,465
15.12.2025 08:00:03,589 1   35,465
      1 35,465
      1 35,465
15.12.2025 08:00:02,483 968   35,395
      968 35,395
      968 35,395
15.12.2025 08:00:02,385 82   35,465
      82 35,465
      82 35,465
15.12.2025 07:59:05,144 6   35,47
      6 35,47
      6 35,47
15.12.2025 07:54:56,398 12   35,405
      12 35,405
      12 35,405
15.12.2025 07:54:46,439 1   35,405
      1 35,405
      1 35,405
15.12.2025 07:54:31,447 36   35,48
      36 35,48
      36 35,48
15.12.2025 07:53:38,435 21   35,40
      21 35,40
      21 35,40
15.12.2025 07:52:14,158 8   35,485
      8 35,485
      8 35,485
15.12.2025 07:41:27,796 42   35,475
      42 35,475
      42 35,475
15.12.2025 07:39:45,392 6 921   35,40
      10 35,40
      20 35,40
      30 35,40
      8 35,40
      2 35,40
      53 35,40
      50 35,40
      28 35,40
      15 35,40
      7 35,40
      100 35,40
      230 35,40
      60 35,40
      10 35,40
      696 35,40
      100 35,40
      281 35,40
      7 35,40
      3 35,40
      184 35,40
      56 35,40
      4 35,40
      6 35,40
      100 35,40
      3 35,40
      55 35,40
      3 35,40
      1 35,40
      5 35,40
      100 35,40
      75 35,40
      690 35,40
      2 938 35,40
      28 35,40
      100 35,40
      10 35,40
      45 35,40
      25 35,40
      32 35,40
      10 35,40
      1 497 35,40
      50 35,40
      600 35,40
      21 35,40
      100 35,40
      11 35,40
      75 35,40
      20 35,40
      458 35,40
      60 35,40
      141 35,40
      4 35,40
      141 35,40
      11 35,40
      2 35,40
      1 35,40
      3 275 35,40
      365 35,40
      7 35,40
      80 35,40
      228 35,40
      44 35,40
      70 35,40
      10 35,40
      25 35,40
      50 35,40
      110 35,40
      10 35,40
      9 35,40
      1 35,40
      10 35,40
      15 35,40
      50 35,40
      56 35,40
      55 35,40

       

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)