Tradegate Exchange

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

Information
letzte Umsätze
kaufen
verkaufen

309

806

27,945

Datum	Uhrzeit	Stückzahl	Auftragsstückzahl	Kurs
08.05.2025	09:53:41,516	29		27,64
			29	27,64
			29	27,64
08.05.2025	09:51:52,241	3		27,64
			3	27,64
			3	27,64
08.05.2025	09:51:39,254	19		27,65
			19	27,65
			19	27,65
08.05.2025	09:50:07,533	19		27,645
			19	27,645
			19	27,645
08.05.2025	09:49:34,143	500		27,645
			500	27,645
			500	27,645
08.05.2025	09:49:00,012	373		27,635
			373	27,635
			373	27,635
08.05.2025	09:48:05,950	70		27,645
			70	27,645
			70	27,645
08.05.2025	09:47:16,093	171		27,65
			171	27,65
			171	27,65
08.05.2025	09:46:30,196	40		27,66
			40	27,66
			40	27,66
08.05.2025	09:45:05,988	78		27,665
			78	27,665
			78	27,665
08.05.2025	09:43:48,859	15		27,66
			15	27,66
			15	27,66
08.05.2025	09:43:16,181	260		27,665
			160	27,665
			100	27,665
			260	27,665
08.05.2025	09:43:13,999	120		27,66
			120	27,66
			120	27,66
08.05.2025	09:42:59,189	1 500		27,67
			1 500	27,67
			1 500	27,67
08.05.2025	09:42:55,117	1		27,67
			1	27,67
			1	27,67
08.05.2025	09:42:14,870	1		27,675
			1	27,675
			1	27,675
08.05.2025	09:41:47,578	120		27,67
			120	27,67
			120	27,67
08.05.2025	09:41:11,068	1		27,665
			1	27,665
			1	27,665
08.05.2025	09:39:31,255	3		27,64
			3	27,64
			3	27,64
08.05.2025	09:39:28,029	45		27,64
			45	27,64
			45	27,64
08.05.2025	09:39:14,758	2		27,64
			2	27,64
			2	27,64
08.05.2025	09:38:36,592	7		27,64
			7	27,64
			7	27,64
08.05.2025	09:38:02,208	102		27,645
			102	27,645
			102	27,645
08.05.2025	09:37:39,884	1 100		27,65
			1 100	27,65
			1 100	27,65
08.05.2025	09:37:06,974	20		27,65
			20	27,65
			20	27,65
08.05.2025	09:36:20,083	11		27,655
			11	27,655
			11	27,655
08.05.2025	09:36:02,609	286		27,66
			286	27,66
			286	27,66
08.05.2025	09:35:43,576	1		27,65
			1	27,65
			1	27,65
08.05.2025	09:33:00,433	18		27,66
			18	27,66
			18	27,66
08.05.2025	09:31:56,867	37		27,655
			37	27,655
			37	27,655
08.05.2025	09:31:55,875	1		27,66
			1	27,66
			1	27,66
08.05.2025	09:31:10,666	3		27,67
			3	27,67
			3	27,67
08.05.2025	09:30:00,970	14		27,68
			14	27,68
			14	27,68
08.05.2025	09:27:35,160	2		27,69
			2	27,69
			2	27,69
08.05.2025	09:27:01,964	8		27,68
			8	27,68
			8	27,68
08.05.2025	09:27:01,762	1		27,68
			1	27,68
			1	27,68
08.05.2025	09:26:58,955	3		27,68
			3	27,68
			3	27,68
08.05.2025	09:25:48,058	112		27,68
			112	27,68
			112	27,68
08.05.2025	09:25:01,799	2		27,675
			2	27,675
			2	27,675
08.05.2025	09:24:38,452	109		27,68
			109	27,68
			109	27,68
08.05.2025	09:24:10,275	1		27,69
			1	27,69
			1	27,69
08.05.2025	09:23:02,354	2		27,685
			2	27,685
			2	27,685
08.05.2025	09:22:57,834	5		27,68
			5	27,68
			5	27,68
08.05.2025	09:22:41,827	6		27,68
			6	27,68
			6	27,68
08.05.2025	09:22:38,406	2		27,68
			2	27,68
			2	27,68
08.05.2025	09:22:34,084	1		27,68
			1	27,68
			1	27,68
08.05.2025	09:22:13,148	1		27,685
			1	27,685
			1	27,685
08.05.2025	09:22:12,954	1		27,685
			1	27,685
			1	27,685
08.05.2025	09:22:12,145	1		27,685
			1	27,685
			1	27,685
08.05.2025	09:22:05,403	1		27,685
			1	27,685
			1	27,685
08.05.2025	09:22:02,884	2		27,685
			2	27,685
			2	27,685
08.05.2025	09:21:37,833	1		27,685
			1	27,685
			1	27,685
08.05.2025	09:21:36,323	4		27,685
			4	27,685
			4	27,685
08.05.2025	09:21:22,549	9		27,68
			9	27,68
			9	27,68
08.05.2025	09:21:19,934	1 100		27,69
			1 100	27,69
			1 100	27,69
08.05.2025	09:21:16,199	1		27,69
			1	27,69
			1	27,69
08.05.2025	09:21:15,797	8		27,69
			8	27,69
			8	27,69
08.05.2025	09:21:14,289	1		27,69
			1	27,69
			1	27,69
08.05.2025	09:21:14,187	1		27,69
			1	27,69
			1	27,69
08.05.2025	09:21:12,375	1		27,69
			1	27,69
			1	27,69
08.05.2025	09:21:11,073	1		27,69
			1	27,69
			1	27,69
08.05.2025	09:21:10,968	1		27,69
			1	27,69
			1	27,69
08.05.2025	09:21:05,129	1		27,69
			1	27,69
			1	27,69
08.05.2025	09:21:04,827	2		27,69
			2	27,69
			2	27,69
08.05.2025	09:21:03,221	11		27,69
			11	27,69
			11	27,69
08.05.2025	09:21:02,819	4		27,69
			4	27,69
			4	27,69
08.05.2025	09:20:43,601	1		27,69
			1	27,69
			1	27,69
08.05.2025	09:20:36,459	4		27,69
			4	27,69
			4	27,69
08.05.2025	09:20:35,671	5		27,685
			5	27,685
			5	27,685
08.05.2025	09:20:33,866	1		27,69
			1	27,69
			1	27,69
08.05.2025	09:20:14,736	2		27,685
			2	27,685
			2	27,685
08.05.2025	09:20:09,804	2		27,685
			2	27,685
			2	27,685
08.05.2025	09:20:08,797	2		27,685
			2	27,685
			2	27,685
08.05.2025	09:20:08,394	2		27,685
			2	27,685
			2	27,685
08.05.2025	09:20:06,582	4		27,685
			4	27,685
			4	27,685
08.05.2025	09:20:05,374	4		27,685
			4	27,685
			4	27,685
08.05.2025	09:20:03,361	1		27,685
			1	27,685
			1	27,685
08.05.2025	09:20:02,760	1		27,685
			1	27,685
			1	27,685
08.05.2025	09:19:49,578	3		27,68
			3	27,68
			3	27,68
08.05.2025	09:19:40,720	4		27,68
			4	27,68
			4	27,68
08.05.2025	09:19:36,093	1		27,675
			1	27,675
			1	27,675
08.05.2025	09:19:34,787	1		27,675
			1	27,675
			1	27,675
08.05.2025	09:19:12,461	2		27,675
			2	27,675
			2	27,675
08.05.2025	09:19:10,550	1		27,675
			1	27,675
			1	27,675
08.05.2025	09:19:10,049	2		27,675
			2	27,675
			2	27,675
08.05.2025	09:19:08,939	2		27,675
			2	27,675
			2	27,675
08.05.2025	09:19:01,703	5		27,67
			5	27,67
			5	27,67
08.05.2025	09:18:42,067	1		27,67
			1	27,67
			1	27,67
08.05.2025	09:18:41,360	1		27,67
			1	27,67
			1	27,67
08.05.2025	09:18:40,962	1		27,67
			1	27,67
			1	27,67
08.05.2025	09:18:38,272	1		27,67
			1	27,67
			1	27,67
08.05.2025	09:18:37,640	1		27,67
			1	27,67
			1	27,67
08.05.2025	09:18:37,136	2		27,67
			2	27,67
			2	27,67
08.05.2025	09:18:36,135	2		27,67
			2	27,67
			2	27,67
08.05.2025	09:18:14,913	3		27,67
			3	27,67
			3	27,67
08.05.2025	09:18:08,764	1		27,675
			1	27,675
			1	27,675
08.05.2025	09:18:03,332	1		27,675
			1	27,675
			1	27,675
08.05.2025	09:17:49,349	6		27,68
			6	27,68
			6	27,68
08.05.2025	09:17:41,010	10		27,675
			10	27,675
			10	27,675
08.05.2025	09:17:40,488	1		27,675
			1	27,675
			1	27,675
08.05.2025	09:17:35,354	1		27,675
			1	27,675
			1	27,675
08.05.2025	09:17:32,536	2		27,675
			2	27,675
			2	27,675
08.05.2025	09:17:28,020	4		27,67
			4	27,67
			4	27,67
08.05.2025	09:17:22,883	181		27,68
			181	27,68
			181	27,68
08.05.2025	09:17:06,577	1		27,68
			1	27,68
			1	27,68
08.05.2025	09:16:45,346	1		27,675
			1	27,675
			1	27,675
08.05.2025	09:16:40,428	4		27,675
			4	27,675
			4	27,675
08.05.2025	09:16:39,010	1		27,68
			1	27,68
			1	27,68
08.05.2025	09:16:38,505	1		27,68
			1	27,68
			1	27,68
08.05.2025	09:16:37,198	2		27,675
			2	27,675
			2	27,675
08.05.2025	09:16:35,189	1		27,675
			1	27,675
			1	27,675
08.05.2025	09:16:13,648	1		27,67
			1	27,67
			1	27,67
08.05.2025	09:16:10,829	1		27,67
			1	27,67
			1	27,67
08.05.2025	09:16:09,822	1		27,67
			1	27,67
			1	27,67
08.05.2025	09:16:04,185	1		27,675
			1	27,675
			1	27,675
08.05.2025	09:15:53,220	4		27,675
			4	27,675
			4	27,675
08.05.2025	09:15:39,141	2		27,675
			2	27,675
			2	27,675
08.05.2025	09:15:14,487	1		27,675
			1	27,675
			1	27,675
08.05.2025	09:15:11,368	1		27,68
			1	27,68
			1	27,68
08.05.2025	09:15:07,344	2		27,68
			2	27,68
			2	27,68
08.05.2025	09:15:03,512	1		27,69
			1	27,69
			1	27,69
08.05.2025	09:14:38,171	1		27,68
			1	27,68
			1	27,68
08.05.2025	09:14:19,767	4		27,675
			4	27,675
			4	27,675
08.05.2025	09:14:13,227	1		27,685
			1	27,685
			1	27,685
08.05.2025	09:13:46,578	700		27,685
			700	27,685
			700	27,685
08.05.2025	09:13:42,346	1		27,685
			1	27,685
			1	27,685
08.05.2025	09:13:38,823	1		27,685
			1	27,685
			1	27,685
08.05.2025	09:13:38,217	1		27,685
			1	27,685
			1	27,685
08.05.2025	09:13:36,309	1		27,685
			1	27,685
			1	27,685
08.05.2025	09:13:36,205	1		27,685
			1	27,685
			1	27,685
08.05.2025	09:13:10,656	1		27,685
			1	27,685
			1	27,685
08.05.2025	09:13:07,737	2		27,675
			2	27,675
			2	27,675
08.05.2025	09:13:04,318	1		27,685
			1	27,685
			1	27,685
08.05.2025	09:12:46,014	7		27,68
			7	27,68
			7	27,68
08.05.2025	09:12:40,280	1		27,685
			1	27,685
			1	27,685
08.05.2025	09:12:39,271	2		27,685
			2	27,685
			2	27,685
08.05.2025	09:12:34,253	1		27,69
			1	27,69
			1	27,69
08.05.2025	09:12:32,131	1		27,69
			1	27,69
			1	27,69
08.05.2025	09:12:31,928	2		27,69
			2	27,69
			2	27,69
08.05.2025	09:12:12,699	4		27,68
			4	27,68
			4	27,68
08.05.2025	09:12:09,986	1		27,68
			1	27,68
			1	27,68
08.05.2025	09:12:09,684	1		27,68
			1	27,68
			1	27,68
08.05.2025	09:12:08,880	2		27,68
			2	27,68
			2	27,68
08.05.2025	09:12:02,843	1		27,68
			1	27,68
			1	27,68
08.05.2025	09:12:02,543	2		27,68
			2	27,68
			2	27,68
08.05.2025	09:12:01,937	1		27,68
			1	27,68
			1	27,68
08.05.2025	09:12:01,349	3		27,67
			3	27,67
			3	27,67
08.05.2025	09:11:40,917	1		27,68
			1	27,68
			1	27,68
08.05.2025	09:11:38,908	1		27,68
			1	27,68
			1	27,68
08.05.2025	09:11:18,183	1		27,675
			1	27,675
			1	27,675
08.05.2025	09:11:13,851	3		27,67
			3	27,67
			3	27,67
08.05.2025	09:11:07,914	1		27,675
			1	27,675
			1	27,675
08.05.2025	09:11:02,681	1		27,675
			1	27,675
			1	27,675
08.05.2025	09:10:47,433	38		27,675
			38	27,675
			38	27,675
08.05.2025	09:10:44,978	1		27,675
			1	27,675
			1	27,675
08.05.2025	09:10:13,228	380		27,665
			380	27,665
			380	27,665
08.05.2025	09:10:05,757	36		27,66
			36	27,66
			36	27,66
08.05.2025	09:10:03,044	2		27,665
			2	27,665
			2	27,665
08.05.2025	09:09:45,335	6		27,665
			6	27,665
			6	27,665
08.05.2025	09:09:43,223	8		27,665
			8	27,665
			8	27,665
08.05.2025	09:09:40,713	3		27,66
			3	27,66
			3	27,66
08.05.2025	09:09:34,578	2		27,675
			2	27,675
			2	27,675
08.05.2025	09:09:27,945	3		27,68
			3	27,68
			3	27,68
08.05.2025	09:09:25,219	1		27,685
			1	27,685
			1	27,685
08.05.2025	09:09:13,255	1		27,75
			1	27,75
			1	27,75
08.05.2025	09:09:07,821	2		27,75
			2	27,75
			2	27,75
08.05.2025	09:09:02,184	1		27,75
			1	27,75
			1	27,75
08.05.2025	09:08:54,143	4		27,665
			4	27,665
			4	27,665
08.05.2025	09:08:39,356	32		27,755
			32	27,755
			32	27,755
08.05.2025	09:08:36,537	2		27,755
			2	27,755
			2	27,755
08.05.2025	09:08:19,437	1		27,755
			1	27,755
			1	27,755
08.05.2025	09:08:08,377	8		27,755
			8	27,755
			8	27,755
08.05.2025	09:08:07,475	1		27,755
			1	27,755
			1	27,755
08.05.2025	09:07:44,040	2		27,75
			2	27,75
			2	27,75
08.05.2025	09:07:43,935	2		27,75
			2	27,75
			2	27,75
08.05.2025	09:07:40,516	1		27,745
			1	27,745
			1	27,745
08.05.2025	09:07:35,584	1		27,75
			1	27,75
			1	27,75
08.05.2025	09:07:20,695	6		27,655
			6	27,655
			6	27,655
08.05.2025	09:07:11,840	1		27,74
			1	27,74
			1	27,74
08.05.2025	09:07:09,627	1		27,745
			1	27,745
			1	27,745
08.05.2025	09:07:06,512	1		27,745
			1	27,745
			1	27,745
08.05.2025	09:07:02,787	1		27,74
			1	27,74
			1	27,74
08.05.2025	09:06:59,869	2		27,74
			2	27,74
			2	27,74
08.05.2025	09:06:40,143	1		27,74
			1	27,74
			1	27,74
08.05.2025	09:06:34,916	1		27,735
			1	27,735
			1	27,735
08.05.2025	09:06:34,510	1		27,735
			1	27,735
			1	27,735
08.05.2025	09:06:33,001	1		27,735
			1	27,735
			1	27,735
08.05.2025	09:05:50,232	122		27,725
			122	27,725
			122	27,725
08.05.2025	09:05:42,079	1		27,725
			1	27,725
			1	27,725
08.05.2025	09:05:35,448	23		27,635
			23	27,635
			23	27,635
08.05.2025	09:05:20,697	2		27,73
			2	27,73
			2	27,73
08.05.2025	09:05:10,088	1		27,725
			1	27,725
			1	27,725
08.05.2025	09:04:50,280	536		27,725
			2	27,725
			3	27,725
			2	27,725
			70	27,725
			1	27,725
			1	27,725
			21	27,725
			1	27,725
			72	27,725
			3	27,725
			509	27,725
			1	27,725
			1	27,725
			1	27,725
			1	27,725
			1	27,725
			1	27,725
			1	27,725
			2	27,725
			67	27,725
			1	27,725
			1	27,725
			19	27,725
			1	27,725
			2	27,725
			1	27,725
			1	27,725
			180	27,725
			4	27,725
			1	27,725
			1	27,725
			1	27,725
			4	27,725
			1	27,725
			75	27,725
			1	27,725
			2	27,725
			1	27,725
			5	27,725
			1	27,725
			4	27,725
			1	27,725
			1	27,725
			1	27,725
			1	27,725
08.05.2025	08:45:56,567	3		27,61
			3	27,61
			3	27,61
08.05.2025	08:45:46,680	78		27,705
			75	27,705
			10	27,705
			1	27,705
			2	27,705
			37	27,705
			21	27,705
			10	27,705
08.05.2025	08:39:03,565	39		27,68
			39	27,68
			39	27,68
08.05.2025	08:37:39,329	300		27,59
			300	27,59
			167	27,59
			133	27,59
08.05.2025	08:36:37,233	8		27,68
			8	27,68
			8	27,68
08.05.2025	08:35:09,249	17		27,595
			17	27,595
			17	27,595
08.05.2025	08:34:55,713	700		27,685
			700	27,685
			700	27,685
08.05.2025	08:34:18,436	361		27,69
			361	27,69
			361	27,69
08.05.2025	08:31:07,667	1		27,695
			1	27,695
			1	27,695
08.05.2025	08:28:43,785	10		27,685
			10	27,685
			10	27,685
08.05.2025	08:24:57,609	4		27,69
			4	27,69
			4	27,69
08.05.2025	08:24:32,759	3		27,595
			3	27,595
			3	27,595
08.05.2025	08:24:07,101	2		27,68
			2	27,68
			2	27,68
08.05.2025	08:22:51,328	3		27,67
			3	27,67
			3	27,67
08.05.2025	08:18:58,731	27		27,585
			27	27,585
			27	27,585
08.05.2025	08:11:31,229	9		27,645
			9	27,645
			9	27,645
08.05.2025	08:10:48,629	8		27,645
			8	27,645
			8	27,645
08.05.2025	08:10:42,405	47		27,65
			47	27,65
			47	27,65
08.05.2025	08:10:36,279	70		27,65
			70	27,65
			70	27,65
08.05.2025	08:10:07,795	24		27,655
			24	27,655
			24	27,655
08.05.2025	08:08:09,002	114		27,565
			114	27,565
			114	27,565
08.05.2025	08:08:07,604	2		27,565
			2	27,565
			2	27,565
08.05.2025	08:05:31,826	3		27,565
			3	27,565
			3	27,565
08.05.2025	08:04:26,871	1		27,655
			1	27,655
			1	27,655
08.05.2025	08:04:26,369	1		27,655
			1	27,655
			1	27,655
08.05.2025	08:04:19,632	3		27,565
			3	27,565
			3	27,565
08.05.2025	08:04:03,737	1		27,65
			1	27,65
			1	27,65
08.05.2025	08:03:34,366	1		27,655
			1	27,655
			1	27,655
08.05.2025	08:03:26,907	1		27,655
			1	27,655
			1	27,655
08.05.2025	08:03:24,998	1		27,655
			1	27,655
			1	27,655
08.05.2025	08:02:35,390	37		27,655
			37	27,655
			37	27,655
08.05.2025	08:01:17,833	1		27,655
			1	27,655
			1	27,655
08.05.2025	08:01:14,506	5		27,565
			5	27,565
			5	27,565
08.05.2025	08:01:07,154	1		27,655
			1	27,655
			1	27,655
08.05.2025	08:01:05,745	1		27,655
			1	27,655
			1	27,655
08.05.2025	08:01:04,639	10		27,655
			10	27,655
			10	27,655
08.05.2025	08:01:02,321	2		27,57
			2	27,57
			2	27,57
08.05.2025	08:00:59,506	2		27,66
			2	27,66
			2	27,66
08.05.2025	08:00:59,203	1		27,66
			1	27,66
			1	27,66
08.05.2025	08:00:58,093	4		27,57
			4	27,57
			4	27,57
08.05.2025	08:00:57,398	1		27,66
			1	27,66
			1	27,66
08.05.2025	08:00:51,872	1		27,66
			1	27,66
			1	27,66
08.05.2025	08:00:49,350	1		27,66
			1	27,66
			1	27,66
08.05.2025	08:00:30,744	95		27,655
			95	27,655
			95	27,655
08.05.2025	08:00:26,123	5		27,655
			5	27,655
			5	27,655
08.05.2025	08:00:18,371	164		27,565
			164	27,565
			164	27,565
08.05.2025	08:00:18,266	305		27,655
			305	27,655
			305	27,655
08.05.2025	08:00:17,868	180		27,565
			180	27,565
			180	27,565
08.05.2025	07:57:25,583	170		27,565
			170	27,565
			120	27,565
			50	27,565
08.05.2025	07:56:50,496	46		27,565
			46	27,565
			46	27,565
08.05.2025	07:45:48,840	2		27,57
			2	27,57
			2	27,57
08.05.2025	07:45:12,994	95		27,57
			75	27,57
			95	27,57
			20	27,57
08.05.2025	07:43:11,809	364		27,655
			149	27,655
			364	27,655
			101	27,655
			5	27,655
			5	27,655
			104	27,655
08.05.2025	07:43:11,721	910		27,65
			58	27,65
			98	27,65
			115	27,65
			400	27,65
			19	27,65
			220	27,65
			800	27,65
			110	27,65

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)