Vanguard S&P 500 UCITS ETF
- Information
- letzte Umsätze
- kaufen
- verkaufen
305
288
112,1411
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 07.11.2025 | 08:51:15,001 | 1 | 112,1411 | |
| 1 | 112,1411 | |||
| 1 | 112,1411 | |||
| 07.11.2025 | 08:51:10,075 | 4 | 112,0264 | |
| 4 | 112,0264 | |||
| 4 | 112,0264 | |||
| 07.11.2025 | 08:50:44,631 | 1 | 112,1642 | |
| 1 | 112,1642 | |||
| 1 | 112,1642 | |||
| 07.11.2025 | 08:50:37,586 | 1 | 112,1768 | |
| 1 | 112,1768 | |||
| 1 | 112,1768 | |||
| 07.11.2025 | 08:50:32,555 | 3 | 112,0563 | |
| 3 | 112,0563 | |||
| 3 | 112,0563 | |||
| 07.11.2025 | 08:50:31,550 | 1 | 112,0543 | |
| 1 | 112,0543 | |||
| 1 | 112,0543 | |||
| 07.11.2025 | 08:50:27,430 | 1 | 112,1833 | |
| 1 | 112,1833 | |||
| 1 | 112,1833 | |||
| 07.11.2025 | 08:50:18,169 | 9 | 112,1802 | |
| 9 | 112,1802 | |||
| 9 | 112,1802 | |||
| 07.11.2025 | 08:50:02,975 | 3 | 112,1904 | |
| 3 | 112,1904 | |||
| 3 | 112,1904 | |||
| 07.11.2025 | 08:49:57,357 | 1 | 112,0692 | |
| 1 | 112,0692 | |||
| 1 | 112,0692 | |||
| 07.11.2025 | 08:49:54,030 | 1 | 112,1926 | |
| 1 | 112,1926 | |||
| 1 | 112,1926 | |||
| 07.11.2025 | 08:49:49,509 | 18 | 112,1858 | |
| 18 | 112,1858 | |||
| 18 | 112,1858 | |||
| 07.11.2025 | 08:49:23,053 | 1 | 112,0422 | |
| 1 | 112,0422 | |||
| 1 | 112,0422 | |||
| 07.11.2025 | 08:49:16,718 | 1 | 112,166 | |
| 1 | 112,166 | |||
| 1 | 112,166 | |||
| 07.11.2025 | 08:49:16,115 | 3 | 112,1676 | |
| 3 | 112,1676 | |||
| 3 | 112,1676 | |||
| 07.11.2025 | 08:49:14,000 | 2 | 112,158 | |
| 2 | 112,158 | |||
| 2 | 112,158 | |||
| 07.11.2025 | 08:49:04,242 | 1 | 112,1415 | |
| 1 | 112,1415 | |||
| 1 | 112,1415 | |||
| 07.11.2025 | 08:49:03,342 | 2 | 112,1435 | |
| 2 | 112,1435 | |||
| 2 | 112,1435 | |||
| 07.11.2025 | 08:49:02,734 | 3 | 112,0201 | |
| 3 | 112,0201 | |||
| 3 | 112,0201 | |||
| 07.11.2025 | 08:48:54,094 | 1 | 112,1352 | |
| 1 | 112,1352 | |||
| 1 | 112,1352 | |||
| 07.11.2025 | 08:48:32,461 | 1 | 112,1449 | |
| 1 | 112,1449 | |||
| 1 | 112,1449 | |||
| 07.11.2025 | 08:48:19,894 | 1 | 112,1471 | |
| 1 | 112,1471 | |||
| 1 | 112,1471 | |||
| 07.11.2025 | 08:47:57,875 | 1 | 112,1491 | |
| 1 | 112,1491 | |||
| 1 | 112,1491 | |||
| 07.11.2025 | 08:47:41,883 | 1 | 112,1444 | |
| 1 | 112,1444 | |||
| 1 | 112,1444 | |||
| 07.11.2025 | 08:47:40,882 | 3 | 112,1444 | |
| 3 | 112,1444 | |||
| 3 | 112,1444 | |||
| 07.11.2025 | 08:47:32,730 | 4 | 112,0308 | |
| 4 | 112,0308 | |||
| 4 | 112,0308 | |||
| 07.11.2025 | 08:47:26,198 | 5 | 112,1443 | |
| 5 | 112,1443 | |||
| 5 | 112,1443 | |||
| 07.11.2025 | 08:47:21,969 | 1 | 112,148 | |
| 1 | 112,148 | |||
| 1 | 112,148 | |||
| 07.11.2025 | 08:47:11,715 | 1 | 112,1454 | |
| 1 | 112,1454 | |||
| 1 | 112,1454 | |||
| 07.11.2025 | 08:46:53,203 | 1 | 112,1424 | |
| 1 | 112,1424 | |||
| 1 | 112,1424 | |||
| 07.11.2025 | 08:45:14,834 | 1 | 112,1645 | |
| 1 | 112,1645 | |||
| 1 | 112,1645 | |||
| 07.11.2025 | 08:44:47,782 | 2 | 112,1558 | |
| 2 | 112,1558 | |||
| 2 | 112,1558 | |||
| 07.11.2025 | 08:44:11,173 | 1 | 112,0344 | |
| 1 | 112,0344 | |||
| 1 | 112,0344 | |||
| 07.11.2025 | 08:43:25,387 | 1 | 112,1387 | |
| 1 | 112,1387 | |||
| 1 | 112,1387 | |||
| 07.11.2025 | 08:43:01,356 | 1 | 112,1429 | |
| 1 | 112,1429 | |||
| 1 | 112,1429 | |||
| 07.11.2025 | 08:42:59,649 | 1 | 112,1425 | |
| 1 | 112,1425 | |||
| 1 | 112,1425 | |||
| 07.11.2025 | 08:42:45,674 | 1 | 112,1497 | |
| 1 | 112,1497 | |||
| 1 | 112,1497 | |||
| 07.11.2025 | 08:42:29,786 | 10 | 112,15 | |
| 10 | 112,15 | |||
| 10 | 112,15 | |||
| 07.11.2025 | 08:42:28,876 | 1 | 112,1585 | |
| 1 | 112,1585 | |||
| 1 | 112,1585 | |||
| 07.11.2025 | 08:42:03,237 | 4 | 112,028 | |
| 4 | 112,028 | |||
| 4 | 112,028 | |||
| 07.11.2025 | 08:41:58,103 | 1 | 112,1592 | |
| 1 | 112,1592 | |||
| 1 | 112,1592 | |||
| 07.11.2025 | 08:41:51,468 | 1 | 112,1592 | |
| 1 | 112,1592 | |||
| 1 | 112,1592 | |||
| 07.11.2025 | 08:41:46,338 | 1 | 112,1638 | |
| 1 | 112,1638 | |||
| 1 | 112,1638 | |||
| 07.11.2025 | 08:41:04,088 | 1 | 112,1588 | |
| 1 | 112,1588 | |||
| 1 | 112,1588 | |||
| 07.11.2025 | 08:40:20,239 | 2 | 112,149 | |
| 2 | 112,149 | |||
| 2 | 112,149 | |||
| 07.11.2025 | 08:39:33,760 | 3 | 112,0161 | |
| 3 | 112,0161 | |||
| 3 | 112,0161 | |||
| 07.11.2025 | 08:39:21,189 | 1 | 112,1461 | |
| 1 | 112,1461 | |||
| 1 | 112,1461 | |||
| 07.11.2025 | 08:39:17,085 | 1 | 112,1394 | |
| 1 | 112,1394 | |||
| 1 | 112,1394 | |||
| 07.11.2025 | 08:39:15,559 | 1 | 112,1414 | |
| 1 | 112,1414 | |||
| 1 | 112,1414 | |||
| 07.11.2025 | 08:39:09,531 | 1 | 112,1435 | |
| 1 | 112,1435 | |||
| 1 | 112,1435 | |||
| 07.11.2025 | 08:38:51,823 | 1 | 112,1577 | |
| 1 | 112,1577 | |||
| 1 | 112,1577 | |||
| 07.11.2025 | 08:38:43,477 | 1 | 112,0343 | |
| 1 | 112,0343 | |||
| 1 | 112,0343 | |||
| 07.11.2025 | 08:38:41,365 | 1 | 112,0343 | |
| 1 | 112,0343 | |||
| 1 | 112,0343 | |||
| 07.11.2025 | 08:38:37,341 | 1 | 112,1636 | |
| 1 | 112,1636 | |||
| 1 | 112,1636 | |||
| 07.11.2025 | 08:38:16,919 | 1 | 112,1638 | |
| 1 | 112,1638 | |||
| 1 | 112,1638 | |||
| 07.11.2025 | 08:38:14,302 | 10 | 112,0384 | |
| 10 | 112,0384 | |||
| 10 | 112,0384 | |||
| 07.11.2025 | 08:38:12,193 | 18 | 112,1657 | |
| 18 | 112,1657 | |||
| 18 | 112,1657 | |||
| 07.11.2025 | 08:38:05,858 | 1 | 112,1589 | |
| 1 | 112,1589 | |||
| 1 | 112,1589 | |||
| 07.11.2025 | 08:38:04,761 | 1 | 112,1574 | |
| 1 | 112,1574 | |||
| 1 | 112,1574 | |||
| 07.11.2025 | 08:38:02,762 | 1 | 112,1538 | |
| 1 | 112,1538 | |||
| 1 | 112,1538 | |||
| 07.11.2025 | 08:37:48,454 | 1 | 112,027 | |
| 1 | 112,027 | |||
| 1 | 112,027 | |||
| 07.11.2025 | 08:37:40,917 | 1 | 112,1499 | |
| 1 | 112,1499 | |||
| 1 | 112,1499 | |||
| 07.11.2025 | 08:37:37,399 | 47 | 112,0265 | |
| 47 | 112,0265 | |||
| 47 | 112,0265 | |||
| 07.11.2025 | 08:37:36,084 | 1 | 112,1499 | |
| 1 | 112,1499 | |||
| 1 | 112,1499 | |||
| 07.11.2025 | 08:37:22,005 | 10 | 112,0397 | |
| 10 | 112,0397 | |||
| 10 | 112,0397 | |||
| 07.11.2025 | 08:37:02,994 | 5 | 112,0304 | |
| 5 | 112,0304 | |||
| 3 | 112,0304 | |||
| 2 | 112,0304 | |||
| 07.11.2025 | 08:37:01,790 | 1 | 112,1538 | |
| 1 | 112,1538 | |||
| 1 | 112,1538 | |||
| 07.11.2025 | 08:36:50,519 | 1 | 112,1507 | |
| 1 | 112,1507 | |||
| 1 | 112,1507 | |||
| 07.11.2025 | 08:36:50,418 | 1 | 112,1507 | |
| 1 | 112,1507 | |||
| 1 | 112,1507 | |||
| 07.11.2025 | 08:36:44,387 | 1 | 112,1507 | |
| 1 | 112,1507 | |||
| 1 | 112,1507 | |||
| 07.11.2025 | 08:36:40,162 | 2 | 112,1487 | |
| 2 | 112,1487 | |||
| 2 | 112,1487 | |||
| 07.11.2025 | 08:36:02,941 | 1 | 112,1284 | |
| 1 | 112,1284 | |||
| 1 | 112,1284 | |||
| 07.11.2025 | 08:35:46,553 | 1 | 112,1239 | |
| 1 | 112,1239 | |||
| 1 | 112,1239 | |||
| 07.11.2025 | 08:35:04,517 | 2 | 112,1202 | |
| 2 | 112,1202 | |||
| 2 | 112,1202 | |||
| 07.11.2025 | 08:34:33,430 | 3 | 111,9952 | |
| 3 | 111,9952 | |||
| 3 | 111,9952 | |||
| 07.11.2025 | 08:34:28,208 | 1 | 112,1289 | |
| 1 | 112,1289 | |||
| 1 | 112,1289 | |||
| 07.11.2025 | 08:33:43,932 | 1 | 112,1141 | |
| 1 | 112,1141 | |||
| 1 | 112,1141 | |||
| 07.11.2025 | 08:33:35,507 | 1 | 112,1173 | |
| 1 | 112,1173 | |||
| 1 | 112,1173 | |||
| 07.11.2025 | 08:33:03,115 | 1 | 112,1155 | |
| 1 | 112,1155 | |||
| 1 | 112,1155 | |||
| 07.11.2025 | 08:33:02,309 | 1 | 112,1155 | |
| 1 | 112,1155 | |||
| 1 | 112,1155 | |||
| 07.11.2025 | 08:33:01,509 | 1 | 112,1109 | |
| 1 | 112,1109 | |||
| 1 | 112,1109 | |||
| 07.11.2025 | 08:32:41,491 | 1 | 112,1041 | |
| 1 | 112,1041 | |||
| 1 | 112,1041 | |||
| 07.11.2025 | 08:32:32,942 | 2 | 112,1078 | |
| 2 | 112,1078 | |||
| 2 | 112,1078 | |||
| 07.11.2025 | 08:32:31,944 | 1 | 111,9844 | |
| 1 | 111,9844 | |||
| 1 | 111,9844 | |||
| 07.11.2025 | 08:32:28,164 | 2 | 111,9917 | |
| 2 | 111,9917 | |||
| 2 | 111,9917 | |||
| 07.11.2025 | 08:32:20,069 | 2 | 112,1194 | |
| 2 | 112,1194 | |||
| 2 | 112,1194 | |||
| 07.11.2025 | 08:32:19,163 | 1 | 112,1194 | |
| 1 | 112,1194 | |||
| 1 | 112,1194 | |||
| 07.11.2025 | 08:32:14,091 | 9 | 112,1194 | |
| 9 | 112,1194 | |||
| 9 | 112,1194 | |||
| 07.11.2025 | 08:32:02,673 | 3 | 111,9949 | |
| 3 | 111,9949 | |||
| 3 | 111,9949 | |||
| 07.11.2025 | 08:32:02,476 | 1 | 112,1183 | |
| 1 | 112,1183 | |||
| 1 | 112,1183 | |||
| 07.11.2025 | 08:31:34,517 | 2 | 112,1168 | |
| 2 | 112,1168 | |||
| 2 | 112,1168 | |||
| 07.11.2025 | 08:31:26,870 | 2 | 112,1189 | |
| 2 | 112,1189 | |||
| 2 | 112,1189 | |||
| 07.11.2025 | 08:31:08,368 | 1 | 112,119 | |
| 1 | 112,119 | |||
| 1 | 112,119 | |||
| 07.11.2025 | 08:31:03,036 | 3 | 112,0043 | |
| 3 | 112,0043 | |||
| 3 | 112,0043 | |||
| 07.11.2025 | 08:30:33,061 | 1 | 112,1217 | |
| 1 | 112,1217 | |||
| 1 | 112,1217 | |||
| 07.11.2025 | 08:30:17,764 | 2 | 112,1166 | |
| 2 | 112,1166 | |||
| 2 | 112,1166 | |||
| 07.11.2025 | 08:30:15,547 | 1 | 112,1109 | |
| 1 | 112,1109 | |||
| 1 | 112,1109 | |||
| 07.11.2025 | 08:30:15,450 | 1 | 112,1109 | |
| 1 | 112,1109 | |||
| 1 | 112,1109 | |||
| 07.11.2025 | 08:30:04,296 | 1 | 112,1077 | |
| 1 | 112,1077 | |||
| 1 | 112,1077 | |||
| 07.11.2025 | 08:30:03,484 | 3 | 111,9819 | |
| 3 | 111,9819 | |||
| 3 | 111,9819 | |||
| 07.11.2025 | 08:29:37,233 | 1 | 112,0956 | |
| 1 | 112,0956 | |||
| 1 | 112,0956 | |||
| 07.11.2025 | 08:29:35,525 | 1 | 112,0971 | |
| 1 | 112,0971 | |||
| 1 | 112,0971 | |||
| 07.11.2025 | 08:29:35,437 | 1 | 112,0971 | |
| 1 | 112,0971 | |||
| 1 | 112,0971 | |||
| 07.11.2025 | 08:29:25,150 | 2 | 111,9686 | |
| 2 | 111,9686 | |||
| 2 | 111,9686 | |||
| 07.11.2025 | 08:29:10,391 | 6 | 112,0971 | |
| 6 | 112,0971 | |||
| 6 | 112,0971 | |||
| 07.11.2025 | 08:29:02,941 | 3 | 111,9762 | |
| 3 | 111,9762 | |||
| 3 | 111,9762 | |||
| 07.11.2025 | 08:28:55,304 | 1 | 112,1007 | |
| 1 | 112,1007 | |||
| 1 | 112,1007 | |||
| 07.11.2025 | 08:28:44,108 | 2 | 112,0982 | |
| 2 | 112,0982 | |||
| 2 | 112,0982 | |||
| 07.11.2025 | 08:28:34,391 | 1 | 112,0926 | |
| 1 | 112,0926 | |||
| 1 | 112,0926 | |||
| 07.11.2025 | 08:28:19,704 | 9 | 112,0862 | |
| 9 | 112,0862 | |||
| 9 | 112,0862 | |||
| 07.11.2025 | 08:28:03,522 | 2 | 111,9478 | |
| 2 | 111,9478 | |||
| 2 | 111,9478 | |||
| 07.11.2025 | 08:27:59,897 | 1 | 112,07 | |
| 1 | 112,07 | |||
| 1 | 112,07 | |||
| 07.11.2025 | 08:27:45,515 | 1 | 112,0603 | |
| 1 | 112,0603 | |||
| 1 | 112,0603 | |||
| 07.11.2025 | 08:27:33,247 | 3 | 111,9412 | |
| 3 | 111,9412 | |||
| 3 | 111,9412 | |||
| 07.11.2025 | 08:27:28,841 | 2 | 112,0676 | |
| 2 | 112,0676 | |||
| 2 | 112,0676 | |||
| 07.11.2025 | 08:27:26,004 | 1 | 112,069 | |
| 1 | 112,069 | |||
| 1 | 112,069 | |||
| 07.11.2025 | 08:27:21,175 | 22 | 112,069 | |
| 22 | 112,069 | |||
| 22 | 112,069 | |||
| 07.11.2025 | 08:27:19,866 | 1 | 112,069 | |
| 1 | 112,069 | |||
| 1 | 112,069 | |||
| 07.11.2025 | 08:27:03,672 | 3 | 111,9501 | |
| 3 | 111,9501 | |||
| 3 | 111,9501 | |||
| 07.11.2025 | 08:26:58,842 | 4 | 112,0714 | |
| 4 | 112,0714 | |||
| 4 | 112,0714 | |||
| 07.11.2025 | 08:26:53,713 | 27 | 112,0692 | |
| 27 | 112,0692 | |||
| 27 | 112,0692 | |||
| 07.11.2025 | 08:26:36,322 | 1 | 112,0718 | |
| 1 | 112,0718 | |||
| 1 | 112,0718 | |||
| 07.11.2025 | 08:26:34,710 | 1 | 112,0733 | |
| 1 | 112,0733 | |||
| 1 | 112,0733 | |||
| 07.11.2025 | 08:26:28,786 | 1 | 112,0685 | |
| 1 | 112,0685 | |||
| 1 | 112,0685 | |||
| 07.11.2025 | 08:26:03,127 | 4 | 111,9417 | |
| 4 | 111,9417 | |||
| 4 | 111,9417 | |||
| 07.11.2025 | 08:25:55,135 | 1 | 112,069 | |
| 1 | 112,069 | |||
| 1 | 112,069 | |||
| 07.11.2025 | 08:25:47,941 | 1 | 112,0708 | |
| 1 | 112,0708 | |||
| 1 | 112,0708 | |||
| 07.11.2025 | 08:25:45,833 | 1 | 112,0661 | |
| 1 | 112,0661 | |||
| 1 | 112,0661 | |||
| 07.11.2025 | 08:25:44,323 | 1 | 112,0661 | |
| 1 | 112,0661 | |||
| 1 | 112,0661 | |||
| 07.11.2025 | 08:25:38,282 | 1 | 112,0708 | |
| 1 | 112,0708 | |||
| 1 | 112,0708 | |||
| 07.11.2025 | 08:25:35,704 | 2 | 112,0708 | |
| 2 | 112,0708 | |||
| 2 | 112,0708 | |||
| 07.11.2025 | 08:25:18,063 | 1 | 112,0739 | |
| 1 | 112,0739 | |||
| 1 | 112,0739 | |||
| 07.11.2025 | 08:24:50,407 | 1 | 112,0724 | |
| 1 | 112,0724 | |||
| 1 | 112,0724 | |||
| 07.11.2025 | 08:24:31,300 | 1 | 112,0605 | |
| 1 | 112,0605 | |||
| 1 | 112,0605 | |||
| 07.11.2025 | 08:24:03,249 | 4 | 111,9628 | |
| 4 | 111,9628 | |||
| 4 | 111,9628 | |||
| 07.11.2025 | 08:23:56,103 | 1 | 112,0862 | |
| 1 | 112,0862 | |||
| 1 | 112,0862 | |||
| 07.11.2025 | 08:23:53,790 | 1 | 112,0876 | |
| 1 | 112,0876 | |||
| 1 | 112,0876 | |||
| 07.11.2025 | 08:23:50,778 | 1 | 112,0917 | |
| 1 | 112,0917 | |||
| 1 | 112,0917 | |||
| 07.11.2025 | 08:23:48,662 | 2 | 112,0937 | |
| 2 | 112,0937 | |||
| 2 | 112,0937 | |||
| 07.11.2025 | 08:23:39,411 | 4 | 112,1044 | |
| 4 | 112,1044 | |||
| 4 | 112,1044 | |||
| 07.11.2025 | 08:23:39,319 | 1 | 112,1044 | |
| 1 | 112,1044 | |||
| 1 | 112,1044 | |||
| 07.11.2025 | 08:23:26,129 | 1 | 112,1192 | |
| 1 | 112,1192 | |||
| 1 | 112,1192 | |||
| 07.11.2025 | 08:23:05,817 | 2 | 112,1169 | |
| 2 | 112,1169 | |||
| 2 | 112,1169 | |||
| 07.11.2025 | 08:23:03,699 | 3 | 111,9847 | |
| 3 | 111,9847 | |||
| 3 | 111,9847 | |||
| 07.11.2025 | 08:23:01,685 | 1 | 112,104 | |
| 1 | 112,104 | |||
| 1 | 112,104 | |||
| 07.11.2025 | 08:22:56,861 | 2 | 112,1164 | |
| 2 | 112,1164 | |||
| 2 | 112,1164 | |||
| 07.11.2025 | 08:22:47,306 | 2 | 112,1304 | |
| 2 | 112,1304 | |||
| 2 | 112,1304 | |||
| 07.11.2025 | 08:22:45,701 | 2 | 112,1318 | |
| 2 | 112,1318 | |||
| 2 | 112,1318 | |||
| 07.11.2025 | 08:22:31,516 | 1 | 112,0195 | |
| 1 | 112,0195 | |||
| 1 | 112,0195 | |||
| 07.11.2025 | 08:22:22,056 | 37 | 112,0268 | |
| 37 | 112,0268 | |||
| 9 | 112,0268 | |||
| 28 | 112,0268 | |||
| 07.11.2025 | 08:22:02,136 | 1 | 112,1706 | |
| 1 | 112,1706 | |||
| 1 | 112,1706 | |||
| 07.11.2025 | 08:22:00,329 | 1 | 112,166 | |
| 1 | 112,166 | |||
| 1 | 112,166 | |||
| 07.11.2025 | 08:21:44,952 | 5 | 112,1633 | |
| 5 | 112,1633 | |||
| 5 | 112,1633 | |||
| 07.11.2025 | 08:21:41,226 | 1 | 112,1623 | |
| 1 | 112,1623 | |||
| 1 | 112,1623 | |||
| 07.11.2025 | 08:21:33,076 | 1 | 112,042 | |
| 1 | 112,042 | |||
| 1 | 112,042 | |||
| 07.11.2025 | 08:21:29,953 | 1 | 112,1609 | |
| 1 | 112,1609 | |||
| 1 | 112,1609 | |||
| 07.11.2025 | 08:21:03,304 | 3 | 112,0423 | |
| 3 | 112,0423 | |||
| 3 | 112,0423 | |||
| 07.11.2025 | 08:21:02,496 | 9 | 112,1657 | |
| 9 | 112,1657 | |||
| 9 | 112,1657 | |||
| 07.11.2025 | 08:20:51,843 | 1 | 112,1554 | |
| 1 | 112,1554 | |||
| 1 | 112,1554 | |||
| 07.11.2025 | 08:20:47,017 | 5 | 112,1564 | |
| 5 | 112,1564 | |||
| 5 | 112,1564 | |||
| 07.11.2025 | 08:20:37,025 | 2 | 112,144 | |
| 2 | 112,144 | |||
| 2 | 112,144 | |||
| 07.11.2025 | 08:20:28,208 | 2 | 112,1373 | |
| 2 | 112,1373 | |||
| 2 | 112,1373 | |||
| 07.11.2025 | 08:20:27,001 | 1 | 112,1393 | |
| 1 | 112,1393 | |||
| 1 | 112,1393 | |||
| 07.11.2025 | 08:20:26,700 | 1 | 112,1393 | |
| 1 | 112,1393 | |||
| 1 | 112,1393 | |||
| 07.11.2025 | 08:20:16,435 | 1 | 112,133 | |
| 1 | 112,133 | |||
| 1 | 112,133 | |||
| 07.11.2025 | 08:20:03,759 | 3 | 112,0087 | |
| 3 | 112,0087 | |||
| 3 | 112,0087 | |||
| 07.11.2025 | 08:20:00,037 | 2 | 112,1257 | |
| 2 | 112,1257 | |||
| 2 | 112,1257 | |||
| 07.11.2025 | 08:19:53,499 | 1 | 112,1226 | |
| 1 | 112,1226 | |||
| 1 | 112,1226 | |||
| 07.11.2025 | 08:19:43,747 | 1 | 112,1253 | |
| 1 | 112,1253 | |||
| 1 | 112,1253 | |||
| 07.11.2025 | 08:19:38,070 | 2 | 112,1326 | |
| 2 | 112,1326 | |||
| 2 | 112,1326 | |||
| 07.11.2025 | 08:19:30,176 | 1 | 112,1372 | |
| 1 | 112,1372 | |||
| 1 | 112,1372 | |||
| 07.11.2025 | 08:19:00,705 | 1 | 112,1362 | |
| 1 | 112,1362 | |||
| 1 | 112,1362 | |||
| 07.11.2025 | 08:18:42,695 | 3 | 112,1406 | |
| 3 | 112,1406 | |||
| 3 | 112,1406 | |||
| 07.11.2025 | 08:18:35,935 | 1 | 112,1437 | |
| 1 | 112,1437 | |||
| 1 | 112,1437 | |||
| 07.11.2025 | 08:18:33,645 | 4 | 112,0208 | |
| 4 | 112,0208 | |||
| 4 | 112,0208 | |||
| 07.11.2025 | 08:18:28,617 | 2 | 112,1442 | |
| 2 | 112,1442 | |||
| 2 | 112,1442 | |||
| 07.11.2025 | 08:18:24,896 | 2 | 112,1389 | |
| 2 | 112,1389 | |||
| 2 | 112,1389 | |||
| 07.11.2025 | 08:18:03,164 | 2 | 112,1508 | |
| 2 | 112,1508 | |||
| 2 | 112,1508 | |||
| 07.11.2025 | 08:17:35,308 | 1 | 112,1449 | |
| 1 | 112,1449 | |||
| 1 | 112,1449 | |||
| 07.11.2025 | 08:17:28,674 | 1 | 112,1427 | |
| 1 | 112,1427 | |||
| 1 | 112,1427 | |||
| 07.11.2025 | 08:17:20,328 | 9 | 112,1473 | |
| 9 | 112,1473 | |||
| 9 | 112,1473 | |||
| 07.11.2025 | 08:17:02,930 | 50 | 112,0275 | |
| 50 | 112,0275 | |||
| 50 | 112,0275 | |||
| 07.11.2025 | 08:16:59,411 | 14 | 112,1546 | |
| 14 | 112,1546 | |||
| 14 | 112,1546 | |||
| 07.11.2025 | 08:16:17,235 | 1 | 112,1473 | |
| 1 | 112,1473 | |||
| 1 | 112,1473 | |||
| 07.11.2025 | 08:16:15,362 | 2 | 112,1464 | |
| 2 | 112,1464 | |||
| 2 | 112,1464 | |||
| 07.11.2025 | 08:16:12,134 | 5 | 112,1473 | |
| 5 | 112,1473 | |||
| 5 | 112,1473 | |||
| 07.11.2025 | 08:16:03,382 | 3 | 112,0217 | |
| 3 | 112,0217 | |||
| 3 | 112,0217 | |||
| 07.11.2025 | 08:15:55,639 | 1 | 112,142 | |
| 1 | 112,142 | |||
| 1 | 112,142 | |||
| 07.11.2025 | 08:15:42,062 | 5 | 112,0202 | |
| 5 | 112,0202 | |||
| 5 | 112,0202 | |||
| 07.11.2025 | 08:15:34,223 | 9 | 112,0137 | |
| 9 | 112,0137 | |||
| 9 | 112,0137 | |||
| 07.11.2025 | 08:15:24,964 | 1 | 112,132 | |
| 1 | 112,132 | |||
| 1 | 112,132 | |||
| 07.11.2025 | 08:15:15,496 | 3 | 112,1376 | |
| 3 | 112,1376 | |||
| 3 | 112,1376 | |||
| 07.11.2025 | 08:15:03,143 | 3 | 112,0249 | |
| 3 | 112,0249 | |||
| 3 | 112,0249 | |||
| 07.11.2025 | 08:15:02,740 | 2 | 112,1483 | |
| 2 | 112,1483 | |||
| 2 | 112,1483 | |||
| 07.11.2025 | 08:15:01,932 | 1 | 112,1483 | |
| 1 | 112,1483 | |||
| 1 | 112,1483 | |||
| 07.11.2025 | 08:14:56,401 | 3 | 112,1524 | |
| 3 | 112,1524 | |||
| 3 | 112,1524 | |||
| 07.11.2025 | 08:14:44,841 | 40 | 112,1445 | |
| 40 | 112,1445 | |||
| 40 | 112,1445 | |||
| 07.11.2025 | 08:14:30,254 | 1 | 112,1558 | |
| 1 | 112,1558 | |||
| 1 | 112,1558 | |||
| 07.11.2025 | 08:13:48,915 | 2 | 112,1445 | |
| 2 | 112,1445 | |||
| 2 | 112,1445 | |||
| 07.11.2025 | 08:13:44,087 | 1 | 112,1385 | |
| 1 | 112,1385 | |||
| 1 | 112,1385 | |||
| 07.11.2025 | 08:13:30,919 | 1 | 112,1304 | |
| 1 | 112,1304 | |||
| 1 | 112,1304 | |||
| 07.11.2025 | 08:12:04,292 | 1 | 112,1353 | |
| 1 | 112,1353 | |||
| 1 | 112,1353 | |||
| 07.11.2025 | 08:11:56,651 | 2 | 112,1302 | |
| 2 | 112,1302 | |||
| 2 | 112,1302 | |||
| 07.11.2025 | 08:11:33,601 | 4 | 112,016 | |
| 4 | 112,016 | |||
| 4 | 112,016 | |||
| 07.11.2025 | 08:11:27,163 | 1 | 112,1343 | |
| 1 | 112,1343 | |||
| 1 | 112,1343 | |||
| 07.11.2025 | 08:11:21,627 | 1 | 112,1322 | |
| 1 | 112,1322 | |||
| 1 | 112,1322 | |||
| 07.11.2025 | 08:11:03,621 | 5 | 112,1328 | |
| 5 | 112,1328 | |||
| 5 | 112,1328 | |||
| 07.11.2025 | 08:10:45,415 | 3 | 111,99 | |
| 3 | 111,99 | |||
| 3 | 111,99 | |||
| 07.11.2025 | 08:10:29,421 | 2 | 112,1465 | |
| 2 | 112,1465 | |||
| 2 | 112,1465 | |||
| 07.11.2025 | 08:10:27,814 | 5 | 112,1465 | |
| 5 | 112,1465 | |||
| 5 | 112,1465 | |||
| 07.11.2025 | 08:10:26,203 | 2 | 112,1439 | |
| 2 | 112,1439 | |||
| 2 | 112,1439 | |||
| 07.11.2025 | 08:09:23,529 | 9 | 112,1413 | |
| 9 | 112,1413 | |||
| 9 | 112,1413 | |||
| 07.11.2025 | 08:09:03,501 | 3 | 112,0202 | |
| 3 | 112,0202 | |||
| 3 | 112,0202 | |||
| 07.11.2025 | 08:08:56,676 | 2 | 112,1462 | |
| 2 | 112,1462 | |||
| 2 | 112,1462 | |||
| 07.11.2025 | 08:08:51,255 | 1 | 112,1478 | |
| 1 | 112,1478 | |||
| 1 | 112,1478 | |||
| 07.11.2025 | 08:08:50,196 | 1 | 112,1478 | |
| 1 | 112,1478 | |||
| 1 | 112,1478 | |||
| 07.11.2025 | 08:08:47,210 | 3 | 112,1487 | |
| 3 | 112,1487 | |||
| 3 | 112,1487 | |||
| 07.11.2025 | 08:08:46,403 | 1 | 112,1487 | |
| 1 | 112,1487 | |||
| 1 | 112,1487 | |||
| 07.11.2025 | 08:08:34,229 | 3 | 112,0209 | |
| 3 | 112,0209 | |||
| 3 | 112,0209 | |||
| 07.11.2025 | 08:08:13,906 | 9 | 112,1396 | |
| 9 | 112,1396 | |||
| 9 | 112,1396 | |||
| 07.11.2025 | 08:08:03,652 | 10 | 112,1428 | |
| 10 | 112,1428 | |||
| 10 | 112,1428 | |||
| 07.11.2025 | 08:07:56,923 | 9 | 112,1446 | |
| 9 | 112,1446 | |||
| 9 | 112,1446 | |||
| 07.11.2025 | 08:07:00,268 | 2 | 112,1072 | |
| 2 | 112,1072 | |||
| 2 | 112,1072 | |||
| 07.11.2025 | 08:06:28,792 | 9 | 112,1092 | |
| 9 | 112,1092 | |||
| 9 | 112,1092 | |||
| 07.11.2025 | 08:06:22,359 | 2 | 112,1022 | |
| 2 | 112,1022 | |||
| 2 | 112,1022 | |||
| 07.11.2025 | 08:06:13,714 | 3 | 112,1044 | |
| 3 | 112,1044 | |||
| 3 | 112,1044 | |||
| 07.11.2025 | 08:06:03,169 | 4 | 111,9529 | |
| 4 | 111,9529 | |||
| 4 | 111,9529 | |||
| 07.11.2025 | 08:05:54,634 | 1 | 112,0901 | |
| 1 | 112,0901 | |||
| 1 | 112,0901 | |||
| 07.11.2025 | 08:05:39,143 | 1 | 112,0929 | |
| 1 | 112,0929 | |||
| 1 | 112,0929 | |||
| 07.11.2025 | 08:05:12,269 | 1 | 112,0842 | |
| 1 | 112,0842 | |||
| 1 | 112,0842 | |||
| 07.11.2025 | 08:05:09,452 | 1 | 112,0811 | |
| 1 | 112,0811 | |||
| 1 | 112,0811 | |||
| 07.11.2025 | 08:05:06,635 | 1 | 112,0842 | |
| 1 | 112,0842 | |||
| 1 | 112,0842 | |||
| 07.11.2025 | 08:05:04,221 | 1 | 111,9202 | |
| 1 | 111,9202 | |||
| 1 | 111,9202 | |||
| 07.11.2025 | 08:05:03,114 | 5 | 111,9213 | |
| 5 | 111,9213 | |||
| 5 | 111,9213 | |||
| 07.11.2025 | 08:04:56,710 | 2 | 112,0925 | |
| 2 | 112,0925 | |||
| 2 | 112,0925 | |||
| 07.11.2025 | 08:04:43,403 | 1 | 112,0946 | |
| 1 | 112,0946 | |||
| 1 | 112,0946 | |||
| 07.11.2025 | 08:04:32,639 | 1 | 112,0896 | |
| 1 | 112,0896 | |||
| 1 | 112,0896 | |||
| 07.11.2025 | 08:04:29,020 | 45 | 112,0787 | |
| 45 | 112,0787 | |||
| 45 | 112,0787 | |||
| 07.11.2025 | 08:04:22,784 | 1 | 112,1065 | |
| 1 | 112,1065 | |||
| 1 | 112,1065 | |||
| 07.11.2025 | 08:04:15,550 | 1 | 112,1065 | |
| 1 | 112,1065 | |||
| 1 | 112,1065 | |||
| 07.11.2025 | 08:04:02,687 | 5 | 111,9565 | |
| 5 | 111,9565 | |||
| 5 | 111,9565 | |||
| 07.11.2025 | 08:03:53,933 | 2 | 112,1339 | |
| 2 | 112,1339 | |||
| 2 | 112,1339 | |||
| 07.11.2025 | 08:03:41,572 | 1 | 112,1348 | |
| 1 | 112,1348 | |||
| 1 | 112,1348 | |||
| 07.11.2025 | 08:03:38,034 | 2 | 112,1373 | |
| 2 | 112,1373 | |||
| 2 | 112,1373 | |||
| 07.11.2025 | 08:03:37,227 | 1 | 112,1382 | |
| 1 | 112,1382 | |||
| 1 | 112,1382 | |||
| 07.11.2025 | 08:03:36,422 | 1 | 112,1382 | |
| 1 | 112,1382 | |||
| 1 | 112,1382 | |||
| 07.11.2025 | 08:03:23,651 | 2 | 112,1371 | |
| 2 | 112,1371 | |||
| 2 | 112,1371 | |||
| 07.11.2025 | 08:03:12,581 | 9 | 112,1171 | |
| 9 | 112,1171 | |||
| 9 | 112,1171 | |||
| 07.11.2025 | 08:03:06,247 | 1 | 112,1178 | |
| 1 | 112,1178 | |||
| 1 | 112,1178 | |||
| 07.11.2025 | 08:03:03,438 | 5 | 111,97 | |
| 5 | 111,97 | |||
| 5 | 111,97 | |||
| 07.11.2025 | 08:03:02,224 | 1 | 112,138 | |
| 1 | 112,138 | |||
| 1 | 112,138 | |||
| 07.11.2025 | 08:02:54,375 | 1 | 112,1396 | |
| 1 | 112,1396 | |||
| 1 | 112,1396 | |||
| 07.11.2025 | 08:02:43,818 | 2 | 112,1373 | |
| 2 | 112,1373 | |||
| 2 | 112,1373 | |||
| 07.11.2025 | 08:02:38,484 | 2 | 112,1331 | |
| 2 | 112,1331 | |||
| 2 | 112,1331 | |||
| 07.11.2025 | 08:02:35,971 | 1 | 112,1331 | |
| 1 | 112,1331 | |||
| 1 | 112,1331 | |||
| 07.11.2025 | 08:02:33,336 | 1 | 112,1306 | |
| 1 | 112,1306 | |||
| 1 | 112,1306 | |||
| 07.11.2025 | 08:02:33,252 | 1 | 112,1306 | |
| 1 | 112,1306 | |||
| 1 | 112,1306 | |||
| 07.11.2025 | 08:02:32,653 | 4 | 111,9781 | |
| 4 | 111,9781 | |||
| 4 | 111,9781 | |||
| 07.11.2025 | 08:02:30,234 | 1 | 112,1215 | |
| 1 | 112,1215 | |||
| 1 | 112,1215 | |||
| 07.11.2025 | 08:02:30,034 | 3 | 112,1215 | |
| 3 | 112,1215 | |||
| 3 | 112,1215 | |||
| 07.11.2025 | 08:02:18,769 | 398 | 112,1339 | |
| 398 | 112,1339 | |||
| 398 | 112,1339 | |||
| 07.11.2025 | 08:02:08,706 | 12 | 112,1406 | |
| 12 | 112,1406 | |||
| 12 | 112,1406 | |||
| 07.11.2025 | 08:01:59,450 | 1 | 112,1566 | |
| 1 | 112,1566 | |||
| 1 | 112,1566 | |||
| 07.11.2025 | 08:01:54,117 | 1 701 | 112,24 | |
| 868 | 112,24 | |||
| 1 | 112,24 | |||
| 1 | 112,24 | |||
| 1 696 | 112,24 | |||
| 831 | 112,24 | |||
| 5 | 112,24 | |||
| 07.11.2025 | 08:01:35,206 | 1 | 112,1293 | |
| 1 | 112,1293 | |||
| 1 | 112,1293 | |||
| 07.11.2025 | 08:01:32,587 | 4 | 111,9643 | |
| 4 | 111,9643 | |||
| 4 | 111,9643 | |||
| 07.11.2025 | 08:01:17,802 | 61 | 112,1185 | |
| 61 | 112,1185 | |||
| 61 | 112,1185 | |||
| 07.11.2025 | 08:01:15,297 | 1 | 112,1211 | |
| 1 | 112,1211 | |||
| 1 | 112,1211 | |||
| 07.11.2025 | 08:01:08,345 | 1 | 112,1092 | |
| 1 | 112,1092 | |||
| 1 | 112,1092 | |||
| 07.11.2025 | 08:01:08,140 | 5 | 111,9792 | |
| 5 | 111,9792 | |||
| 5 | 111,9792 | |||
| 07.11.2025 | 08:01:03,620 | 1 | 112,118 | |
| 1 | 112,118 | |||
| 1 | 112,118 | |||
| 07.11.2025 | 08:00:49,642 | 1 | 112,1338 | |
| 1 | 112,1338 | |||
| 1 | 112,1338 | |||
| 07.11.2025 | 08:00:32,544 | 3 | 112,00 | |
| 3 | 112,00 | |||
| 3 | 112,00 | |||
| 07.11.2025 | 08:00:31,644 | 1 | 112,1383 | |
| 1 | 112,1383 | |||
| 1 | 112,1383 | |||
| 07.11.2025 | 08:00:29,127 | 2 | 112,1383 | |
| 2 | 112,1383 | |||
| 2 | 112,1383 | |||
| 07.11.2025 | 08:00:24,396 | 3 | 112,1515 | |
| 3 | 112,1515 | |||
| 3 | 112,1515 | |||
| 07.11.2025 | 08:00:21,169 | 1 | 111,9897 | |
| 1 | 111,9897 | |||
| 1 | 111,9897 | |||
| 07.11.2025 | 08:00:13,141 | 11 | 112,0262 | |
| 11 | 112,0262 | |||
| 11 | 112,0262 | |||
| 07.11.2025 | 08:00:08,702 | 5 | 112,0289 | |
| 5 | 112,0289 | |||
| 5 | 112,0289 | |||
| 07.11.2025 | 08:00:08,393 | 1 | 112,1536 | |
| 1 | 112,1536 | |||
| 1 | 112,1536 | |||
| 07.11.2025 | 08:00:06,382 | 22 | 112,1495 | |
| 22 | 112,1495 | |||
| 22 | 112,1495 | |||
| 07.11.2025 | 08:00:05,986 | 13 | 112,1495 | |
| 13 | 112,1495 | |||
| 13 | 112,1495 | |||
| 07.11.2025 | 07:55:00,582 | 3 | 112,0968 | |
| 3 | 112,0968 | |||
| 3 | 112,0968 | |||
| 07.11.2025 | 07:53:13,931 | 1 | 112,1326 | |
| 1 | 112,1326 | |||
| 1 | 112,1326 | |||
| 07.11.2025 | 07:40:47,686 | 3 | 112,1307 | |
| 3 | 112,1307 | |||
| 3 | 112,1307 | |||
| 07.11.2025 | 07:40:15,025 | 20 | 112,1313 | |
| 20 | 112,1313 | |||
| 20 | 112,1313 | |||
| 07.11.2025 | 07:39:14,105 | 5 | 112,1267 | |
| 5 | 112,1267 | |||
| 5 | 112,1267 | |||
| 07.11.2025 | 07:38:04,130 | 270 | 112,129 | |
| 90 | 112,129 | |||
| 15 | 112,129 | |||
| 1 | 112,129 | |||
| 1 | 112,129 | |||
| 2 | 112,129 | |||
| 9 | 112,129 | |||
| 2 | 112,129 | |||
| 150 | 112,129 | |||
| 1 | 112,129 | |||
| 4 | 112,129 | |||
| 1 | 112,129 | |||
| 264 | 112,129 |
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 CET (UTC+1)
Kurssuche
Kursliste ETPs
(umfasst ETFs, ETNs und ETCs)
Handelszeit
7:30 bis 22:00 Uhr
7:30 bis 22:00 Uhr
Titel des Tages
iShsIII-Core MSCI World U.ETF Acc Bid: 110,4047 / Ask: 110,4489Stückzahl: 24 537
+0,38%
Apps
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
07.11.2025 @ 08:51:26
Letzte Aktualisierung:
07.11.2025 @ 08:51:26