Vanguard S&P 500 UCITS ETF
- Information
- letzte Umsätze
- kaufen
- verkaufen
322
1188
104,368
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 12.08.2025 | 09:13:09,349 | 3 | 104,284 | |
| 3 | 104,284 | |||
| 3 | 104,284 | |||
| 12.08.2025 | 09:13:09,251 | 1 | 104,284 | |
| 1 | 104,284 | |||
| 1 | 104,284 | |||
| 12.08.2025 | 09:13:09,146 | 1 | 104,284 | |
| 1 | 104,284 | |||
| 1 | 104,284 | |||
| 12.08.2025 | 09:13:08,946 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:13:07,736 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:13:07,035 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:13:05,928 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:13:05,825 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:13:05,125 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:13:03,415 | 1 | 104,294 | |
| 1 | 104,294 | |||
| 1 | 104,294 | |||
| 12.08.2025 | 09:13:02,407 | 1 | 104,284 | |
| 1 | 104,284 | |||
| 1 | 104,284 | |||
| 12.08.2025 | 09:12:48,724 | 4 | 104,272 | |
| 4 | 104,272 | |||
| 4 | 104,272 | |||
| 12.08.2025 | 09:12:43,183 | 1 | 104,284 | |
| 1 | 104,284 | |||
| 1 | 104,284 | |||
| 12.08.2025 | 09:12:41,881 | 1 | 104,284 | |
| 1 | 104,284 | |||
| 1 | 104,284 | |||
| 12.08.2025 | 09:12:41,676 | 1 | 104,284 | |
| 1 | 104,284 | |||
| 1 | 104,284 | |||
| 12.08.2025 | 09:12:39,665 | 1 | 104,284 | |
| 1 | 104,284 | |||
| 1 | 104,284 | |||
| 12.08.2025 | 09:12:38,657 | 2 | 104,278 | |
| 2 | 104,278 | |||
| 2 | 104,278 | |||
| 12.08.2025 | 09:12:38,255 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:12:36,147 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:12:34,638 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:12:34,538 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:12:33,126 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:12:27,395 | 1 | 104,284 | |
| 1 | 104,284 | |||
| 1 | 104,284 | |||
| 12.08.2025 | 09:12:18,742 | 10 | 104,262 | |
| 10 | 104,262 | |||
| 10 | 104,262 | |||
| 12.08.2025 | 09:12:11,630 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:12:11,603 | 2 | 104,278 | |
| 2 | 104,278 | |||
| 2 | 104,278 | |||
| 12.08.2025 | 09:12:11,197 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:12:10,392 | 1 | 104,284 | |
| 1 | 104,284 | |||
| 1 | 104,284 | |||
| 12.08.2025 | 09:12:08,782 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:12:08,281 | 1 | 104,284 | |
| 1 | 104,284 | |||
| 1 | 104,284 | |||
| 12.08.2025 | 09:12:07,679 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:12:06,670 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:12:06,164 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:12:04,356 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:12:03,547 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:12:03,144 | 1 | 104,284 | |
| 1 | 104,284 | |||
| 1 | 104,284 | |||
| 12.08.2025 | 09:11:49,374 | 5 | 104,266 | |
| 5 | 104,266 | |||
| 5 | 104,266 | |||
| 12.08.2025 | 09:11:44,432 | 1 | 104,284 | |
| 1 | 104,284 | |||
| 1 | 104,284 | |||
| 12.08.2025 | 09:11:43,228 | 1 | 104,284 | |
| 1 | 104,284 | |||
| 1 | 104,284 | |||
| 12.08.2025 | 09:11:43,126 | 3 | 104,284 | |
| 3 | 104,284 | |||
| 3 | 104,284 | |||
| 12.08.2025 | 09:11:39,908 | 1 | 104,288 | |
| 1 | 104,288 | |||
| 1 | 104,288 | |||
| 12.08.2025 | 09:11:38,810 | 1 | 104,288 | |
| 1 | 104,288 | |||
| 1 | 104,288 | |||
| 12.08.2025 | 09:11:37,795 | 6 | 104,288 | |
| 6 | 104,288 | |||
| 6 | 104,288 | |||
| 12.08.2025 | 09:11:36,490 | 1 | 104,288 | |
| 1 | 104,288 | |||
| 1 | 104,288 | |||
| 12.08.2025 | 09:11:35,682 | 1 | 104,288 | |
| 1 | 104,288 | |||
| 1 | 104,288 | |||
| 12.08.2025 | 09:11:32,063 | 1 | 104,288 | |
| 1 | 104,288 | |||
| 1 | 104,288 | |||
| 12.08.2025 | 09:11:18,471 | 17 | 104,252 | |
| 17 | 104,252 | |||
| 17 | 104,252 | |||
| 12.08.2025 | 09:11:11,928 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:11:09,817 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:11:09,012 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:11:07,797 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:11:07,708 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:11:06,498 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:11:05,999 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:11:04,891 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:11:04,490 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:11:03,481 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:10:56,137 | 1 | 104,246 | |
| 1 | 104,246 | |||
| 1 | 104,246 | |||
| 12.08.2025 | 09:10:53,618 | 1 | 104,258 | |
| 1 | 104,258 | |||
| 1 | 104,258 | |||
| 12.08.2025 | 09:10:52,319 | 1 | 104,258 | |
| 1 | 104,258 | |||
| 1 | 104,258 | |||
| 12.08.2025 | 09:10:51,408 | 1 | 104,258 | |
| 1 | 104,258 | |||
| 1 | 104,258 | |||
| 12.08.2025 | 09:10:47,081 | 1 | 104,268 | |
| 1 | 104,268 | |||
| 1 | 104,268 | |||
| 12.08.2025 | 09:10:46,779 | 1 | 104,264 | |
| 1 | 104,264 | |||
| 1 | 104,264 | |||
| 12.08.2025 | 09:10:46,677 | 1 | 104,264 | |
| 1 | 104,264 | |||
| 1 | 104,264 | |||
| 12.08.2025 | 09:10:46,375 | 1 | 104,264 | |
| 1 | 104,264 | |||
| 1 | 104,264 | |||
| 12.08.2025 | 09:10:45,774 | 1 | 104,264 | |
| 1 | 104,264 | |||
| 1 | 104,264 | |||
| 12.08.2025 | 09:10:45,370 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:10:42,452 | 1 | 104,264 | |
| 1 | 104,264 | |||
| 1 | 104,264 | |||
| 12.08.2025 | 09:10:41,748 | 1 | 104,268 | |
| 1 | 104,268 | |||
| 1 | 104,268 | |||
| 12.08.2025 | 09:10:41,168 | 100 | 104,268 | |
| 100 | 104,268 | |||
| 100 | 104,268 | |||
| 12.08.2025 | 09:10:29,067 | 29 | 104,268 | |
| 29 | 104,268 | |||
| 29 | 104,268 | |||
| 12.08.2025 | 09:10:18,199 | 7 | 104,272 | |
| 7 | 104,272 | |||
| 7 | 104,272 | |||
| 12.08.2025 | 09:10:13,476 | 1 | 104,288 | |
| 1 | 104,288 | |||
| 1 | 104,288 | |||
| 12.08.2025 | 09:10:12,671 | 1 | 104,288 | |
| 1 | 104,288 | |||
| 1 | 104,288 | |||
| 12.08.2025 | 09:10:11,466 | 1 | 104,288 | |
| 1 | 104,288 | |||
| 1 | 104,288 | |||
| 12.08.2025 | 09:10:09,153 | 1 | 104,288 | |
| 1 | 104,288 | |||
| 1 | 104,288 | |||
| 12.08.2025 | 09:10:08,749 | 1 | 104,288 | |
| 1 | 104,288 | |||
| 1 | 104,288 | |||
| 12.08.2025 | 09:10:08,246 | 1 | 104,288 | |
| 1 | 104,288 | |||
| 1 | 104,288 | |||
| 12.08.2025 | 09:10:07,540 | 1 | 104,288 | |
| 1 | 104,288 | |||
| 1 | 104,288 | |||
| 12.08.2025 | 09:10:06,639 | 1 | 104,288 | |
| 1 | 104,288 | |||
| 1 | 104,288 | |||
| 12.08.2025 | 09:10:04,627 | 1 | 104,294 | |
| 1 | 104,294 | |||
| 1 | 104,294 | |||
| 12.08.2025 | 09:10:02,010 | 1 | 104,298 | |
| 1 | 104,298 | |||
| 1 | 104,298 | |||
| 12.08.2025 | 09:09:48,821 | 3 | 104,266 | |
| 3 | 104,266 | |||
| 3 | 104,266 | |||
| 12.08.2025 | 09:09:40,374 | 1 | 104,288 | |
| 1 | 104,288 | |||
| 1 | 104,288 | |||
| 12.08.2025 | 09:09:39,667 | 1 | 104,288 | |
| 1 | 104,288 | |||
| 1 | 104,288 | |||
| 12.08.2025 | 09:09:35,650 | 1 | 104,284 | |
| 1 | 104,284 | |||
| 1 | 104,284 | |||
| 12.08.2025 | 09:09:18,249 | 6 | 104,246 | |
| 6 | 104,246 | |||
| 6 | 104,246 | |||
| 12.08.2025 | 09:09:10,804 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:09:10,301 | 1 | 104,284 | |
| 1 | 104,284 | |||
| 1 | 104,284 | |||
| 12.08.2025 | 09:09:09,327 | 1 | 104,288 | |
| 1 | 104,288 | |||
| 1 | 104,288 | |||
| 12.08.2025 | 09:09:09,197 | 1 | 104,288 | |
| 1 | 104,288 | |||
| 1 | 104,288 | |||
| 12.08.2025 | 09:09:08,592 | 1 | 104,294 | |
| 1 | 104,294 | |||
| 1 | 104,294 | |||
| 12.08.2025 | 09:09:05,373 | 1 | 104,294 | |
| 1 | 104,294 | |||
| 1 | 104,294 | |||
| 12.08.2025 | 09:08:55,520 | 2 | 104,308 | |
| 2 | 104,308 | |||
| 2 | 104,308 | |||
| 12.08.2025 | 09:08:49,183 | 3 | 104,276 | |
| 3 | 104,276 | |||
| 3 | 104,276 | |||
| 12.08.2025 | 09:08:40,328 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:08:38,315 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:08:37,314 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:08:32,780 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:08:27,832 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:08:18,291 | 5 | 104,256 | |
| 5 | 104,256 | |||
| 5 | 104,256 | |||
| 12.08.2025 | 09:08:15,575 | 1 | 104,268 | |
| 1 | 104,268 | |||
| 1 | 104,268 | |||
| 12.08.2025 | 09:08:13,664 | 1 | 104,278 | |
| 1 | 104,278 | |||
| 1 | 104,278 | |||
| 12.08.2025 | 09:08:11,858 | 1 | 104,268 | |
| 1 | 104,268 | |||
| 1 | 104,268 | |||
| 12.08.2025 | 09:08:11,050 | 1 | 104,268 | |
| 1 | 104,268 | |||
| 1 | 104,268 | |||
| 12.08.2025 | 09:08:09,743 | 1 | 104,268 | |
| 1 | 104,268 | |||
| 1 | 104,268 | |||
| 12.08.2025 | 09:08:09,452 | 2 | 104,274 | |
| 2 | 104,274 | |||
| 2 | 104,274 | |||
| 12.08.2025 | 09:08:09,344 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:08:08,939 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:08:07,929 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:08:03,907 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:08:02,700 | 3 | 104,284 | |
| 3 | 104,284 | |||
| 3 | 104,284 | |||
| 12.08.2025 | 09:07:48,715 | 8 | 104,256 | |
| 8 | 104,256 | |||
| 8 | 104,256 | |||
| 12.08.2025 | 09:07:44,295 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:07:42,580 | 2 | 104,274 | |
| 2 | 104,274 | |||
| 2 | 104,274 | |||
| 12.08.2025 | 09:07:42,481 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:07:40,773 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:07:39,365 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:07:38,764 | 10 | 104,274 | |
| 10 | 104,274 | |||
| 10 | 104,274 | |||
| 12.08.2025 | 09:07:38,263 | 2 | 104,274 | |
| 2 | 104,274 | |||
| 2 | 104,274 | |||
| 12.08.2025 | 09:07:37,763 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:07:37,556 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:07:37,458 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:07:37,164 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:07:18,844 | 6 | 104,256 | |
| 6 | 104,256 | |||
| 6 | 104,256 | |||
| 12.08.2025 | 09:07:14,017 | 1 | 104,268 | |
| 1 | 104,268 | |||
| 1 | 104,268 | |||
| 12.08.2025 | 09:07:13,314 | 1 | 104,268 | |
| 1 | 104,268 | |||
| 1 | 104,268 | |||
| 12.08.2025 | 09:07:10,602 | 1 | 104,264 | |
| 1 | 104,264 | |||
| 1 | 104,264 | |||
| 12.08.2025 | 09:07:09,697 | 1 | 104,264 | |
| 1 | 104,264 | |||
| 1 | 104,264 | |||
| 12.08.2025 | 09:07:06,279 | 1 | 104,258 | |
| 1 | 104,258 | |||
| 1 | 104,258 | |||
| 12.08.2025 | 09:07:05,773 | 1 | 104,258 | |
| 1 | 104,258 | |||
| 1 | 104,258 | |||
| 12.08.2025 | 09:06:48,574 | 3 | 104,232 | |
| 3 | 104,232 | |||
| 3 | 104,232 | |||
| 12.08.2025 | 09:06:43,949 | 1 | 104,254 | |
| 1 | 104,254 | |||
| 1 | 104,254 | |||
| 12.08.2025 | 09:06:37,214 | 1 | 104,244 | |
| 1 | 104,244 | |||
| 1 | 104,244 | |||
| 12.08.2025 | 09:06:36,811 | 1 | 104,244 | |
| 1 | 104,244 | |||
| 1 | 104,244 | |||
| 12.08.2025 | 09:06:35,708 | 1 | 104,244 | |
| 1 | 104,244 | |||
| 1 | 104,244 | |||
| 12.08.2025 | 09:06:18,493 | 3 | 104,206 | |
| 3 | 104,206 | |||
| 3 | 104,206 | |||
| 12.08.2025 | 09:06:11,346 | 1 | 104,228 | |
| 1 | 104,228 | |||
| 1 | 104,228 | |||
| 12.08.2025 | 09:06:09,536 | 1 | 104,234 | |
| 1 | 104,234 | |||
| 1 | 104,234 | |||
| 12.08.2025 | 09:06:08,330 | 1 | 104,234 | |
| 1 | 104,234 | |||
| 1 | 104,234 | |||
| 12.08.2025 | 09:05:52,087 | 1 | 104,198 | |
| 1 | 104,198 | |||
| 1 | 104,198 | |||
| 12.08.2025 | 09:05:48,714 | 6 | 104,198 | |
| 6 | 104,198 | |||
| 6 | 104,198 | |||
| 12.08.2025 | 09:05:42,074 | 1 | 104,218 | |
| 1 | 104,218 | |||
| 1 | 104,218 | |||
| 12.08.2025 | 09:05:37,043 | 1 | 104,228 | |
| 1 | 104,228 | |||
| 1 | 104,228 | |||
| 12.08.2025 | 09:05:33,221 | 1 | 104,234 | |
| 1 | 104,234 | |||
| 1 | 104,234 | |||
| 12.08.2025 | 09:05:21,854 | 1 | 104,224 | |
| 1 | 104,224 | |||
| 1 | 104,224 | |||
| 12.08.2025 | 09:05:21,253 | 1 | 104,218 | |
| 1 | 104,218 | |||
| 1 | 104,218 | |||
| 12.08.2025 | 09:05:20,448 | 1 | 104,218 | |
| 1 | 104,218 | |||
| 1 | 104,218 | |||
| 12.08.2025 | 09:05:18,843 | 3 | 104,186 | |
| 3 | 104,186 | |||
| 3 | 104,186 | |||
| 12.08.2025 | 09:05:18,466 | 1 | 104,214 | |
| 1 | 104,214 | |||
| 1 | 104,214 | |||
| 12.08.2025 | 09:05:18,037 | 1 | 104,214 | |
| 1 | 104,214 | |||
| 1 | 104,214 | |||
| 12.08.2025 | 09:05:16,932 | 1 | 104,214 | |
| 1 | 104,214 | |||
| 1 | 104,214 | |||
| 12.08.2025 | 09:05:15,926 | 1 | 104,214 | |
| 1 | 104,214 | |||
| 1 | 104,214 | |||
| 12.08.2025 | 09:05:15,422 | 1 | 104,214 | |
| 1 | 104,214 | |||
| 1 | 104,214 | |||
| 12.08.2025 | 09:05:14,818 | 1 | 104,208 | |
| 1 | 104,208 | |||
| 1 | 104,208 | |||
| 12.08.2025 | 09:05:14,215 | 1 | 104,208 | |
| 1 | 104,208 | |||
| 1 | 104,208 | |||
| 12.08.2025 | 09:05:12,002 | 1 | 104,218 | |
| 1 | 104,218 | |||
| 1 | 104,218 | |||
| 12.08.2025 | 09:05:07,400 | 1 | 104,218 | |
| 1 | 104,218 | |||
| 1 | 104,218 | |||
| 12.08.2025 | 09:05:07,273 | 5 | 104,218 | |
| 5 | 104,218 | |||
| 5 | 104,218 | |||
| 12.08.2025 | 09:05:07,189 | 10 | 104,218 | |
| 10 | 104,218 | |||
| 10 | 104,218 | |||
| 12.08.2025 | 09:05:07,035 | 5 | 104,218 | |
| 5 | 104,218 | |||
| 5 | 104,218 | |||
| 12.08.2025 | 09:05:06,948 | 5 | 104,218 | |
| 5 | 104,218 | |||
| 5 | 104,218 | |||
| 12.08.2025 | 09:05:06,174 | 11 | 104,218 | |
| 11 | 104,218 | |||
| 11 | 104,218 | |||
| 12.08.2025 | 09:05:06,106 | 1 | 104,218 | |
| 1 | 104,218 | |||
| 1 | 104,218 | |||
| 12.08.2025 | 09:05:05,490 | 5 | 104,224 | |
| 5 | 104,224 | |||
| 5 | 104,224 | |||
| 12.08.2025 | 09:04:56,443 | 5 | 104,218 | |
| 5 | 104,218 | |||
| 5 | 104,218 | |||
| 12.08.2025 | 09:04:49,767 | 4 | 104,196 | |
| 4 | 104,196 | |||
| 4 | 104,196 | |||
| 12.08.2025 | 09:04:42,929 | 1 | 104,218 | |
| 1 | 104,218 | |||
| 1 | 104,218 | |||
| 12.08.2025 | 09:04:42,022 | 1 | 104,218 | |
| 1 | 104,218 | |||
| 1 | 104,218 | |||
| 12.08.2025 | 09:04:39,407 | 1 | 104,218 | |
| 1 | 104,218 | |||
| 1 | 104,218 | |||
| 12.08.2025 | 09:04:38,905 | 1 | 104,218 | |
| 1 | 104,218 | |||
| 1 | 104,218 | |||
| 12.08.2025 | 09:04:37,899 | 1 | 104,224 | |
| 1 | 104,224 | |||
| 1 | 104,224 | |||
| 12.08.2025 | 09:04:18,689 | 4 | 104,166 | |
| 4 | 104,166 | |||
| 4 | 104,166 | |||
| 12.08.2025 | 09:04:13,151 | 1 | 104,22 | |
| 1 | 104,22 | |||
| 1 | 104,22 | |||
| 12.08.2025 | 09:04:12,654 | 1 | 104,22 | |
| 1 | 104,22 | |||
| 1 | 104,22 | |||
| 12.08.2025 | 09:04:09,129 | 1 | 104,224 | |
| 1 | 104,224 | |||
| 1 | 104,224 | |||
| 12.08.2025 | 09:04:08,928 | 1 | 104,224 | |
| 1 | 104,224 | |||
| 1 | 104,224 | |||
| 12.08.2025 | 09:04:07,734 | 1 | 104,222 | |
| 1 | 104,222 | |||
| 1 | 104,222 | |||
| 12.08.2025 | 09:04:03,702 | 1 | 104,218 | |
| 1 | 104,218 | |||
| 1 | 104,218 | |||
| 12.08.2025 | 09:03:49,010 | 5 | 104,168 | |
| 5 | 104,168 | |||
| 5 | 104,168 | |||
| 12.08.2025 | 09:03:42,671 | 1 | 104,216 | |
| 1 | 104,216 | |||
| 1 | 104,216 | |||
| 12.08.2025 | 09:03:41,666 | 1 | 104,216 | |
| 1 | 104,216 | |||
| 1 | 104,216 | |||
| 12.08.2025 | 09:03:38,345 | 1 | 104,21 | |
| 1 | 104,21 | |||
| 1 | 104,21 | |||
| 12.08.2025 | 09:03:35,731 | 1 | 104,212 | |
| 1 | 104,212 | |||
| 1 | 104,212 | |||
| 12.08.2025 | 09:03:18,117 | 4 | 104,166 | |
| 4 | 104,166 | |||
| 4 | 104,166 | |||
| 12.08.2025 | 09:03:15,305 | 1 | 104,214 | |
| 1 | 104,214 | |||
| 1 | 104,214 | |||
| 12.08.2025 | 09:03:13,186 | 1 | 104,216 | |
| 1 | 104,216 | |||
| 1 | 104,216 | |||
| 12.08.2025 | 09:03:12,682 | 1 | 104,216 | |
| 1 | 104,216 | |||
| 1 | 104,216 | |||
| 12.08.2025 | 09:03:12,381 | 2 | 104,216 | |
| 2 | 104,216 | |||
| 2 | 104,216 | |||
| 12.08.2025 | 09:03:11,676 | 1 | 104,222 | |
| 1 | 104,222 | |||
| 1 | 104,222 | |||
| 12.08.2025 | 09:03:09,465 | 1 | 104,224 | |
| 1 | 104,224 | |||
| 1 | 104,224 | |||
| 12.08.2025 | 09:03:05,842 | 1 | 104,226 | |
| 1 | 104,226 | |||
| 1 | 104,226 | |||
| 12.08.2025 | 09:03:03,429 | 1 | 104,224 | |
| 1 | 104,224 | |||
| 1 | 104,224 | |||
| 12.08.2025 | 09:02:48,940 | 5 | 104,18 | |
| 5 | 104,18 | |||
| 5 | 104,18 | |||
| 12.08.2025 | 09:02:47,133 | 1 | 104,226 | |
| 1 | 104,226 | |||
| 1 | 104,226 | |||
| 12.08.2025 | 09:02:39,386 | 1 | 104,234 | |
| 1 | 104,234 | |||
| 1 | 104,234 | |||
| 12.08.2025 | 09:02:38,583 | 1 | 104,236 | |
| 1 | 104,236 | |||
| 1 | 104,236 | |||
| 12.08.2025 | 09:02:36,874 | 1 | 104,236 | |
| 1 | 104,236 | |||
| 1 | 104,236 | |||
| 12.08.2025 | 09:02:36,671 | 1 | 104,236 | |
| 1 | 104,236 | |||
| 1 | 104,236 | |||
| 12.08.2025 | 09:02:36,270 | 10 | 104,242 | |
| 10 | 104,242 | |||
| 10 | 104,242 | |||
| 12.08.2025 | 09:02:34,359 | 1 | 104,24 | |
| 1 | 104,24 | |||
| 1 | 104,24 | |||
| 12.08.2025 | 09:02:18,267 | 3 | 104,178 | |
| 3 | 104,178 | |||
| 3 | 104,178 | |||
| 12.08.2025 | 09:02:16,756 | 1 | 104,226 | |
| 1 | 104,226 | |||
| 1 | 104,226 | |||
| 12.08.2025 | 09:02:10,720 | 1 | 104,238 | |
| 1 | 104,238 | |||
| 1 | 104,238 | |||
| 12.08.2025 | 09:02:08,808 | 1 | 104,23 | |
| 1 | 104,23 | |||
| 1 | 104,23 | |||
| 12.08.2025 | 09:02:06,697 | 1 | 104,23 | |
| 1 | 104,23 | |||
| 1 | 104,23 | |||
| 12.08.2025 | 09:01:59,193 | 1 | 104,236 | |
| 1 | 104,236 | |||
| 1 | 104,236 | |||
| 12.08.2025 | 09:01:48,388 | 8 | 104,194 | |
| 8 | 104,194 | |||
| 8 | 104,194 | |||
| 12.08.2025 | 09:01:44,258 | 1 | 104,244 | |
| 1 | 104,244 | |||
| 1 | 104,244 | |||
| 12.08.2025 | 09:01:39,630 | 1 | 104,244 | |
| 1 | 104,244 | |||
| 1 | 104,244 | |||
| 12.08.2025 | 09:01:38,521 | 1 | 104,244 | |
| 1 | 104,244 | |||
| 1 | 104,244 | |||
| 12.08.2025 | 09:01:38,220 | 1 | 104,244 | |
| 1 | 104,244 | |||
| 1 | 104,244 | |||
| 12.08.2025 | 09:01:16,289 | 1 | 104,252 | |
| 1 | 104,252 | |||
| 1 | 104,252 | |||
| 12.08.2025 | 09:01:15,288 | 1 | 104,248 | |
| 1 | 104,248 | |||
| 1 | 104,248 | |||
| 12.08.2025 | 09:01:15,183 | 1 | 104,248 | |
| 1 | 104,248 | |||
| 1 | 104,248 | |||
| 12.08.2025 | 09:01:11,565 | 1 | 104,258 | |
| 1 | 104,258 | |||
| 1 | 104,258 | |||
| 12.08.2025 | 09:01:10,158 | 1 | 104,258 | |
| 1 | 104,258 | |||
| 1 | 104,258 | |||
| 12.08.2025 | 09:00:48,221 | 5 | 104,21 | |
| 5 | 104,21 | |||
| 5 | 104,21 | |||
| 12.08.2025 | 09:00:44,293 | 5 | 104,27 | |
| 5 | 104,27 | |||
| 5 | 104,27 | |||
| 12.08.2025 | 09:00:43,490 | 1 | 104,27 | |
| 1 | 104,27 | |||
| 1 | 104,27 | |||
| 12.08.2025 | 09:00:42,384 | 1 | 104,27 | |
| 1 | 104,27 | |||
| 1 | 104,27 | |||
| 12.08.2025 | 09:00:38,961 | 1 | 104,266 | |
| 1 | 104,266 | |||
| 1 | 104,266 | |||
| 12.08.2025 | 09:00:35,141 | 1 | 104,272 | |
| 1 | 104,272 | |||
| 1 | 104,272 | |||
| 12.08.2025 | 09:00:22,062 | 1 | 104,276 | |
| 1 | 104,276 | |||
| 1 | 104,276 | |||
| 12.08.2025 | 09:00:18,334 | 7 | 104,222 | |
| 7 | 104,222 | |||
| 7 | 104,222 | |||
| 12.08.2025 | 09:00:17,732 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:00:17,228 | 1 | 104,276 | |
| 1 | 104,276 | |||
| 1 | 104,276 | |||
| 12.08.2025 | 09:00:15,416 | 2 | 104,274 | |
| 2 | 104,274 | |||
| 2 | 104,274 | |||
| 12.08.2025 | 09:00:14,511 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:00:13,021 | 5 | 104,27 | |
| 5 | 104,27 | |||
| 5 | 104,27 | |||
| 12.08.2025 | 09:00:12,903 | 1 | 104,27 | |
| 1 | 104,27 | |||
| 1 | 104,27 | |||
| 12.08.2025 | 09:00:10,588 | 1 | 104,274 | |
| 1 | 104,274 | |||
| 1 | 104,274 | |||
| 12.08.2025 | 09:00:09,679 | 1 | 104,264 | |
| 1 | 104,264 | |||
| 1 | 104,264 | |||
| 12.08.2025 | 09:00:07,871 | 1 | 104,26 | |
| 1 | 104,26 | |||
| 1 | 104,26 | |||
| 12.08.2025 | 09:00:07,569 | 1 | 104,26 | |
| 1 | 104,26 | |||
| 1 | 104,26 | |||
| 12.08.2025 | 09:00:07,266 | 1 | 104,26 | |
| 1 | 104,26 | |||
| 1 | 104,26 | |||
| 12.08.2025 | 09:00:05,753 | 1 | 104,26 | |
| 1 | 104,26 | |||
| 1 | 104,26 | |||
| 12.08.2025 | 09:00:05,660 | 1 | 104,26 | |
| 1 | 104,26 | |||
| 1 | 104,26 | |||
| 12.08.2025 | 08:59:07,176 | 9 | 104,204 | |
| 9 | 104,204 | |||
| 9 | 104,204 | |||
| 12.08.2025 | 08:58:31,558 | 1 | 104,208 | |
| 1 | 104,208 | |||
| 1 | 104,208 | |||
| 12.08.2025 | 08:56:55,987 | 2 | 104,178 | |
| 2 | 104,178 | |||
| 2 | 104,178 | |||
| 12.08.2025 | 08:56:45,494 | 1 | 104,23 | |
| 1 | 104,23 | |||
| 1 | 104,23 | |||
| 12.08.2025 | 08:56:43,181 | 1 | 104,23 | |
| 1 | 104,23 | |||
| 1 | 104,23 | |||
| 12.08.2025 | 08:55:49,861 | 1 | 104,182 | |
| 1 | 104,182 | |||
| 1 | 104,182 | |||
| 12.08.2025 | 08:55:09,013 | 2 | 104,17 | |
| 2 | 104,17 | |||
| 2 | 104,17 | |||
| 12.08.2025 | 08:54:50,290 | 1 | 104,23 | |
| 1 | 104,23 | |||
| 1 | 104,23 | |||
| 12.08.2025 | 08:54:37,607 | 1 | 104,182 | |
| 1 | 104,182 | |||
| 1 | 104,182 | |||
| 12.08.2025 | 08:51:13,516 | 2 | 104,218 | |
| 2 | 104,218 | |||
| 2 | 104,218 | |||
| 12.08.2025 | 08:50:48,854 | 3 | 104,17 | |
| 3 | 104,17 | |||
| 3 | 104,17 | |||
| 12.08.2025 | 08:50:42,113 | 12 | 104,218 | |
| 12 | 104,218 | |||
| 12 | 104,218 | |||
| 12.08.2025 | 08:49:39,872 | 2 | 104,216 | |
| 2 | 104,216 | |||
| 2 | 104,216 | |||
| 12.08.2025 | 08:48:33,855 | 9 | 104,148 | |
| 9 | 104,148 | |||
| 9 | 104,148 | |||
| 12.08.2025 | 08:46:51,533 | 2 | 104,23 | |
| 2 | 104,23 | |||
| 2 | 104,23 | |||
| 12.08.2025 | 08:45:09,394 | 2 | 104,208 | |
| 2 | 104,208 | |||
| 2 | 104,208 | |||
| 12.08.2025 | 08:43:26,471 | 6 | 104,19 | |
| 6 | 104,19 | |||
| 6 | 104,19 | |||
| 12.08.2025 | 08:42:47,231 | 1 | 104,216 | |
| 1 | 104,216 | |||
| 1 | 104,216 | |||
| 12.08.2025 | 08:42:44,332 | 3 | 104,16 | |
| 3 | 104,16 | |||
| 3 | 104,16 | |||
| 12.08.2025 | 08:42:20,870 | 1 | 104,178 | |
| 1 | 104,178 | |||
| 1 | 104,178 | |||
| 12.08.2025 | 08:40:51,215 | 3 | 104,174 | |
| 3 | 104,174 | |||
| 3 | 104,174 | |||
| 12.08.2025 | 08:40:17,513 | 2 | 104,232 | |
| 2 | 104,232 | |||
| 2 | 104,232 | |||
| 12.08.2025 | 08:39:58,229 | 3 | 104,238 | |
| 3 | 104,238 | |||
| 3 | 104,238 | |||
| 12.08.2025 | 08:38:50,150 | 1 | 104,238 | |
| 1 | 104,238 | |||
| 1 | 104,238 | |||
| 12.08.2025 | 08:37:58,512 | 4 | 104,228 | |
| 4 | 104,228 | |||
| 4 | 104,228 | |||
| 12.08.2025 | 08:37:20,364 | 1 | 104,234 | |
| 1 | 104,234 | |||
| 1 | 104,234 | |||
| 12.08.2025 | 08:37:18,859 | 3 | 104,184 | |
| 3 | 104,184 | |||
| 3 | 104,184 | |||
| 12.08.2025 | 08:37:00,145 | 6 | 104,23 | |
| 6 | 104,23 | |||
| 6 | 104,23 | |||
| 12.08.2025 | 08:36:44,623 | 25 | 104,182 | |
| 25 | 104,182 | |||
| 25 | 104,182 | |||
| 12.08.2025 | 08:35:57,341 | 2 | 104,244 | |
| 2 | 104,244 | |||
| 2 | 104,244 | |||
| 12.08.2025 | 08:35:51,312 | 1 | 104,238 | |
| 1 | 104,238 | |||
| 1 | 104,238 | |||
| 12.08.2025 | 08:32:17,343 | 1 | 104,25 | |
| 1 | 104,25 | |||
| 1 | 104,25 | |||
| 12.08.2025 | 08:32:14,123 | 1 | 104,204 | |
| 1 | 104,204 | |||
| 1 | 104,204 | |||
| 12.08.2025 | 08:31:44,596 | 1 | 104,204 | |
| 1 | 104,204 | |||
| 1 | 104,204 | |||
| 12.08.2025 | 08:31:19,398 | 3 | 104,186 | |
| 3 | 104,186 | |||
| 3 | 104,186 | |||
| 12.08.2025 | 08:31:12,254 | 6 | 104,242 | |
| 6 | 104,242 | |||
| 6 | 104,242 | |||
| 12.08.2025 | 08:27:26,141 | 1 | 104,272 | |
| 1 | 104,272 | |||
| 1 | 104,272 | |||
| 12.08.2025 | 08:25:59,296 | 3 | 104,234 | |
| 3 | 104,234 | |||
| 3 | 104,234 | |||
| 12.08.2025 | 08:23:14,624 | 1 | 104,136 | |
| 1 | 104,136 | |||
| 1 | 104,136 | |||
| 12.08.2025 | 08:21:58,249 | 42 | 104,166 | |
| 42 | 104,166 | |||
| 42 | 104,166 | |||
| 12.08.2025 | 08:21:50,071 | 3 | 104,162 | |
| 3 | 104,162 | |||
| 3 | 104,162 | |||
| 12.08.2025 | 08:21:04,906 | 12 | 104,144 | |
| 12 | 104,144 | |||
| 12 | 104,144 | |||
| 12.08.2025 | 08:19:00,122 | 1 | 104,138 | |
| 1 | 104,138 | |||
| 1 | 104,138 | |||
| 12.08.2025 | 08:16:20,682 | 1 | 104,09 | |
| 1 | 104,09 | |||
| 1 | 104,09 | |||
| 12.08.2025 | 08:15:25,129 | 6 | 104,102 | |
| 6 | 104,102 | |||
| 6 | 104,102 | |||
| 12.08.2025 | 08:13:40,567 | 1 | 104,136 | |
| 1 | 104,136 | |||
| 1 | 104,136 | |||
| 12.08.2025 | 08:11:48,265 | 1 | 104,132 | |
| 1 | 104,132 | |||
| 1 | 104,132 | |||
| 12.08.2025 | 08:10:19,210 | 3 | 104,102 | |
| 3 | 104,102 | |||
| 3 | 104,102 | |||
| 12.08.2025 | 08:10:06,223 | 1 | 104,152 | |
| 1 | 104,152 | |||
| 1 | 104,152 | |||
| 12.08.2025 | 08:08:01,868 | 1 | 104,19 | |
| 1 | 104,19 | |||
| 1 | 104,19 | |||
| 12.08.2025 | 08:07:18,094 | 1 | 104,178 | |
| 1 | 104,178 | |||
| 1 | 104,178 | |||
| 12.08.2025 | 08:06:31,609 | 19 | 104,136 | |
| 19 | 104,136 | |||
| 19 | 104,136 | |||
| 12.08.2025 | 08:04:59,064 | 1 | 104,19 | |
| 1 | 104,19 | |||
| 1 | 104,19 | |||
| 12.08.2025 | 08:04:35,826 | 1 | 104,14 | |
| 1 | 104,14 | |||
| 1 | 104,14 | |||
| 12.08.2025 | 08:04:33,717 | 1 | 104,19 | |
| 1 | 104,19 | |||
| 1 | 104,19 | |||
| 12.08.2025 | 08:04:02,129 | 29 | 104,19 | |
| 29 | 104,19 | |||
| 29 | 104,19 | |||
| 12.08.2025 | 08:03:58,409 | 1 | 104,18 | |
| 1 | 104,18 | |||
| 1 | 104,18 | |||
| 12.08.2025 | 08:03:56,802 | 3 | 104,128 | |
| 3 | 104,128 | |||
| 3 | 104,128 | |||
| 12.08.2025 | 08:03:52,074 | 1 | 104,178 | |
| 1 | 104,178 | |||
| 1 | 104,178 | |||
| 12.08.2025 | 08:02:19,749 | 3 | 104,154 | |
| 3 | 104,154 | |||
| 3 | 104,154 | |||
| 12.08.2025 | 08:02:17,437 | 1 | 104,154 | |
| 1 | 104,154 | |||
| 1 | 104,154 | |||
| 12.08.2025 | 08:01:55,004 | 13 | 104,15 | |
| 13 | 104,15 | |||
| 13 | 104,15 | |||
| 12.08.2025 | 08:01:31,362 | 1 | 104,094 | |
| 1 | 104,094 | |||
| 1 | 104,094 | |||
| 12.08.2025 | 08:01:04,913 | 10 | 104,134 | |
| 10 | 104,134 | |||
| 10 | 104,134 | |||
| 12.08.2025 | 08:00:12,720 | 148 | 104,134 | |
| 148 | 104,134 | |||
| 148 | 104,134 | |||
| 12.08.2025 | 08:00:09,910 | 1 | 104,082 | |
| 1 | 104,082 | |||
| 1 | 104,082 | |||
| 12.08.2025 | 08:00:09,794 | 270 | 104,082 | |
| 270 | 104,082 | |||
| 270 | 104,082 | |||
| 12.08.2025 | 08:00:08,187 | 29 | 104,084 | |
| 29 | 104,084 | |||
| 29 | 104,084 | |||
| 12.08.2025 | 08:00:07,680 | 217 | 104,134 | |
| 217 | 104,134 | |||
| 217 | 104,134 | |||
| 12.08.2025 | 07:59:16,292 | 15 | 104,08 | |
| 15 | 104,08 | |||
| 15 | 104,08 | |||
| 12.08.2025 | 07:56:24,138 | 1 | 104,132 | |
| 1 | 104,132 | |||
| 1 | 104,132 | |||
| 12.08.2025 | 07:56:22,493 | 4 | 104,134 | |
| 4 | 104,134 | |||
| 4 | 104,134 | |||
| 12.08.2025 | 07:41:42,860 | 6 | 103,976 | |
| 6 | 103,976 | |||
| 6 | 103,976 | |||
| 12.08.2025 | 07:32:20,249 | 39 | 104,00 | |
| 9 | 104,00 | |||
| 5 | 104,00 | |||
| 13 | 104,00 | |||
| 8 | 104,00 | |||
| 39 | 104,00 | |||
| 4 | 104,00 | |||
| 12.08.2025 | 07:30:40,714 | 2 | 104,01 | |
| 2 | 104,01 | |||
| 2 | 104,01 | |||
| 12.08.2025 | 07:30:00,411 | 60 | 104,046 | |
| 7 | 104,046 | |||
| 46 | 104,046 | |||
| 15 | 104,046 | |||
| 1 | 104,046 | |||
| 38 | 104,046 | |||
| 4 | 104,046 | |||
| 9 | 104,046 |
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 CEST (UTC+2)
Kurssuche
Kursliste ETPs
(umfasst ETFs, ETNs und ETCs)
Handelszeit
7:30 bis 22:00 Uhr
7:30 bis 22:00 Uhr
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
12.08.2025 @ 15:13:55
Letzte Aktualisierung:
12.08.2025 @ 15:13:55