iShsVII-Core S&P 500 UCITS ETF
- Information
- letzte Umsätze
- kaufen
- verkaufen
154
146
582,15
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 06.08.2025 | 11:21:34,750 | 1 | 582,15 | |
| 1 | 582,15 | |||
| 1 | 582,15 | |||
| 06.08.2025 | 11:21:04,315 | 2 | 582,07 | |
| 2 | 582,07 | |||
| 2 | 582,07 | |||
| 06.08.2025 | 11:19:37,092 | 3 | 582,35 | |
| 3 | 582,35 | |||
| 3 | 582,35 | |||
| 06.08.2025 | 11:17:26,954 | 3 | 582,47 | |
| 3 | 582,47 | |||
| 3 | 582,47 | |||
| 06.08.2025 | 11:13:47,887 | 1 | 582,61 | |
| 1 | 582,61 | |||
| 1 | 582,61 | |||
| 06.08.2025 | 11:09:41,969 | 11 | 582,60 | |
| 11 | 582,60 | |||
| 11 | 582,60 | |||
| 06.08.2025 | 11:09:16,976 | 6 | 582,51 | |
| 6 | 582,51 | |||
| 6 | 582,51 | |||
| 06.08.2025 | 11:06:56,514 | 10 | 582,43 | |
| 10 | 582,43 | |||
| 10 | 582,43 | |||
| 06.08.2025 | 11:04:41,718 | 2 | 582,51 | |
| 2 | 582,51 | |||
| 2 | 582,51 | |||
| 06.08.2025 | 11:04:35,119 | 8 | 582,57 | |
| 8 | 582,57 | |||
| 8 | 582,57 | |||
| 06.08.2025 | 11:01:13,164 | 15 | 582,59 | |
| 15 | 582,59 | |||
| 15 | 582,59 | |||
| 06.08.2025 | 11:00:08,507 | 17 | 582,51 | |
| 17 | 582,51 | |||
| 17 | 582,51 | |||
| 06.08.2025 | 10:59:41,619 | 1 | 582,57 | |
| 1 | 582,57 | |||
| 1 | 582,57 | |||
| 06.08.2025 | 10:59:26,430 | 1 | 582,53 | |
| 1 | 582,53 | |||
| 1 | 582,53 | |||
| 06.08.2025 | 10:59:14,284 | 61 | 582,53 | |
| 61 | 582,53 | |||
| 61 | 582,53 | |||
| 06.08.2025 | 10:56:48,929 | 3 | 582,37 | |
| 3 | 582,37 | |||
| 3 | 582,37 | |||
| 06.08.2025 | 10:56:42,891 | 1 | 582,45 | |
| 1 | 582,45 | |||
| 1 | 582,45 | |||
| 06.08.2025 | 10:54:15,250 | 8 | 582,53 | |
| 8 | 582,53 | |||
| 8 | 582,53 | |||
| 06.08.2025 | 10:53:21,762 | 21 | 582,73 | |
| 21 | 582,73 | |||
| 21 | 582,73 | |||
| 06.08.2025 | 10:53:00,234 | 2 | 582,81 | |
| 2 | 582,81 | |||
| 2 | 582,81 | |||
| 06.08.2025 | 10:51:45,313 | 1 | 582,61 | |
| 1 | 582,61 | |||
| 1 | 582,61 | |||
| 06.08.2025 | 10:50:04,476 | 1 | 582,59 | |
| 1 | 582,59 | |||
| 1 | 582,59 | |||
| 06.08.2025 | 10:46:45,234 | 4 | 582,49 | |
| 4 | 582,49 | |||
| 4 | 582,49 | |||
| 06.08.2025 | 10:45:49,851 | 1 | 582,41 | |
| 1 | 582,41 | |||
| 1 | 582,41 | |||
| 06.08.2025 | 10:44:27,452 | 4 | 582,21 | |
| 4 | 582,21 | |||
| 4 | 582,21 | |||
| 06.08.2025 | 10:43:27,800 | 3 | 582,31 | |
| 3 | 582,31 | |||
| 3 | 582,31 | |||
| 06.08.2025 | 10:42:21,617 | 9 | 582,50 | |
| 4 | 582,50 | |||
| 9 | 582,50 | |||
| 5 | 582,50 | |||
| 06.08.2025 | 10:41:35,521 | 1 | 582,67 | |
| 1 | 582,67 | |||
| 1 | 582,67 | |||
| 06.08.2025 | 10:41:12,928 | 1 | 582,73 | |
| 1 | 582,73 | |||
| 1 | 582,73 | |||
| 06.08.2025 | 10:41:12,632 | 1 | 582,73 | |
| 1 | 582,73 | |||
| 1 | 582,73 | |||
| 06.08.2025 | 10:39:25,857 | 1 | 583,03 | |
| 1 | 583,03 | |||
| 1 | 583,03 | |||
| 06.08.2025 | 10:38:15,153 | 1 | 582,93 | |
| 1 | 582,93 | |||
| 1 | 582,93 | |||
| 06.08.2025 | 10:37:53,390 | 70 | 582,91 | |
| 70 | 582,91 | |||
| 1 | 582,91 | |||
| 69 | 582,91 | |||
| 06.08.2025 | 10:34:17,762 | 1 | 583,21 | |
| 1 | 583,21 | |||
| 1 | 583,21 | |||
| 06.08.2025 | 10:32:33,885 | 1 | 583,01 | |
| 1 | 583,01 | |||
| 1 | 583,01 | |||
| 06.08.2025 | 10:29:40,226 | 5 | 583,07 | |
| 5 | 583,07 | |||
| 5 | 583,07 | |||
| 06.08.2025 | 10:28:00,055 | 34 | 583,21 | |
| 34 | 583,21 | |||
| 34 | 583,21 | |||
| 06.08.2025 | 10:27:48,989 | 3 | 583,13 | |
| 3 | 583,13 | |||
| 3 | 583,13 | |||
| 06.08.2025 | 10:27:21,219 | 1 | 583,09 | |
| 1 | 583,09 | |||
| 1 | 583,09 | |||
| 06.08.2025 | 10:26:05,622 | 1 | 583,11 | |
| 1 | 583,11 | |||
| 1 | 583,11 | |||
| 06.08.2025 | 10:19:59,180 | 2 | 583,07 | |
| 2 | 583,07 | |||
| 2 | 583,07 | |||
| 06.08.2025 | 10:19:19,165 | 1 | 583,13 | |
| 1 | 583,13 | |||
| 1 | 583,13 | |||
| 06.08.2025 | 10:16:19,622 | 8 | 582,87 | |
| 8 | 582,87 | |||
| 8 | 582,87 | |||
| 06.08.2025 | 10:14:43,558 | 4 | 582,97 | |
| 4 | 582,97 | |||
| 4 | 582,97 | |||
| 06.08.2025 | 10:12:51,077 | 2 | 583,05 | |
| 2 | 583,05 | |||
| 2 | 583,05 | |||
| 06.08.2025 | 10:11:56,486 | 1 | 583,07 | |
| 1 | 583,07 | |||
| 1 | 583,07 | |||
| 06.08.2025 | 10:11:54,232 | 1 | 583,07 | |
| 1 | 583,07 | |||
| 1 | 583,07 | |||
| 06.08.2025 | 10:10:59,752 | 1 | 583,11 | |
| 1 | 583,11 | |||
| 1 | 583,11 | |||
| 06.08.2025 | 10:07:53,169 | 1 | 583,27 | |
| 1 | 583,27 | |||
| 1 | 583,27 | |||
| 06.08.2025 | 10:07:23,513 | 1 | 583,21 | |
| 1 | 583,21 | |||
| 1 | 583,21 | |||
| 06.08.2025 | 10:06:35,913 | 4 | 583,33 | |
| 4 | 583,33 | |||
| 4 | 583,33 | |||
| 06.08.2025 | 10:06:10,669 | 1 | 583,29 | |
| 1 | 583,29 | |||
| 1 | 583,29 | |||
| 06.08.2025 | 10:04:07,954 | 26 | 583,19 | |
| 26 | 583,19 | |||
| 26 | 583,19 | |||
| 06.08.2025 | 09:59:35,531 | 1 | 583,25 | |
| 1 | 583,25 | |||
| 1 | 583,25 | |||
| 06.08.2025 | 09:59:28,366 | 10 | 583,33 | |
| 10 | 583,33 | |||
| 10 | 583,33 | |||
| 06.08.2025 | 09:57:04,270 | 3 | 583,33 | |
| 3 | 583,33 | |||
| 3 | 583,33 | |||
| 06.08.2025 | 09:53:53,940 | 9 | 583,15 | |
| 9 | 583,15 | |||
| 9 | 583,15 | |||
| 06.08.2025 | 09:53:37,153 | 17 | 583,21 | |
| 17 | 583,21 | |||
| 17 | 583,21 | |||
| 06.08.2025 | 09:47:25,797 | 2 | 583,27 | |
| 2 | 583,27 | |||
| 2 | 583,27 | |||
| 06.08.2025 | 09:46:03,534 | 15 | 583,41 | |
| 15 | 583,41 | |||
| 15 | 583,41 | |||
| 06.08.2025 | 09:44:45,387 | 22 | 583,43 | |
| 22 | 583,43 | |||
| 22 | 583,43 | |||
| 06.08.2025 | 09:44:08,642 | 1 | 583,43 | |
| 1 | 583,43 | |||
| 1 | 583,43 | |||
| 06.08.2025 | 09:41:44,184 | 3 | 583,43 | |
| 3 | 583,43 | |||
| 3 | 583,43 | |||
| 06.08.2025 | 09:41:37,651 | 1 | 583,37 | |
| 1 | 583,37 | |||
| 1 | 583,37 | |||
| 06.08.2025 | 09:41:08,221 | 22 | 583,39 | |
| 22 | 583,39 | |||
| 22 | 583,39 | |||
| 06.08.2025 | 09:40:36,949 | 1 | 583,47 | |
| 1 | 583,47 | |||
| 1 | 583,47 | |||
| 06.08.2025 | 09:37:27,996 | 34 | 583,33 | |
| 34 | 583,33 | |||
| 34 | 583,33 | |||
| 06.08.2025 | 09:36:49,478 | 4 | 583,35 | |
| 4 | 583,35 | |||
| 4 | 583,35 | |||
| 06.08.2025 | 09:35:08,283 | 8 | 583,37 | |
| 8 | 583,37 | |||
| 8 | 583,37 | |||
| 06.08.2025 | 09:33:53,529 | 2 | 583,45 | |
| 2 | 583,45 | |||
| 2 | 583,45 | |||
| 06.08.2025 | 09:30:24,880 | 1 | 583,45 | |
| 1 | 583,45 | |||
| 1 | 583,45 | |||
| 06.08.2025 | 09:30:20,426 | 1 | 583,49 | |
| 1 | 583,49 | |||
| 1 | 583,49 | |||
| 06.08.2025 | 09:30:18,397 | 1 | 583,47 | |
| 1 | 583,47 | |||
| 1 | 583,47 | |||
| 06.08.2025 | 09:26:06,591 | 3 | 583,49 | |
| 3 | 583,49 | |||
| 3 | 583,49 | |||
| 06.08.2025 | 09:24:03,596 | 1 | 583,35 | |
| 1 | 583,35 | |||
| 1 | 583,35 | |||
| 06.08.2025 | 09:22:53,304 | 2 | 583,37 | |
| 2 | 583,37 | |||
| 2 | 583,37 | |||
| 06.08.2025 | 09:19:50,508 | 350 | 583,37 | |
| 350 | 583,37 | |||
| 350 | 583,37 | |||
| 06.08.2025 | 09:17:36,914 | 4 | 583,49 | |
| 4 | 583,49 | |||
| 4 | 583,49 | |||
| 06.08.2025 | 09:16:59,131 | 4 | 583,60 | |
| 4 | 583,60 | |||
| 4 | 583,60 | |||
| 06.08.2025 | 09:15:35,597 | 2 | 583,67 | |
| 2 | 583,67 | |||
| 2 | 583,67 | |||
| 06.08.2025 | 09:13:31,197 | 101 | 583,17 | |
| 101 | 583,17 | |||
| 101 | 583,17 | |||
| 06.08.2025 | 09:09:29,698 | 73 | 582,75 | |
| 73 | 582,75 | |||
| 73 | 582,75 | |||
| 06.08.2025 | 09:09:05,771 | 2 | 582,87 | |
| 2 | 582,87 | |||
| 2 | 582,87 | |||
| 06.08.2025 | 09:08:05,559 | 1 | 582,75 | |
| 1 | 582,75 | |||
| 1 | 582,75 | |||
| 06.08.2025 | 09:07:50,039 | 1 | 582,79 | |
| 1 | 582,79 | |||
| 1 | 582,79 | |||
| 06.08.2025 | 09:07:48,646 | 4 | 582,79 | |
| 4 | 582,79 | |||
| 4 | 582,79 | |||
| 06.08.2025 | 09:07:35,200 | 2 | 582,79 | |
| 2 | 582,79 | |||
| 2 | 582,79 | |||
| 06.08.2025 | 09:03:45,886 | 1 | 583,05 | |
| 1 | 583,05 | |||
| 1 | 583,05 | |||
| 06.08.2025 | 09:03:06,964 | 1 | 582,96 | |
| 1 | 582,96 | |||
| 1 | 582,96 | |||
| 06.08.2025 | 09:02:18,042 | 3 | 582,70 | |
| 3 | 582,70 | |||
| 3 | 582,70 | |||
| 06.08.2025 | 09:01:43,835 | 3 | 583,03 | |
| 1 | 583,03 | |||
| 2 | 583,03 | |||
| 2 | 583,03 | |||
| 1 | 583,03 | |||
| 06.08.2025 | 08:49:20,038 | 1 | 582,70 | |
| 1 | 582,70 | |||
| 1 | 582,70 | |||
| 06.08.2025 | 08:47:50,659 | 1 | 582,93 | |
| 1 | 582,93 | |||
| 1 | 582,93 | |||
| 06.08.2025 | 08:43:11,477 | 35 | 582,83 | |
| 35 | 582,83 | |||
| 35 | 582,83 | |||
| 06.08.2025 | 08:40:47,957 | 1 | 582,31 | |
| 1 | 582,31 | |||
| 1 | 582,31 | |||
| 06.08.2025 | 08:39:42,964 | 3 | 582,85 | |
| 3 | 582,85 | |||
| 3 | 582,85 | |||
| 06.08.2025 | 08:38:00,952 | 8 | 582,85 | |
| 8 | 582,85 | |||
| 8 | 582,85 | |||
| 06.08.2025 | 08:37:38,601 | 10 | 582,32 | |
| 10 | 582,32 | |||
| 2 | 582,32 | |||
| 8 | 582,32 | |||
| 06.08.2025 | 08:34:55,164 | 2 | 582,63 | |
| 2 | 582,63 | |||
| 2 | 582,63 | |||
| 06.08.2025 | 08:31:49,457 | 2 | 582,65 | |
| 2 | 582,65 | |||
| 2 | 582,65 | |||
| 06.08.2025 | 08:31:09,112 | 1 | 582,58 | |
| 1 | 582,58 | |||
| 1 | 582,58 | |||
| 06.08.2025 | 08:30:52,484 | 4 | 582,61 | |
| 4 | 582,61 | |||
| 4 | 582,61 | |||
| 06.08.2025 | 08:30:31,974 | 40 | 582,60 | |
| 40 | 582,60 | |||
| 40 | 582,60 | |||
| 06.08.2025 | 08:17:31,374 | 1 | 582,24 | |
| 1 | 582,24 | |||
| 1 | 582,24 | |||
| 06.08.2025 | 08:15:18,300 | 1 | 582,48 | |
| 1 | 582,48 | |||
| 1 | 582,48 | |||
| 06.08.2025 | 08:12:25,916 | 3 | 582,49 | |
| 1 | 582,49 | |||
| 2 | 582,49 | |||
| 3 | 582,49 | |||
| 06.08.2025 | 08:10:46,315 | 2 | 582,46 | |
| 2 | 582,46 | |||
| 2 | 582,46 | |||
| 06.08.2025 | 08:10:14,564 | 1 | 582,46 | |
| 1 | 582,46 | |||
| 1 | 582,46 | |||
| 06.08.2025 | 08:08:42,533 | 3 | 582,14 | |
| 3 | 582,14 | |||
| 3 | 582,14 | |||
| 06.08.2025 | 08:07:25,859 | 20 | 582,58 | |
| 20 | 582,58 | |||
| 20 | 582,58 | |||
| 06.08.2025 | 08:06:57,646 | 2 | 582,22 | |
| 2 | 582,22 | |||
| 2 | 582,22 | |||
| 06.08.2025 | 08:06:54,297 | 1 | 582,22 | |
| 1 | 582,22 | |||
| 1 | 582,22 | |||
| 06.08.2025 | 08:06:49,342 | 3 | 582,19 | |
| 3 | 582,19 | |||
| 3 | 582,19 | |||
| 06.08.2025 | 08:06:25,279 | 1 | 582,58 | |
| 1 | 582,58 | |||
| 1 | 582,58 | |||
| 06.08.2025 | 08:05:59,315 | 6 | 582,65 | |
| 6 | 582,65 | |||
| 6 | 582,65 | |||
| 06.08.2025 | 08:05:57,508 | 3 | 582,70 | |
| 3 | 582,70 | |||
| 3 | 582,70 | |||
| 06.08.2025 | 08:05:49,160 | 1 | 582,70 | |
| 1 | 582,70 | |||
| 1 | 582,70 | |||
| 06.08.2025 | 08:05:48,156 | 5 | 582,32 | |
| 5 | 582,32 | |||
| 5 | 582,32 | |||
| 06.08.2025 | 08:05:43,532 | 1 | 582,32 | |
| 1 | 582,32 | |||
| 1 | 582,32 | |||
| 06.08.2025 | 08:05:43,128 | 1 | 582,67 | |
| 1 | 582,67 | |||
| 1 | 582,67 | |||
| 06.08.2025 | 08:05:42,826 | 1 | 582,67 | |
| 1 | 582,67 | |||
| 1 | 582,67 | |||
| 06.08.2025 | 08:05:42,022 | 1 | 582,29 | |
| 1 | 582,29 | |||
| 1 | 582,29 | |||
| 06.08.2025 | 08:05:39,222 | 1 | 582,68 | |
| 1 | 582,68 | |||
| 1 | 582,68 | |||
| 06.08.2025 | 08:05:39,105 | 1 | 582,68 | |
| 1 | 582,68 | |||
| 1 | 582,68 | |||
| 06.08.2025 | 08:05:39,005 | 1 | 582,68 | |
| 1 | 582,68 | |||
| 1 | 582,68 | |||
| 06.08.2025 | 08:05:29,760 | 1 | 582,66 | |
| 1 | 582,66 | |||
| 1 | 582,66 | |||
| 06.08.2025 | 08:05:26,141 | 1 | 582,28 | |
| 1 | 582,28 | |||
| 1 | 582,28 | |||
| 06.08.2025 | 08:05:25,637 | 1 | 582,65 | |
| 1 | 582,65 | |||
| 1 | 582,65 | |||
| 06.08.2025 | 08:01:58,523 | 14 | 582,50 | |
| 14 | 582,50 | |||
| 14 | 582,50 | |||
| 06.08.2025 | 08:01:53,181 | 1 | 582,19 | |
| 1 | 582,19 | |||
| 1 | 582,19 | |||
| 06.08.2025 | 08:01:41,409 | 1 | 582,51 | |
| 1 | 582,51 | |||
| 1 | 582,51 | |||
| 06.08.2025 | 08:00:42,057 | 1 | 582,62 | |
| 1 | 582,62 | |||
| 1 | 582,62 | |||
| 06.08.2025 | 08:00:18,907 | 1 | 582,22 | |
| 1 | 582,22 | |||
| 1 | 582,22 | |||
| 06.08.2025 | 08:00:15,485 | 2 | 582,60 | |
| 2 | 582,60 | |||
| 2 | 582,60 | |||
| 06.08.2025 | 07:54:35,615 | 1 | 582,24 | |
| 1 | 582,24 | |||
| 1 | 582,24 | |||
| 06.08.2025 | 07:45:19,385 | 1 | 582,50 | |
| 1 | 582,50 | |||
| 1 | 582,50 | |||
| 06.08.2025 | 07:44:01,947 | 2 | 582,35 | |
| 2 | 582,35 | |||
| 2 | 582,35 | |||
| 06.08.2025 | 07:43:55,965 | 10 | 582,77 | |
| 10 | 582,77 | |||
| 10 | 582,77 | |||
| 06.08.2025 | 07:43:05,266 | 8 | 582,77 | |
| 8 | 582,77 | |||
| 8 | 582,77 | |||
| 06.08.2025 | 07:38:42,073 | 10 | 582,81 | |
| 10 | 582,81 | |||
| 10 | 582,81 | |||
| 06.08.2025 | 07:35:04,147 | 8 | 582,74 | |
| 8 | 582,74 | |||
| 8 | 582,74 | |||
| 06.08.2025 | 07:34:14,313 | 2 | 582,40 | |
| 2 | 582,40 | |||
| 2 | 582,40 | |||
| 06.08.2025 | 07:32:27,479 | 3 | 582,27 | |
| 3 | 582,27 | |||
| 3 | 582,27 | |||
| 06.08.2025 | 07:30:46,080 | 16 | 582,23 | |
| 16 | 582,23 | |||
| 16 | 582,23 | |||
| 06.08.2025 | 07:30:45,082 | 34 | 582,61 | |
| 34 | 582,61 | |||
| 34 | 582,61 | |||
| 06.08.2025 | 07:30:00,247 | 22 | 582,35 | |
| 20 | 582,35 | |||
| 2 | 582,35 | |||
| 2 | 582,35 | |||
| 10 | 582,35 | |||
| 10 | 582,35 |
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:
06.08.2025 @ 11:21:57
Letzte Aktualisierung:
06.08.2025 @ 11:21:57