VanEck ETFs-VanEck Defense ETF
- Information
- letzte Umsätze
- kaufen
- verkaufen
847
885
49,615
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 01.08.2025 | 16:30:10,692 | 407 | 49,13 | |
| 407 | 49,13 | |||
| 407 | 49,13 | |||
| 01.08.2025 | 16:29:47,199 | 100 | 49,12 | |
| 100 | 49,12 | |||
| 100 | 49,12 | |||
| 01.08.2025 | 16:28:50,196 | 35 | 49,115 | |
| 35 | 49,115 | |||
| 35 | 49,115 | |||
| 01.08.2025 | 16:26:45,045 | 3 | 49,045 | |
| 3 | 49,045 | |||
| 3 | 49,045 | |||
| 01.08.2025 | 16:25:51,082 | 21 | 49,00 | |
| 21 | 49,00 | |||
| 21 | 49,00 | |||
| 01.08.2025 | 16:25:45,149 | 570 | 49,025 | |
| 570 | 49,025 | |||
| 570 | 49,025 | |||
| 01.08.2025 | 16:25:37,021 | 2 | 49,035 | |
| 2 | 49,035 | |||
| 2 | 49,035 | |||
| 01.08.2025 | 16:24:46,908 | 3 | 49,06 | |
| 3 | 49,06 | |||
| 3 | 49,06 | |||
| 01.08.2025 | 16:23:57,101 | 2 | 49,05 | |
| 2 | 49,05 | |||
| 2 | 49,05 | |||
| 01.08.2025 | 16:23:52,882 | 25 | 49,05 | |
| 25 | 49,05 | |||
| 25 | 49,05 | |||
| 01.08.2025 | 16:23:21,174 | 410 | 48,99 | |
| 410 | 48,99 | |||
| 410 | 48,99 | |||
| 01.08.2025 | 16:23:08,648 | 15 | 48,985 | |
| 15 | 48,985 | |||
| 15 | 48,985 | |||
| 01.08.2025 | 16:22:48,497 | 50 | 48,975 | |
| 50 | 48,975 | |||
| 50 | 48,975 | |||
| 01.08.2025 | 16:22:39,629 | 62 | 48,99 | |
| 62 | 48,99 | |||
| 62 | 48,99 | |||
| 01.08.2025 | 16:21:14,393 | 20 | 49,015 | |
| 20 | 49,015 | |||
| 20 | 49,015 | |||
| 01.08.2025 | 16:20:27,278 | 80 | 49,01 | |
| 80 | 49,01 | |||
| 80 | 49,01 | |||
| 01.08.2025 | 16:19:34,238 | 112 | 49,025 | |
| 112 | 49,025 | |||
| 112 | 49,025 | |||
| 01.08.2025 | 16:18:58,590 | 17 | 49,00 | |
| 17 | 49,00 | |||
| 17 | 49,00 | |||
| 01.08.2025 | 16:18:42,077 | 3 | 49,01 | |
| 3 | 49,01 | |||
| 3 | 49,01 | |||
| 01.08.2025 | 16:17:23,042 | 25 | 48,95 | |
| 25 | 48,95 | |||
| 25 | 48,95 | |||
| 01.08.2025 | 16:17:08,587 | 1 | 48,945 | |
| 1 | 48,945 | |||
| 1 | 48,945 | |||
| 01.08.2025 | 16:17:05,281 | 10 | 48,945 | |
| 10 | 48,945 | |||
| 10 | 48,945 | |||
| 01.08.2025 | 16:16:47,772 | 7 | 48,93 | |
| 7 | 48,93 | |||
| 7 | 48,93 | |||
| 01.08.2025 | 16:16:27,671 | 41 | 48,92 | |
| 41 | 48,92 | |||
| 41 | 48,92 | |||
| 01.08.2025 | 16:15:29,720 | 1 | 48,875 | |
| 1 | 48,875 | |||
| 1 | 48,875 | |||
| 01.08.2025 | 16:15:26,711 | 200 | 48,875 | |
| 200 | 48,875 | |||
| 200 | 48,875 | |||
| 01.08.2025 | 16:15:25,830 | 39 | 48,875 | |
| 39 | 48,875 | |||
| 39 | 48,875 | |||
| 01.08.2025 | 16:14:58,734 | 13 | 48,85 | |
| 13 | 48,85 | |||
| 13 | 48,85 | |||
| 01.08.2025 | 16:14:57,370 | 40 | 48,85 | |
| 40 | 48,85 | |||
| 40 | 48,85 | |||
| 01.08.2025 | 16:14:55,594 | 1 | 48,85 | |
| 1 | 48,85 | |||
| 1 | 48,85 | |||
| 01.08.2025 | 16:14:51,954 | 485 | 48,845 | |
| 485 | 48,845 | |||
| 485 | 48,845 | |||
| 01.08.2025 | 16:14:20,542 | 300 | 48,845 | |
| 300 | 48,845 | |||
| 300 | 48,845 | |||
| 01.08.2025 | 16:14:20,210 | 65 | 48,83 | |
| 65 | 48,83 | |||
| 65 | 48,83 | |||
| 01.08.2025 | 16:13:49,991 | 145 | 48,855 | |
| 145 | 48,855 | |||
| 145 | 48,855 | |||
| 01.08.2025 | 16:12:25,507 | 100 | 48,805 | |
| 100 | 48,805 | |||
| 100 | 48,805 | |||
| 01.08.2025 | 16:12:02,594 | 11 | 48,775 | |
| 11 | 48,775 | |||
| 11 | 48,775 | |||
| 01.08.2025 | 16:11:52,025 | 21 | 48,78 | |
| 21 | 48,78 | |||
| 21 | 48,78 | |||
| 01.08.2025 | 16:11:41,005 | 15 | 48,785 | |
| 15 | 48,785 | |||
| 15 | 48,785 | |||
| 01.08.2025 | 16:11:21,311 | 500 | 48,745 | |
| 500 | 48,745 | |||
| 500 | 48,745 | |||
| 01.08.2025 | 16:10:52,782 | 70 | 48,74 | |
| 70 | 48,74 | |||
| 70 | 48,74 | |||
| 01.08.2025 | 16:10:30,403 | 60 | 48,74 | |
| 60 | 48,74 | |||
| 60 | 48,74 | |||
| 01.08.2025 | 16:09:20,489 | 3 | 48,715 | |
| 3 | 48,715 | |||
| 3 | 48,715 | |||
| 01.08.2025 | 16:08:32,896 | 1 | 48,645 | |
| 1 | 48,645 | |||
| 1 | 48,645 | |||
| 01.08.2025 | 16:07:57,530 | 3 127 | 48,585 | |
| 3 127 | 48,585 | |||
| 3 127 | 48,585 | |||
| 01.08.2025 | 16:07:55,576 | 18 | 48,585 | |
| 18 | 48,585 | |||
| 18 | 48,585 | |||
| 01.08.2025 | 16:07:27,732 | 40 | 48,62 | |
| 40 | 48,62 | |||
| 40 | 48,62 | |||
| 01.08.2025 | 16:05:46,191 | 20 | 48,62 | |
| 20 | 48,62 | |||
| 20 | 48,62 | |||
| 01.08.2025 | 16:05:38,099 | 105 | 48,615 | |
| 105 | 48,615 | |||
| 105 | 48,615 | |||
| 01.08.2025 | 16:05:37,734 | 1 | 48,615 | |
| 1 | 48,615 | |||
| 1 | 48,615 | |||
| 01.08.2025 | 16:05:34,675 | 3 | 48,595 | |
| 3 | 48,595 | |||
| 3 | 48,595 | |||
| 01.08.2025 | 16:05:12,140 | 2 | 48,615 | |
| 2 | 48,615 | |||
| 2 | 48,615 | |||
| 01.08.2025 | 16:05:05,618 | 164 | 48,62 | |
| 164 | 48,62 | |||
| 164 | 48,62 | |||
| 01.08.2025 | 16:04:30,259 | 25 | 48,62 | |
| 25 | 48,62 | |||
| 25 | 48,62 | |||
| 01.08.2025 | 16:04:23,868 | 10 | 48,61 | |
| 10 | 48,61 | |||
| 10 | 48,61 | |||
| 01.08.2025 | 16:04:22,060 | 54 | 48,62 | |
| 54 | 48,62 | |||
| 54 | 48,62 | |||
| 01.08.2025 | 16:04:01,753 | 2 | 48,585 | |
| 2 | 48,585 | |||
| 2 | 48,585 | |||
| 01.08.2025 | 16:03:58,945 | 1 | 48,585 | |
| 1 | 48,585 | |||
| 1 | 48,585 | |||
| 01.08.2025 | 16:03:12,754 | 4 | 48,505 | |
| 4 | 48,505 | |||
| 4 | 48,505 | |||
| 01.08.2025 | 16:02:55,410 | 41 | 48,52 | |
| 41 | 48,52 | |||
| 41 | 48,52 | |||
| 01.08.2025 | 16:02:27,922 | 500 | 48,50 | |
| 500 | 48,50 | |||
| 500 | 48,50 | |||
| 01.08.2025 | 16:02:23,208 | 344 | 48,505 | |
| 344 | 48,505 | |||
| 344 | 48,505 | |||
| 01.08.2025 | 16:01:35,218 | 3 | 48,505 | |
| 3 | 48,505 | |||
| 3 | 48,505 | |||
| 01.08.2025 | 16:01:21,035 | 503 | 48,485 | |
| 30 | 48,485 | |||
| 503 | 48,485 | |||
| 150 | 48,485 | |||
| 94 | 48,485 | |||
| 50 | 48,485 | |||
| 176 | 48,485 | |||
| 3 | 48,485 | |||
| 01.08.2025 | 16:01:20,833 | 860 | 48,50 | |
| 4 | 48,50 | |||
| 103 | 48,50 | |||
| 200 | 48,50 | |||
| 400 | 48,50 | |||
| 103 | 48,50 | |||
| 30 | 48,50 | |||
| 860 | 48,50 | |||
| 20 | 48,50 | |||
| 01.08.2025 | 16:01:19,650 | 1 | 48,505 | |
| 1 | 48,505 | |||
| 1 | 48,505 | |||
| 01.08.2025 | 16:01:19,392 | 105 | 48,505 | |
| 105 | 48,505 | |||
| 105 | 48,505 | |||
| 01.08.2025 | 16:00:22,088 | 28 | 48,555 | |
| 28 | 48,555 | |||
| 28 | 48,555 | |||
| 01.08.2025 | 16:00:17,263 | 206 | 48,585 | |
| 206 | 48,585 | |||
| 206 | 48,585 | |||
| 01.08.2025 | 16:00:15,155 | 10 | 48,60 | |
| 10 | 48,60 | |||
| 10 | 48,60 | |||
| 01.08.2025 | 16:00:12,823 | 10 | 48,605 | |
| 10 | 48,605 | |||
| 10 | 48,605 | |||
| 01.08.2025 | 16:00:08,671 | 20 | 48,615 | |
| 20 | 48,615 | |||
| 20 | 48,615 | |||
| 01.08.2025 | 16:00:08,503 | 100 | 48,615 | |
| 100 | 48,615 | |||
| 100 | 48,615 | |||
| 01.08.2025 | 16:00:04,486 | 4 | 48,615 | |
| 4 | 48,615 | |||
| 4 | 48,615 | |||
| 01.08.2025 | 15:59:52,524 | 42 | 48,63 | |
| 42 | 48,63 | |||
| 42 | 48,63 | |||
| 01.08.2025 | 15:59:49,861 | 51 | 48,63 | |
| 51 | 48,63 | |||
| 51 | 48,63 | |||
| 01.08.2025 | 15:59:36,864 | 1 | 48,62 | |
| 1 | 48,62 | |||
| 1 | 48,62 | |||
| 01.08.2025 | 15:59:26,826 | 4 | 48,64 | |
| 4 | 48,64 | |||
| 4 | 48,64 | |||
| 01.08.2025 | 15:58:19,120 | 5 | 48,68 | |
| 5 | 48,68 | |||
| 5 | 48,68 | |||
| 01.08.2025 | 15:57:01,466 | 220 | 48,68 | |
| 220 | 48,68 | |||
| 220 | 48,68 | |||
| 01.08.2025 | 15:55:54,291 | 50 | 48,65 | |
| 50 | 48,65 | |||
| 50 | 48,65 | |||
| 01.08.2025 | 15:55:40,369 | 210 | 48,645 | |
| 210 | 48,645 | |||
| 210 | 48,645 | |||
| 01.08.2025 | 15:54:42,887 | 240 | 48,61 | |
| 240 | 48,61 | |||
| 240 | 48,61 | |||
| 01.08.2025 | 15:54:40,705 | 1 | 48,62 | |
| 1 | 48,62 | |||
| 1 | 48,62 | |||
| 01.08.2025 | 15:54:29,298 | 1 | 48,63 | |
| 1 | 48,63 | |||
| 1 | 48,63 | |||
| 01.08.2025 | 15:53:48,775 | 57 | 48,625 | |
| 57 | 48,625 | |||
| 57 | 48,625 | |||
| 01.08.2025 | 15:53:34,662 | 71 | 48,64 | |
| 71 | 48,64 | |||
| 71 | 48,64 | |||
| 01.08.2025 | 15:52:59,736 | 110 | 48,64 | |
| 110 | 48,64 | |||
| 110 | 48,64 | |||
| 01.08.2025 | 15:52:59,644 | 168 | 48,64 | |
| 168 | 48,64 | |||
| 66 | 48,64 | |||
| 102 | 48,64 | |||
| 01.08.2025 | 15:52:52,195 | 125 | 48,69 | |
| 125 | 48,69 | |||
| 125 | 48,69 | |||
| 01.08.2025 | 15:51:45,045 | 22 | 48,725 | |
| 22 | 48,725 | |||
| 22 | 48,725 | |||
| 01.08.2025 | 15:51:16,349 | 10 | 48,73 | |
| 10 | 48,73 | |||
| 10 | 48,73 | |||
| 01.08.2025 | 15:51:14,198 | 519 | 48,73 | |
| 519 | 48,73 | |||
| 519 | 48,73 | |||
| 01.08.2025 | 15:50:51,717 | 15 | 48,69 | |
| 15 | 48,69 | |||
| 15 | 48,69 | |||
| 01.08.2025 | 15:50:32,926 | 8 | 48,675 | |
| 8 | 48,675 | |||
| 8 | 48,675 | |||
| 01.08.2025 | 15:49:47,250 | 200 | 48,675 | |
| 200 | 48,675 | |||
| 200 | 48,675 | |||
| 01.08.2025 | 15:49:29,056 | 90 | 48,69 | |
| 90 | 48,69 | |||
| 90 | 48,69 | |||
| 01.08.2025 | 15:49:27,681 | 8 | 48,70 | |
| 8 | 48,70 | |||
| 8 | 48,70 | |||
| 01.08.2025 | 15:49:27,065 | 12 | 48,70 | |
| 12 | 48,70 | |||
| 12 | 48,70 | |||
| 01.08.2025 | 15:49:17,633 | 41 | 48,725 | |
| 41 | 48,725 | |||
| 41 | 48,725 | |||
| 01.08.2025 | 15:49:10,261 | 30 | 48,72 | |
| 30 | 48,72 | |||
| 30 | 48,72 | |||
| 01.08.2025 | 15:47:25,200 | 114 | 48,79 | |
| 114 | 48,79 | |||
| 114 | 48,79 | |||
| 01.08.2025 | 15:46:36,687 | 102 | 48,79 | |
| 102 | 48,79 | |||
| 102 | 48,79 | |||
| 01.08.2025 | 15:46:30,314 | 5 | 48,75 | |
| 5 | 48,75 | |||
| 5 | 48,75 | |||
| 01.08.2025 | 15:46:20,806 | 400 | 48,74 | |
| 400 | 48,74 | |||
| 400 | 48,74 | |||
| 01.08.2025 | 15:45:34,184 | 200 | 48,73 | |
| 200 | 48,73 | |||
| 200 | 48,73 | |||
| 01.08.2025 | 15:44:06,341 | 48 | 48,72 | |
| 48 | 48,72 | |||
| 48 | 48,72 | |||
| 01.08.2025 | 15:43:51,869 | 53 | 48,735 | |
| 53 | 48,735 | |||
| 53 | 48,735 | |||
| 01.08.2025 | 15:43:27,222 | 100 | 48,74 | |
| 100 | 48,74 | |||
| 100 | 48,74 | |||
| 01.08.2025 | 15:42:52,583 | 50 | 48,75 | |
| 50 | 48,75 | |||
| 50 | 48,75 | |||
| 01.08.2025 | 15:41:28,223 | 20 | 48,86 | |
| 20 | 48,86 | |||
| 20 | 48,86 | |||
| 01.08.2025 | 15:41:08,816 | 200 | 48,865 | |
| 200 | 48,865 | |||
| 200 | 48,865 | |||
| 01.08.2025 | 15:41:07,903 | 400 | 48,865 | |
| 400 | 48,865 | |||
| 400 | 48,865 | |||
| 01.08.2025 | 15:40:37,870 | 60 | 48,86 | |
| 60 | 48,86 | |||
| 60 | 48,86 | |||
| 01.08.2025 | 15:40:28,704 | 300 | 48,88 | |
| 300 | 48,88 | |||
| 300 | 48,88 | |||
| 01.08.2025 | 15:39:43,803 | 57 | 48,92 | |
| 57 | 48,92 | |||
| 57 | 48,92 | |||
| 01.08.2025 | 15:38:55,525 | 1 | 48,95 | |
| 1 | 48,95 | |||
| 1 | 48,95 | |||
| 01.08.2025 | 15:37:41,797 | 30 | 48,895 | |
| 30 | 48,895 | |||
| 30 | 48,895 | |||
| 01.08.2025 | 15:37:36,983 | 1 454 | 48,89 | |
| 1 454 | 48,89 | |||
| 1 454 | 48,89 | |||
| 01.08.2025 | 15:37:35,689 | 3 051 | 48,885 | |
| 3 051 | 48,885 | |||
| 3 051 | 48,885 | |||
| 01.08.2025 | 15:37:33,594 | 3 051 | 48,885 | |
| 3 051 | 48,885 | |||
| 3 051 | 48,885 | |||
| 01.08.2025 | 15:37:09,641 | 20 | 48,83 | |
| 20 | 48,83 | |||
| 20 | 48,83 | |||
| 01.08.2025 | 15:36:58,569 | 870 | 48,78 | |
| 870 | 48,78 | |||
| 400 | 48,78 | |||
| 470 | 48,78 | |||
| 01.08.2025 | 15:36:58,441 | 451 | 48,78 | |
| 102 | 48,78 | |||
| 5 | 48,78 | |||
| 28 | 48,78 | |||
| 250 | 48,78 | |||
| 1 | 48,78 | |||
| 201 | 48,78 | |||
| 240 | 48,78 | |||
| 20 | 48,78 | |||
| 55 | 48,78 | |||
| 01.08.2025 | 15:36:22,517 | 600 | 48,865 | |
| 600 | 48,865 | |||
| 600 | 48,865 | |||
| 01.08.2025 | 15:36:04,786 | 210 | 48,90 | |
| 210 | 48,90 | |||
| 210 | 48,90 | |||
| 01.08.2025 | 15:36:00,820 | 11 | 48,90 | |
| 11 | 48,90 | |||
| 11 | 48,90 | |||
| 01.08.2025 | 15:35:19,128 | 50 | 48,915 | |
| 50 | 48,915 | |||
| 50 | 48,915 | |||
| 01.08.2025 | 15:34:24,009 | 50 | 48,92 | |
| 50 | 48,92 | |||
| 50 | 48,92 | |||
| 01.08.2025 | 15:34:21,330 | 200 | 48,92 | |
| 200 | 48,92 | |||
| 200 | 48,92 | |||
| 01.08.2025 | 15:34:21,265 | 548 | 48,92 | |
| 548 | 48,92 | |||
| 548 | 48,92 | |||
| 01.08.2025 | 15:34:10,754 | 500 | 48,95 | |
| 500 | 48,95 | |||
| 500 | 48,95 | |||
| 01.08.2025 | 15:33:07,923 | 3 | 48,96 | |
| 3 | 48,96 | |||
| 3 | 48,96 | |||
| 01.08.2025 | 15:32:47,538 | 60 | 48,99 | |
| 60 | 48,99 | |||
| 60 | 48,99 | |||
| 01.08.2025 | 15:32:44,730 | 1 144 | 49,00 | |
| 142 | 49,00 | |||
| 12 | 49,00 | |||
| 50 | 49,00 | |||
| 5 | 49,00 | |||
| 1 139 | 49,00 | |||
| 300 | 49,00 | |||
| 10 | 49,00 | |||
| 410 | 49,00 | |||
| 100 | 49,00 | |||
| 50 | 49,00 | |||
| 18 | 49,00 | |||
| 50 | 49,00 | |||
| 2 | 49,00 | |||
| 01.08.2025 | 15:32:35,657 | 491 | 49,00 | |
| 24 | 49,00 | |||
| 140 | 49,00 | |||
| 100 | 49,00 | |||
| 71 | 49,00 | |||
| 50 | 49,00 | |||
| 99 | 49,00 | |||
| 20 | 49,00 | |||
| 27 | 49,00 | |||
| 21 | 49,00 | |||
| 50 | 49,00 | |||
| 80 | 49,00 | |||
| 100 | 49,00 | |||
| 200 | 49,00 | |||
| 01.08.2025 | 15:32:35,592 | 15 | 49,00 | |
| 5 | 49,00 | |||
| 15 | 49,00 | |||
| 10 | 49,00 | |||
| 01.08.2025 | 15:32:35,536 | 200 | 49,01 | |
| 200 | 49,01 | |||
| 200 | 49,01 | |||
| 01.08.2025 | 15:32:34,913 | 1 | 49,015 | |
| 1 | 49,015 | |||
| 1 | 49,015 | |||
| 01.08.2025 | 15:32:09,678 | 72 | 49,045 | |
| 72 | 49,045 | |||
| 72 | 49,045 | |||
| 01.08.2025 | 15:31:26,955 | 62 | 49,02 | |
| 62 | 49,02 | |||
| 62 | 49,02 | |||
| 01.08.2025 | 15:31:21,500 | 200 | 49,02 | |
| 200 | 49,02 | |||
| 200 | 49,02 | |||
| 01.08.2025 | 15:30:50,725 | 210 | 49,055 | |
| 210 | 49,055 | |||
| 20 | 49,055 | |||
| 190 | 49,055 | |||
| 01.08.2025 | 15:30:50,678 | 365 | 49,055 | |
| 180 | 49,055 | |||
| 365 | 49,055 | |||
| 185 | 49,055 | |||
| 01.08.2025 | 15:30:50,600 | 272 | 49,10 | |
| 72 | 49,10 | |||
| 272 | 49,10 | |||
| 200 | 49,10 | |||
| 01.08.2025 | 15:28:54,876 | 100 | 49,165 | |
| 100 | 49,165 | |||
| 100 | 49,165 | |||
| 01.08.2025 | 15:28:51,126 | 62 | 49,165 | |
| 62 | 49,165 | |||
| 62 | 49,165 | |||
| 01.08.2025 | 15:28:30,513 | 13 | 49,165 | |
| 13 | 49,165 | |||
| 13 | 49,165 | |||
| 01.08.2025 | 15:27:54,993 | 7 | 49,13 | |
| 7 | 49,13 | |||
| 7 | 49,13 | |||
| 01.08.2025 | 15:27:21,413 | 400 | 49,16 | |
| 400 | 49,16 | |||
| 400 | 49,16 | |||
| 01.08.2025 | 15:26:27,901 | 1 | 49,15 | |
| 1 | 49,15 | |||
| 1 | 49,15 | |||
| 01.08.2025 | 15:26:09,888 | 1 | 49,16 | |
| 1 | 49,16 | |||
| 1 | 49,16 | |||
| 01.08.2025 | 15:26:03,983 | 10 | 49,175 | |
| 10 | 49,175 | |||
| 10 | 49,175 | |||
| 01.08.2025 | 15:25:51,396 | 40 | 49,18 | |
| 40 | 49,18 | |||
| 40 | 49,18 | |||
| 01.08.2025 | 15:25:24,415 | 30 | 49,17 | |
| 30 | 49,17 | |||
| 30 | 49,17 | |||
| 01.08.2025 | 15:23:13,600 | 2 | 49,19 | |
| 2 | 49,19 | |||
| 2 | 49,19 | |||
| 01.08.2025 | 15:23:11,504 | 10 | 49,195 | |
| 10 | 49,195 | |||
| 10 | 49,195 | |||
| 01.08.2025 | 15:21:40,124 | 45 | 49,185 | |
| 45 | 49,185 | |||
| 45 | 49,185 | |||
| 01.08.2025 | 15:20:53,565 | 500 | 49,20 | |
| 500 | 49,20 | |||
| 500 | 49,20 | |||
| 01.08.2025 | 15:19:58,317 | 1 | 49,215 | |
| 1 | 49,215 | |||
| 1 | 49,215 | |||
| 01.08.2025 | 15:19:36,183 | 20 | 49,20 | |
| 20 | 49,20 | |||
| 20 | 49,20 | |||
| 01.08.2025 | 15:19:32,740 | 10 | 49,205 | |
| 10 | 49,205 | |||
| 10 | 49,205 | |||
| 01.08.2025 | 15:19:11,460 | 2 | 49,21 | |
| 2 | 49,21 | |||
| 2 | 49,21 | |||
| 01.08.2025 | 15:18:32,907 | 1 | 49,20 | |
| 1 | 49,20 | |||
| 1 | 49,20 | |||
| 01.08.2025 | 15:14:41,778 | 2 | 49,145 | |
| 2 | 49,145 | |||
| 2 | 49,145 | |||
| 01.08.2025 | 15:13:35,785 | 3 | 49,17 | |
| 3 | 49,17 | |||
| 3 | 49,17 | |||
| 01.08.2025 | 15:13:12,648 | 300 | 49,17 | |
| 300 | 49,17 | |||
| 300 | 49,17 | |||
| 01.08.2025 | 15:11:20,285 | 300 | 49,19 | |
| 300 | 49,19 | |||
| 300 | 49,19 | |||
| 01.08.2025 | 15:11:19,679 | 5 | 49,19 | |
| 5 | 49,19 | |||
| 5 | 49,19 | |||
| 01.08.2025 | 15:10:45,034 | 20 | 49,205 | |
| 20 | 49,205 | |||
| 20 | 49,205 | |||
| 01.08.2025 | 15:10:38,315 | 554 | 49,185 | |
| 554 | 49,185 | |||
| 554 | 49,185 | |||
| 01.08.2025 | 15:09:52,689 | 350 | 49,195 | |
| 350 | 49,195 | |||
| 350 | 49,195 | |||
| 01.08.2025 | 15:09:52,621 | 47 | 49,20 | |
| 20 | 49,20 | |||
| 47 | 49,20 | |||
| 27 | 49,20 | |||
| 01.08.2025 | 15:09:27,022 | 1 | 49,215 | |
| 1 | 49,215 | |||
| 1 | 49,215 | |||
| 01.08.2025 | 15:08:36,475 | 80 | 49,225 | |
| 80 | 49,225 | |||
| 80 | 49,225 | |||
| 01.08.2025 | 15:07:59,633 | 20 | 49,235 | |
| 20 | 49,235 | |||
| 20 | 49,235 | |||
| 01.08.2025 | 15:07:57,902 | 1 | 49,235 | |
| 1 | 49,235 | |||
| 1 | 49,235 | |||
| 01.08.2025 | 15:07:56,351 | 2 | 49,235 | |
| 2 | 49,235 | |||
| 2 | 49,235 | |||
| 01.08.2025 | 15:06:25,948 | 11 | 49,255 | |
| 11 | 49,255 | |||
| 11 | 49,255 | |||
| 01.08.2025 | 15:06:02,753 | 20 | 49,27 | |
| 20 | 49,27 | |||
| 20 | 49,27 | |||
| 01.08.2025 | 15:03:59,416 | 2 | 49,285 | |
| 2 | 49,285 | |||
| 2 | 49,285 | |||
| 01.08.2025 | 15:03:43,393 | 214 | 49,27 | |
| 214 | 49,27 | |||
| 214 | 49,27 | |||
| 01.08.2025 | 15:02:41,792 | 2 | 49,29 | |
| 2 | 49,29 | |||
| 2 | 49,29 | |||
| 01.08.2025 | 15:02:00,047 | 70 | 49,255 | |
| 70 | 49,255 | |||
| 70 | 49,255 | |||
| 01.08.2025 | 14:59:57,894 | 40 | 49,225 | |
| 40 | 49,225 | |||
| 40 | 49,225 | |||
| 01.08.2025 | 14:59:12,984 | 500 | 49,25 | |
| 500 | 49,25 | |||
| 500 | 49,25 | |||
| 01.08.2025 | 14:58:50,653 | 200 | 49,235 | |
| 200 | 49,235 | |||
| 200 | 49,235 | |||
| 01.08.2025 | 14:57:41,763 | 16 | 49,28 | |
| 16 | 49,28 | |||
| 16 | 49,28 | |||
| 01.08.2025 | 14:57:30,111 | 83 | 49,275 | |
| 83 | 49,275 | |||
| 83 | 49,275 | |||
| 01.08.2025 | 14:57:02,188 | 2 | 49,25 | |
| 2 | 49,25 | |||
| 2 | 49,25 | |||
| 01.08.2025 | 14:56:31,591 | 1 | 49,245 | |
| 1 | 49,245 | |||
| 1 | 49,245 | |||
| 01.08.2025 | 14:56:02,195 | 5 | 49,245 | |
| 5 | 49,245 | |||
| 5 | 49,245 | |||
| 01.08.2025 | 14:56:00,295 | 5 | 49,255 | |
| 5 | 49,255 | |||
| 5 | 49,255 | |||
| 01.08.2025 | 14:55:41,696 | 200 | 49,245 | |
| 200 | 49,245 | |||
| 200 | 49,245 | |||
| 01.08.2025 | 14:55:11,586 | 40 | 49,24 | |
| 40 | 49,24 | |||
| 40 | 49,24 | |||
| 01.08.2025 | 14:55:06,137 | 21 | 49,25 | |
| 21 | 49,25 | |||
| 21 | 49,25 | |||
| 01.08.2025 | 14:52:07,333 | 3 | 49,27 | |
| 3 | 49,27 | |||
| 3 | 49,27 | |||
| 01.08.2025 | 14:51:54,352 | 5 | 49,27 | |
| 5 | 49,27 | |||
| 5 | 49,27 | |||
| 01.08.2025 | 14:51:40,292 | 10 | 49,265 | |
| 10 | 49,265 | |||
| 10 | 49,265 | |||
| 01.08.2025 | 14:51:02,614 | 10 | 49,295 | |
| 10 | 49,295 | |||
| 10 | 49,295 | |||
| 01.08.2025 | 14:50:49,224 | 4 | 49,29 | |
| 4 | 49,29 | |||
| 4 | 49,29 | |||
| 01.08.2025 | 14:50:38,726 | 60 | 49,285 | |
| 60 | 49,285 | |||
| 60 | 49,285 | |||
| 01.08.2025 | 14:49:48,812 | 4 | 49,28 | |
| 4 | 49,28 | |||
| 4 | 49,28 | |||
| 01.08.2025 | 14:49:28,760 | 2 | 49,285 | |
| 2 | 49,285 | |||
| 2 | 49,285 | |||
| 01.08.2025 | 14:48:15,338 | 10 | 49,29 | |
| 10 | 49,29 | |||
| 10 | 49,29 | |||
| 01.08.2025 | 14:47:46,097 | 2 598 | 49,295 | |
| 2 598 | 49,295 | |||
| 2 598 | 49,295 | |||
| 01.08.2025 | 14:46:37,684 | 17 | 49,295 | |
| 17 | 49,295 | |||
| 17 | 49,295 | |||
| 01.08.2025 | 14:44:08,070 | 8 | 49,36 | |
| 8 | 49,36 | |||
| 8 | 49,36 | |||
| 01.08.2025 | 14:41:25,580 | 9 | 49,39 | |
| 9 | 49,39 | |||
| 9 | 49,39 | |||
| 01.08.2025 | 14:39:29,166 | 200 | 49,335 | |
| 200 | 49,335 | |||
| 200 | 49,335 | |||
| 01.08.2025 | 14:39:18,808 | 177 | 49,32 | |
| 177 | 49,32 | |||
| 177 | 49,32 | |||
| 01.08.2025 | 14:37:51,961 | 20 | 49,325 | |
| 20 | 49,325 | |||
| 20 | 49,325 | |||
| 01.08.2025 | 14:37:32,872 | 30 | 49,305 | |
| 30 | 49,305 | |||
| 5 | 49,305 | |||
| 25 | 49,305 | |||
| 01.08.2025 | 14:37:01,581 | 80 | 49,355 | |
| 80 | 49,355 | |||
| 80 | 49,355 | |||
| 01.08.2025 | 14:36:49,462 | 4 | 49,34 | |
| 4 | 49,34 | |||
| 4 | 49,34 | |||
| 01.08.2025 | 14:36:41,207 | 61 | 49,315 | |
| 61 | 49,315 | |||
| 61 | 49,315 | |||
| 01.08.2025 | 14:35:28,688 | 1 044 | 49,305 | |
| 1 044 | 49,305 | |||
| 1 044 | 49,305 | |||
| 01.08.2025 | 14:34:53,342 | 265 | 49,255 | |
| 265 | 49,255 | |||
| 265 | 49,255 | |||
| 01.08.2025 | 14:34:39,154 | 202 | 49,29 | |
| 202 | 49,29 | |||
| 202 | 49,29 | |||
| 01.08.2025 | 14:34:38,710 | 410 | 49,30 | |
| 400 | 49,30 | |||
| 10 | 49,30 | |||
| 410 | 49,30 | |||
| 01.08.2025 | 14:31:43,610 | 10 | 49,40 | |
| 10 | 49,40 | |||
| 10 | 49,40 | |||
| 01.08.2025 | 14:31:23,333 | 10 | 49,44 | |
| 10 | 49,44 | |||
| 10 | 49,44 | |||
| 01.08.2025 | 14:31:20,057 | 7 | 49,445 | |
| 7 | 49,445 | |||
| 7 | 49,445 | |||
| 01.08.2025 | 14:31:19,616 | 160 | 49,45 | |
| 160 | 49,45 | |||
| 160 | 49,45 | |||
| 01.08.2025 | 14:31:17,029 | 20 | 49,45 | |
| 20 | 49,45 | |||
| 20 | 49,45 | |||
| 01.08.2025 | 14:31:03,924 | 131 | 49,48 | |
| 131 | 49,48 | |||
| 131 | 49,48 | |||
| 01.08.2025 | 14:31:03,812 | 398 | 49,50 | |
| 10 | 49,50 | |||
| 27 | 49,50 | |||
| 23 | 49,50 | |||
| 303 | 49,50 | |||
| 33 | 49,50 | |||
| 1 | 49,50 | |||
| 398 | 49,50 | |||
| 1 | 49,50 | |||
| 01.08.2025 | 14:30:22,404 | 9 | 49,60 | |
| 9 | 49,60 | |||
| 9 | 49,60 | |||
| 01.08.2025 | 14:29:49,838 | 10 | 49,69 | |
| 10 | 49,69 | |||
| 10 | 49,69 | |||
| 01.08.2025 | 14:27:02,063 | 3 | 49,69 | |
| 3 | 49,69 | |||
| 3 | 49,69 | |||
| 01.08.2025 | 14:25:07,713 | 24 | 49,665 | |
| 24 | 49,665 | |||
| 24 | 49,665 | |||
| 01.08.2025 | 14:24:32,711 | 1 | 49,665 | |
| 1 | 49,665 | |||
| 1 | 49,665 | |||
| 01.08.2025 | 14:24:07,608 | 1 | 49,675 | |
| 1 | 49,675 | |||
| 1 | 49,675 | |||
| 01.08.2025 | 14:23:31,553 | 16 | 49,655 | |
| 16 | 49,655 | |||
| 16 | 49,655 | |||
| 01.08.2025 | 14:23:17,162 | 20 | 49,65 | |
| 20 | 49,65 | |||
| 20 | 49,65 | |||
| 01.08.2025 | 14:22:59,751 | 50 | 49,645 | |
| 50 | 49,645 | |||
| 50 | 49,645 | |||
| 01.08.2025 | 14:22:34,107 | 5 | 49,64 | |
| 5 | 49,64 | |||
| 5 | 49,64 | |||
| 01.08.2025 | 14:22:30,245 | 1 | 49,64 | |
| 1 | 49,64 | |||
| 1 | 49,64 | |||
| 01.08.2025 | 14:22:22,939 | 41 | 49,64 | |
| 41 | 49,64 | |||
| 41 | 49,64 | |||
| 01.08.2025 | 14:22:19,532 | 2 | 49,64 | |
| 2 | 49,64 | |||
| 2 | 49,64 | |||
| 01.08.2025 | 14:21:52,075 | 25 | 49,64 | |
| 25 | 49,64 | |||
| 25 | 49,64 | |||
| 01.08.2025 | 14:21:37,349 | 1 | 49,64 | |
| 1 | 49,64 | |||
| 1 | 49,64 | |||
| 01.08.2025 | 14:21:04,358 | 150 | 49,65 | |
| 150 | 49,65 | |||
| 150 | 49,65 | |||
| 01.08.2025 | 14:20:45,378 | 1 | 49,655 | |
| 1 | 49,655 | |||
| 1 | 49,655 | |||
| 01.08.2025 | 14:20:03,484 | 121 | 49,67 | |
| 121 | 49,67 | |||
| 121 | 49,67 | |||
| 01.08.2025 | 14:17:42,685 | 1 | 49,63 | |
| 1 | 49,63 | |||
| 1 | 49,63 | |||
| 01.08.2025 | 14:15:46,706 | 20 | 49,635 | |
| 20 | 49,635 | |||
| 20 | 49,635 | |||
| 01.08.2025 | 14:13:28,917 | 6 | 49,645 | |
| 6 | 49,645 | |||
| 6 | 49,645 | |||
| 01.08.2025 | 14:12:11,769 | 100 | 49,63 | |
| 100 | 49,63 | |||
| 100 | 49,63 | |||
| 01.08.2025 | 14:10:38,371 | 3 | 49,61 | |
| 3 | 49,61 | |||
| 3 | 49,61 | |||
| 01.08.2025 | 14:10:06,988 | 3 | 49,625 | |
| 3 | 49,625 | |||
| 3 | 49,625 | |||
| 01.08.2025 | 14:09:03,516 | 202 | 49,635 | |
| 202 | 49,635 | |||
| 202 | 49,635 | |||
| 01.08.2025 | 14:08:05,253 | 600 | 49,635 | |
| 600 | 49,635 | |||
| 600 | 49,635 | |||
| 01.08.2025 | 14:07:20,136 | 201 | 49,645 | |
| 201 | 49,645 | |||
| 201 | 49,645 | |||
| 01.08.2025 | 14:03:40,575 | 180 | 49,64 | |
| 180 | 49,64 | |||
| 180 | 49,64 | |||
| 01.08.2025 | 14:01:14,340 | 20 | 49,62 | |
| 20 | 49,62 | |||
| 20 | 49,62 | |||
| 01.08.2025 | 14:01:10,341 | 130 | 49,625 | |
| 130 | 49,625 | |||
| 130 | 49,625 | |||
| 01.08.2025 | 13:58:36,607 | 11 | 49,65 | |
| 11 | 49,65 | |||
| 11 | 49,65 | |||
| 01.08.2025 | 13:57:22,255 | 1 | 49,62 | |
| 1 | 49,62 | |||
| 1 | 49,62 | |||
| 01.08.2025 | 13:57:22,041 | 1 | 49,62 | |
| 1 | 49,62 | |||
| 1 | 49,62 | |||
| 01.08.2025 | 13:55:15,167 | 81 | 49,615 | |
| 81 | 49,615 | |||
| 81 | 49,615 | |||
| 01.08.2025 | 13:55:03,889 | 10 | 49,615 | |
| 10 | 49,615 | |||
| 10 | 49,615 | |||
| 01.08.2025 | 13:52:23,605 | 150 | 49,605 | |
| 150 | 49,605 | |||
| 150 | 49,605 | |||
| 01.08.2025 | 13:50:33,463 | 1 | 49,60 | |
| 1 | 49,60 | |||
| 1 | 49,60 | |||
| 01.08.2025 | 13:50:19,853 | 100 | 49,595 | |
| 100 | 49,595 | |||
| 100 | 49,595 | |||
| 01.08.2025 | 13:49:43,119 | 3 | 49,605 | |
| 3 | 49,605 | |||
| 3 | 49,605 | |||
| 01.08.2025 | 13:46:39,243 | 100 | 49,60 | |
| 100 | 49,60 | |||
| 100 | 49,60 | |||
| 01.08.2025 | 13:46:19,048 | 100 | 49,60 | |
| 100 | 49,60 | |||
| 100 | 49,60 | |||
| 01.08.2025 | 13:44:22,700 | 300 | 49,60 | |
| 300 | 49,60 | |||
| 300 | 49,60 | |||
| 01.08.2025 | 13:44:06,630 | 125 | 49,60 | |
| 125 | 49,60 | |||
| 125 | 49,60 | |||
| 01.08.2025 | 13:43:46,040 | 50 | 49,605 | |
| 50 | 49,605 | |||
| 50 | 49,605 | |||
| 01.08.2025 | 13:43:38,519 | 121 | 49,60 | |
| 121 | 49,60 | |||
| 121 | 49,60 | |||
| 01.08.2025 | 13:43:34,094 | 50 | 49,605 | |
| 50 | 49,605 | |||
| 50 | 49,605 | |||
| 01.08.2025 | 13:40:52,670 | 3 | 49,595 | |
| 3 | 49,595 | |||
| 3 | 49,595 | |||
| 01.08.2025 | 13:40:26,472 | 350 | 49,59 | |
| 350 | 49,59 | |||
| 350 | 49,59 | |||
| 01.08.2025 | 13:38:56,238 | 20 | 49,595 | |
| 20 | 49,595 | |||
| 20 | 49,595 | |||
| 01.08.2025 | 13:37:10,353 | 21 | 49,60 | |
| 21 | 49,60 | |||
| 21 | 49,60 | |||
| 01.08.2025 | 13:36:42,621 | 6 | 49,60 | |
| 6 | 49,60 | |||
| 6 | 49,60 | |||
| 01.08.2025 | 13:36:34,746 | 300 | 49,605 | |
| 300 | 49,605 | |||
| 300 | 49,605 | |||
| 01.08.2025 | 13:36:12,442 | 90 | 49,60 | |
| 90 | 49,60 | |||
| 90 | 49,60 | |||
| 01.08.2025 | 13:32:34,323 | 2 | 49,615 | |
| 2 | 49,615 | |||
| 2 | 49,615 | |||
| 01.08.2025 | 13:31:53,013 | 40 | 49,60 | |
| 40 | 49,60 | |||
| 40 | 49,60 | |||
| 01.08.2025 | 13:27:59,078 | 5 | 49,57 | |
| 5 | 49,57 | |||
| 5 | 49,57 | |||
| 01.08.2025 | 13:26:38,295 | 400 | 49,575 | |
| 400 | 49,575 | |||
| 400 | 49,575 | |||
| 01.08.2025 | 13:26:02,200 | 21 | 49,585 | |
| 21 | 49,585 | |||
| 21 | 49,585 | |||
| 01.08.2025 | 13:25:31,656 | 1 | 49,58 | |
| 1 | 49,58 | |||
| 1 | 49,58 | |||
| 01.08.2025 | 13:25:07,152 | 20 | 49,575 | |
| 20 | 49,575 | |||
| 20 | 49,575 | |||
| 01.08.2025 | 13:24:55,632 | 5 | 49,57 | |
| 5 | 49,57 | |||
| 5 | 49,57 | |||
| 01.08.2025 | 13:23:57,912 | 10 | 49,585 | |
| 10 | 49,585 | |||
| 10 | 49,585 | |||
| 01.08.2025 | 13:23:43,308 | 22 | 49,585 | |
| 22 | 49,585 | |||
| 22 | 49,585 | |||
| 01.08.2025 | 13:23:08,192 | 3 | 49,57 | |
| 3 | 49,57 | |||
| 3 | 49,57 | |||
| 01.08.2025 | 13:22:58,861 | 100 | 49,585 | |
| 100 | 49,585 | |||
| 100 | 49,585 | |||
| 01.08.2025 | 13:22:47,666 | 1 | 49,59 | |
| 1 | 49,59 | |||
| 1 | 49,59 | |||
| 01.08.2025 | 13:21:04,223 | 30 | 49,57 | |
| 30 | 49,57 | |||
| 30 | 49,57 | |||
| 01.08.2025 | 13:19:19,548 | 8 | 49,575 | |
| 8 | 49,575 | |||
| 8 | 49,575 | |||
| 01.08.2025 | 13:18:41,708 | 3 | 49,575 | |
| 3 | 49,575 | |||
| 3 | 49,575 | |||
| 01.08.2025 | 13:18:24,441 | 4 | 49,575 | |
| 4 | 49,575 | |||
| 4 | 49,575 | |||
| 01.08.2025 | 13:17:57,131 | 3 | 49,56 | |
| 3 | 49,56 | |||
| 3 | 49,56 | |||
| 01.08.2025 | 13:17:54,096 | 50 | 49,555 | |
| 50 | 49,555 | |||
| 50 | 49,555 | |||
| 01.08.2025 | 13:17:50,642 | 20 | 49,56 | |
| 20 | 49,56 | |||
| 20 | 49,56 | |||
| 01.08.2025 | 13:15:28,046 | 100 | 49,56 | |
| 100 | 49,56 | |||
| 100 | 49,56 | |||
| 01.08.2025 | 13:15:02,986 | 50 | 49,56 | |
| 50 | 49,56 | |||
| 50 | 49,56 | |||
| 01.08.2025 | 13:14:36,744 | 200 | 49,57 | |
| 200 | 49,57 | |||
| 200 | 49,57 | |||
| 01.08.2025 | 13:14:35,522 | 38 | 49,57 | |
| 38 | 49,57 | |||
| 38 | 49,57 | |||
| 01.08.2025 | 13:13:24,851 | 4 | 49,56 | |
| 4 | 49,56 | |||
| 4 | 49,56 | |||
| 01.08.2025 | 13:12:15,518 | 100 | 49,505 | |
| 100 | 49,505 | |||
| 100 | 49,505 | |||
| 01.08.2025 | 13:12:00,444 | 100 | 49,625 | |
| 100 | 49,625 | |||
| 100 | 49,625 | |||
| 01.08.2025 | 13:06:30,582 | 3 | 49,56 | |
| 3 | 49,56 | |||
| 3 | 49,56 | |||
| 01.08.2025 | 13:06:18,051 | 250 | 49,56 | |
| 250 | 49,56 | |||
| 250 | 49,56 | |||
| 01.08.2025 | 13:04:15,064 | 132 | 49,525 | |
| 132 | 49,525 | |||
| 132 | 49,525 | |||
| 01.08.2025 | 13:03:40,963 | 4 | 49,55 | |
| 4 | 49,55 | |||
| 4 | 49,55 | |||
| 01.08.2025 | 13:03:35,733 | 2 | 49,55 | |
| 2 | 49,55 | |||
| 2 | 49,55 | |||
| 01.08.2025 | 13:02:55,602 | 10 | 49,565 | |
| 10 | 49,565 | |||
| 10 | 49,565 | |||
| 01.08.2025 | 13:02:22,321 | 100 | 49,575 | |
| 100 | 49,575 | |||
| 100 | 49,575 | |||
| 01.08.2025 | 13:00:05,668 | 20 | 49,57 | |
| 20 | 49,57 | |||
| 20 | 49,57 | |||
| 01.08.2025 | 12:58:10,984 | 5 | 49,55 | |
| 5 | 49,55 | |||
| 5 | 49,55 |
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:
01.08.2025 @ 22:00:00
Letzte Aktualisierung:
01.08.2025 @ 22:00:00