iShsIV-iS.MSCI Gl Semicon. Reg. Shs USD

231

200

9,488

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
11.12.2025 15:55:58,125 3   9,488
      3 9,488
      3 9,488
11.12.2025 15:55:34,295 2   9,505
      2 9,505
      2 9,505
11.12.2025 15:54:33,237 12   9,489
      12 9,489
      12 9,489
11.12.2025 15:52:45,280 11   9,51
      11 9,51
      11 9,51
11.12.2025 15:50:54,114 2 085   9,484
      425 9,484
      265 9,484
      1 300 9,484
      80 9,484
      2 085 9,484
      15 9,484
11.12.2025 15:50:54,014 4   9,497
      4 9,497
      4 9,497
11.12.2025 15:49:24,318 84   9,518
      34 9,518
      84 9,518
      50 9,518
11.12.2025 15:49:00,015 31   9,528
      31 9,528
      31 9,528
11.12.2025 15:47:20,582 1   9,54
      1 9,54
      1 9,54
11.12.2025 15:45:14,181 6   9,559
      6 9,559
      6 9,559
11.12.2025 15:43:16,326 10   9,569
      10 9,569
      10 9,569
11.12.2025 15:36:16,864 1   9,561
      1 9,561
      1 9,561
11.12.2025 15:34:41,309 202   9,55
      50 9,55
      202 9,55
      42 9,55
      110 9,55
11.12.2025 15:31:59,799 19   9,56
      19 9,56
      19 9,56
11.12.2025 15:30:33,263 19   9,59
      19 9,59
      19 9,59
11.12.2025 15:21:34,314 1   9,621
      1 9,621
      1 9,621
11.12.2025 15:21:33,416 143   9,621
      143 9,621
      143 9,621
11.12.2025 15:14:21,448 6   9,626
      6 9,626
      6 9,626
11.12.2025 15:13:10,336 50   9,627
      50 9,627
      50 9,627
11.12.2025 15:07:29,596 3   9,608
      3 9,608
      3 9,608
11.12.2025 15:07:15,100 6   9,616
      6 9,616
      6 9,616
11.12.2025 15:02:32,764 67   9,617
      67 9,617
      67 9,617
11.12.2025 14:46:16,037 4   9,617
      4 9,617
      4 9,617
11.12.2025 14:37:59,856 52   9,636
      52 9,636
      52 9,636
11.12.2025 14:29:24,295 6   9,646
      6 9,646
      6 9,646
11.12.2025 14:28:59,586 155   9,645
      155 9,645
      155 9,645
11.12.2025 14:17:20,183 43   9,644
      43 9,644
      43 9,644
11.12.2025 14:17:18,312 30   9,644
      30 9,644
      30 9,644
11.12.2025 13:56:02,536 1   9,649
      1 9,649
      1 9,649
11.12.2025 13:55:35,049 4   9,65
      4 9,65
      4 9,65
11.12.2025 13:45:10,025 4   9,644
      4 9,644
      4 9,644
11.12.2025 13:15:29,348 338   9,627
      338 9,627
      338 9,627
11.12.2025 13:07:39,796 350   9,619
      350 9,619
      350 9,619
11.12.2025 13:04:32,509 10   9,621
      10 9,621
      10 9,621
11.12.2025 12:57:48,342 1   9,616
      1 9,616
      1 9,616
11.12.2025 12:57:47,510 31   9,616
      31 9,616
      31 9,616
11.12.2025 12:55:30,342 3   9,615
      3 9,615
      3 9,615
11.12.2025 12:55:04,563 2   9,616
      2 9,616
      2 9,616
11.12.2025 12:48:34,289 9   9,618
      9 9,618
      9 9,618
11.12.2025 12:47:35,189 110   9,617
      110 9,617
      110 9,617
11.12.2025 12:40:19,791 68   9,61
      68 9,61
      68 9,61
11.12.2025 12:38:42,726 460   9,609
      460 9,609
      460 9,609
11.12.2025 12:37:05,071 5   9,61
      5 9,61
      5 9,61
11.12.2025 12:35:03,481 6   9,609
      6 9,609
      6 9,609
11.12.2025 12:29:58,531 3   9,611
      3 9,611
      3 9,611
11.12.2025 12:29:43,428 42   9,612
      42 9,612
      42 9,612
11.12.2025 12:25:29,910 16   9,613
      16 9,613
      16 9,613
11.12.2025 12:04:38,023 100   9,612
      100 9,612
      100 9,612
11.12.2025 12:00:17,690 1   9,615
      1 9,615
      1 9,615
11.12.2025 12:00:15,983 312   9,615
      312 9,615
      312 9,615
11.12.2025 12:00:03,909 100   9,615
      100 9,615
      100 9,615
11.12.2025 11:59:00,371 1 100   9,612
      1 100 9,612
      1 100 9,612
11.12.2025 11:48:18,798 11   9,616
      11 9,616
      11 9,616
11.12.2025 11:47:36,225 2   9,614
      2 9,614
      2 9,614
11.12.2025 11:40:29,017 3   9,608
      3 9,608
      3 9,608
11.12.2025 11:40:01,842 11   9,613
      11 9,613
      11 9,613
11.12.2025 11:33:36,044 105   9,614
      105 9,614
      105 9,614
11.12.2025 11:28:01,474 472   9,612
      472 9,612
      472 9,612
11.12.2025 11:27:38,814 999   9,613
      999 9,613
      999 9,613
11.12.2025 11:21:24,317 20   9,612
      20 9,612
      20 9,612
11.12.2025 11:17:26,022 8   9,615
      8 9,615
      8 9,615
11.12.2025 11:16:17,386 39   9,613
      39 9,613
      39 9,613
11.12.2025 11:04:19,808 100   9,619
      100 9,619
      100 9,619
11.12.2025 11:00:47,103 2   9,62
      2 9,62
      2 9,62
11.12.2025 10:59:04,798 11   9,62
      11 9,62
      11 9,62
11.12.2025 10:57:23,060 6   9,62
      6 9,62
      6 9,62
11.12.2025 10:50:06,520 1   9,625
      1 9,625
      1 9,625
11.12.2025 10:50:05,659 2   9,625
      2 9,625
      2 9,625
11.12.2025 10:48:44,449 52   9,623
      52 9,623
      52 9,623
11.12.2025 10:43:31,306 300   9,622
      300 9,622
      300 9,622
11.12.2025 10:38:14,327 6   9,618
      6 9,618
      6 9,618
11.12.2025 10:35:02,970 1 249   9,622
      1 249 9,622
      1 249 9,622
11.12.2025 10:25:46,629 900   9,623
      900 9,623
      900 9,623
11.12.2025 10:15:13,107 42   9,617
      42 9,617
      42 9,617
11.12.2025 10:12:22,478 21   9,614
      21 9,614
      21 9,614
11.12.2025 10:11:37,615 250   9,615
      250 9,615
      250 9,615
11.12.2025 10:09:25,530 1 000   9,613
      1 000 9,613
      1 000 9,613
11.12.2025 10:07:05,911 310   9,611
      310 9,611
      310 9,611
11.12.2025 10:05:13,376 1   9,599
      1 9,599
      1 9,599
11.12.2025 09:59:23,930 500   9,59
      500 9,59
      500 9,59
11.12.2025 09:55:25,796 3 129   9,587
      3 129 9,587
      3 129 9,587
11.12.2025 09:46:58,788 3   9,561
      3 9,561
      3 9,561
11.12.2025 09:46:35,242 1   9,569
      1 9,569
      1 9,569
11.12.2025 09:46:13,014 3   9,571
      3 9,571
      3 9,571
11.12.2025 09:45:09,445 1   9,569
      1 9,569
      1 9,569
11.12.2025 09:42:08,523 11   9,578
      11 9,578
      11 9,578
11.12.2025 09:41:58,568 3   9,561
      3 9,561
      3 9,561
11.12.2025 09:41:33,313 2   9,572
      2 9,572
      2 9,572
11.12.2025 09:41:07,135 7   9,571
      7 9,571
      7 9,571
11.12.2025 09:39:40,701 1   9,569
      1 9,569
      1 9,569
11.12.2025 09:39:37,485 1   9,569
      1 9,569
      1 9,569
11.12.2025 09:39:29,434 3   9,561
      3 9,561
      3 9,561
11.12.2025 09:39:03,878 1   9,568
      1 9,568
      1 9,568
11.12.2025 09:39:03,478 2   9,568
      2 9,568
      2 9,568
11.12.2025 09:39:02,774 1   9,568
      1 9,568
      1 9,568
11.12.2025 09:38:09,034 1   9,569
      1 9,569
      1 9,569
11.12.2025 09:37:28,683 3   9,559
      3 9,559
      3 9,559
11.12.2025 09:37:02,518 8   9,567
      8 9,567
      8 9,567
11.12.2025 09:37:02,315 1   9,567
      1 9,567
      1 9,567
11.12.2025 09:36:33,642 1   9,566
      1 9,566
      1 9,566
11.12.2025 09:36:31,934 11   9,566
      11 9,566
      11 9,566
11.12.2025 09:35:38,125 11   9,572
      11 9,572
      11 9,572
11.12.2025 09:35:28,362 4   9,558
      4 9,558
      4 9,558
11.12.2025 09:35:11,866 1   9,565
      1 9,565
      1 9,565
11.12.2025 09:35:10,251 2   9,565
      2 9,565
      2 9,565
11.12.2025 09:35:03,322 1   9,565
      1 9,565
      1 9,565
11.12.2025 09:34:36,751 2   9,567
      2 9,567
      2 9,567
11.12.2025 09:33:36,489 1   9,567
      1 9,567
      1 9,567
11.12.2025 09:33:03,494 11   9,567
      11 9,567
      11 9,567
11.12.2025 09:33:02,583 1   9,567
      1 9,567
      1 9,567
11.12.2025 09:31:27,734 4   9,556
      4 9,556
      4 9,556
11.12.2025 09:31:10,823 8   9,571
      8 9,571
      8 9,571
11.12.2025 09:31:09,617 1   9,571
      1 9,571
      1 9,571
11.12.2025 09:31:02,378 2   9,572
      2 9,572
      2 9,572
11.12.2025 09:30:39,127 1   9,571
      1 9,571
      1 9,571
11.12.2025 09:30:21,280 1 100   9,569
      1 100 9,569
      1 100 9,569
11.12.2025 09:30:19,043 1   9,562
      1 9,562
      1 9,562
11.12.2025 09:26:57,982 3   9,568
      3 9,568
      3 9,568
11.12.2025 09:26:46,868 41   9,574
      41 9,574
      41 9,574
11.12.2025 09:26:34,635 3   9,576
      3 9,576
      3 9,576
11.12.2025 09:26:09,080 1   9,576
      1 9,576
      1 9,576
11.12.2025 09:25:28,118 3   9,568
      3 9,568
      3 9,568
11.12.2025 09:25:15,804 1   9,574
      1 9,574
      1 9,574
11.12.2025 09:25:06,671 6   9,575
      6 9,575
      6 9,575
11.12.2025 09:25:05,160 1   9,576
      1 9,576
      1 9,576
11.12.2025 09:25:02,040 2   9,576
      2 9,576
      2 9,576
11.12.2025 09:24:41,204 3   9,575
      3 9,575
      3 9,575
11.12.2025 09:24:05,785 2   9,575
      2 9,575
      2 9,575
11.12.2025 09:23:28,346 3   9,566
      3 9,566
      3 9,566
11.12.2025 09:23:05,410 3   9,571
      3 9,571
      3 9,571
11.12.2025 09:22:53,127 40   9,571
      40 9,571
      40 9,571
11.12.2025 09:22:41,669 2   9,573
      2 9,573
      2 9,573
11.12.2025 09:22:37,141 1   9,574
      1 9,574
      1 9,574
11.12.2025 09:22:07,455 1   9,573
      1 9,573
      1 9,573
11.12.2025 09:22:05,041 1   9,573
      1 9,573
      1 9,573
11.12.2025 09:21:58,498 3   9,567
      3 9,567
      3 9,567
11.12.2025 09:21:39,884 1   9,572
      1 9,572
      1 9,572
11.12.2025 09:21:36,051 1   9,571
      1 9,571
      1 9,571
11.12.2025 09:20:39,197 1   9,567
      1 9,567
      1 9,567
11.12.2025 09:20:34,366 1   9,567
      1 9,567
      1 9,567
11.12.2025 09:19:40,934 1   9,567
      1 9,567
      1 9,567
11.12.2025 09:19:09,743 1   9,569
      1 9,569
      1 9,569
11.12.2025 09:19:06,824 1   9,569
      1 9,569
      1 9,569
11.12.2025 09:18:58,277 3   9,561
      3 9,561
      3 9,561
11.12.2025 09:18:35,435 1   9,569
      1 9,569
      1 9,569
11.12.2025 09:18:05,949 27   9,569
      27 9,569
      27 9,569
11.12.2025 09:17:17,021 1   9,569
      1 9,569
      1 9,569
11.12.2025 09:17:07,770 1   9,568
      1 9,568
      1 9,568
11.12.2025 09:16:38,850 309   9,569
      309 9,569
      309 9,569
11.12.2025 09:16:27,916 3   9,56
      3 9,56
      3 9,56
11.12.2025 09:16:07,383 2   9,567
      2 9,567
      2 9,567
11.12.2025 09:15:39,411 21   9,567
      21 9,567
      21 9,567
11.12.2025 09:15:10,124 11   9,568
      11 9,568
      11 9,568
11.12.2025 09:14:41,924 1 200   9,568
      1 200 9,568
      1 200 9,568
11.12.2025 09:14:32,290 1   9,569
      1 9,569
      1 9,569
11.12.2025 09:14:06,729 21   9,568
      21 9,568
      21 9,568
11.12.2025 09:13:28,608 3   9,558
      3 9,558
      3 9,558
11.12.2025 09:13:09,582 1   9,564
      1 9,564
      1 9,564
11.12.2025 09:13:06,870 3   9,564
      3 9,564
      3 9,564
11.12.2025 09:11:38,526 4   9,558
      4 9,558
      4 9,558
11.12.2025 09:11:35,613 2   9,559
      2 9,559
      2 9,559
11.12.2025 09:11:33,604 1   9,559
      1 9,559
      1 9,559
11.12.2025 09:11:28,175 3   9,552
      3 9,552
      3 9,552
11.12.2025 09:11:05,227 3   9,558
      3 9,558
      3 9,558
11.12.2025 09:11:03,922 6   9,558
      6 9,558
      6 9,558
11.12.2025 09:10:33,630 1   9,564
      1 9,564
      1 9,564
11.12.2025 09:10:32,832 1   9,564
      1 9,564
      1 9,564
11.12.2025 09:10:28,306 3   9,557
      3 9,557
      3 9,557
11.12.2025 09:10:04,763 1   9,565
      1 9,565
      1 9,565
11.12.2025 09:09:36,084 11   9,569
      11 9,569
      11 9,569
11.12.2025 09:07:08,287 1   9,581
      1 9,581
      1 9,581
11.12.2025 09:06:34,688 1   9,582
      1 9,582
      1 9,582
11.12.2025 09:06:28,251 3   9,577
      3 9,577
      3 9,577
11.12.2025 09:06:06,612 2   9,581
      2 9,581
      2 9,581
11.12.2025 09:06:06,131 10   9,581
      10 9,581
      10 9,581
11.12.2025 09:06:03,699 1   9,581
      1 9,581
      1 9,581
11.12.2025 09:05:35,430 1   9,581
      1 9,581
      1 9,581
11.12.2025 09:05:28,108 12   9,573
      12 9,573
      12 9,573
11.12.2025 09:05:11,271 60   9,573
      60 9,573
      60 9,573
11.12.2025 09:05:08,263 2   9,581
      2 9,581
      2 9,581
11.12.2025 09:05:01,927 1   9,581
      1 9,581
      1 9,581
11.12.2025 09:04:59,540 60   9,586
      2 9,586
      8 9,586
      3 9,586
      3 9,586
      16 9,586
      1 9,586
      8 9,586
      1 9,586
      1 9,586
      1 9,586
      60 9,586
      1 9,586
      3 9,586
      1 9,586
      11 9,586
11.12.2025 08:36:27,813 6   9,644
      6 9,644
      6 9,644
11.12.2025 08:25:20,764 5   9,644
      5 9,644
      5 9,644
11.12.2025 08:19:28,289 3   9,577
      3 9,577
      3 9,577
11.12.2025 08:19:15,003 7   9,641
      7 9,641
      7 9,641
11.12.2025 08:15:44,587 17   9,642
      17 9,642
      17 9,642
11.12.2025 08:05:53,692 372   9,637
      110 9,637
      262 9,637
      372 9,637
11.12.2025 08:03:52,365 1   9,641
      1 9,641
      1 9,641
11.12.2025 08:03:02,965 20   9,641
      20 9,641
      20 9,641
11.12.2025 08:01:13,068 2   9,644
      2 9,644
      2 9,644
11.12.2025 08:01:01,636 1 713   9,582
      1 713 9,582
      1 713 9,582
11.12.2025 08:00:17,870 442   9,582
      442 9,582
      442 9,582
11.12.2025 08:00:09,312 13   9,646
      13 9,646
      13 9,646
11.12.2025 08:00:06,851 750   9,583
      10 9,583
      50 9,583
      510 9,583
      750 9,583
      80 9,583
      100 9,583
11.12.2025 08:00:06,780 53   9,583
      50 9,583
      3 9,583
      53 9,583
11.12.2025 08:00:05,273 7   9,646
      7 9,646
      7 9,646
11.12.2025 08:00:02,555 620   9,646
      620 9,646
      620 9,646
11.12.2025 07:44:27,797 889   9,648
      889 9,648
      888 9,648
      1 9,648
11.12.2025 07:42:01,002 772   9,657
      5 9,657
      772 9,657
      1 9,657
      100 9,657
      125 9,657
      30 9,657
      511 9,657
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG

Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)