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

225

205

9,55

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
30.12.2025 13:54:53,587 2   9,55
      2 9,55
      2 9,55
30.12.2025 13:52:59,572 16   9,556
      16 9,556
      16 9,556
30.12.2025 13:49:15,228 26   9,554
      26 9,554
      26 9,554
30.12.2025 13:48:27,768 3   9,549
      3 9,549
      3 9,549
30.12.2025 13:47:53,751 6   9,553
      6 9,553
      6 9,553
30.12.2025 13:47:51,006 1   9,553
      1 9,553
      1 9,553
30.12.2025 13:47:50,280 10   9,553
      10 9,553
      10 9,553
30.12.2025 13:44:56,000 3   9,552
      3 9,552
      3 9,552
30.12.2025 13:44:02,389 157   9,551
      157 9,551
      157 9,551
30.12.2025 13:44:00,743 1   9,545
      1 9,545
      1 9,545
30.12.2025 13:34:33,708 157   9,545
      157 9,545
      157 9,545
30.12.2025 13:34:04,350 11   9,553
      11 9,553
      11 9,553
30.12.2025 13:28:00,508 25   9,547
      25 9,547
      25 9,547
30.12.2025 13:22:21,709 31   9,549
      31 9,549
      31 9,549
30.12.2025 13:21:35,878 1   9,549
      1 9,549
      1 9,549
30.12.2025 13:18:11,214 2   9,545
      2 9,545
      2 9,545
30.12.2025 13:18:10,107 21   9,551
      21 9,551
      21 9,551
30.12.2025 13:16:23,045 1   9,551
      1 9,551
      1 9,551
30.12.2025 13:16:22,239 15   9,551
      15 9,551
      15 9,551
30.12.2025 13:15:15,894 22   9,543
      22 9,543
      22 9,543
30.12.2025 13:14:27,768 20   9,551
      20 9,551
      20 9,551
30.12.2025 13:14:04,998 15   9,551
      15 9,551
      15 9,551
30.12.2025 13:12:18,042 84   9,582
      84 9,582
      84 9,582
30.12.2025 13:09:11,097 8   9,551
      8 9,551
      8 9,551
30.12.2025 13:06:47,512 10   9,551
      10 9,551
      10 9,551
30.12.2025 12:46:22,218 145   9,537
      145 9,537
      145 9,537
30.12.2025 12:42:57,719 1   9,536
      1 9,536
      1 9,536
30.12.2025 12:42:56,815 3   9,526
      3 9,526
      3 9,526
30.12.2025 12:42:38,904 2   9,535
      2 9,535
      2 9,535
30.12.2025 12:41:48,002 152   9,535
      152 9,535
      152 9,535
30.12.2025 12:41:33,144 1   9,535
      1 9,535
      1 9,535
30.12.2025 12:41:32,363 20   9,535
      20 9,535
      20 9,535
30.12.2025 12:37:13,779 20   9,535
      20 9,535
      20 9,535
30.12.2025 12:36:02,630 35   9,528
      35 9,528
      35 9,528
30.12.2025 12:35:18,027 32   9,531
      32 9,531
      32 9,531
30.12.2025 12:24:45,418 118   9,533
      118 9,533
      118 9,533
30.12.2025 12:24:03,512 1   9,533
      1 9,533
      1 9,533
30.12.2025 12:11:24,397 2 524   9,529
      2 524 9,529
      2 524 9,529
30.12.2025 12:09:31,549 100   9,529
      100 9,529
      100 9,529
30.12.2025 12:07:33,453 3   9,53
      3 9,53
      3 9,53
30.12.2025 12:06:15,445 35   9,532
      35 9,532
      35 9,532
30.12.2025 11:54:58,286 35   9,532
      35 9,532
      35 9,532
30.12.2025 11:52:13,604 85 895   9,528
      85 895 9,528
      85 895 9,528
30.12.2025 11:51:28,068 2 900   9,527
      2 900 9,527
      2 900 9,527
30.12.2025 11:47:30,298 10   9,528
      10 9,528
      10 9,528
30.12.2025 11:41:33,195 8   9,528
      8 9,528
      8 9,528
30.12.2025 11:41:11,950 207   9,528
      207 9,528
      207 9,528
30.12.2025 11:39:03,586 180   9,528
      180 9,528
      180 9,528
30.12.2025 11:35:41,272 180   9,525
      180 9,525
      180 9,525
30.12.2025 11:24:16,927 3   9,527
      3 9,527
      3 9,527
30.12.2025 11:23:34,515 262   9,527
      262 9,527
      262 9,527
30.12.2025 11:19:36,377 20   9,527
      20 9,527
      20 9,527
30.12.2025 11:19:28,085 21   9,527
      21 9,527
      21 9,527
30.12.2025 11:18:10,284 42   9,527
      42 9,527
      42 9,527
30.12.2025 11:10:34,738 53   9,527
      53 9,527
      53 9,527
30.12.2025 11:07:05,094 155   9,528
      155 9,528
      155 9,528
30.12.2025 11:06:06,648 3 500   9,53
      3 500 9,53
      3 500 9,53
30.12.2025 10:57:46,378 380   9,528
      380 9,528
      380 9,528
30.12.2025 10:57:18,820 93   9,529
      93 9,529
      93 9,529
30.12.2025 10:54:59,608 60   9,527
      60 9,527
      60 9,527
30.12.2025 10:49:16,188 100   9,53
      100 9,53
      100 9,53
30.12.2025 10:43:57,572 3   9,527
      3 9,527
      3 9,527
30.12.2025 10:43:43,483 6   9,53
      6 9,53
      6 9,53
30.12.2025 10:42:14,877 200   9,529
      200 9,529
      200 9,529
30.12.2025 10:41:43,349 13   9,533
      13 9,533
      13 9,533
30.12.2025 10:41:25,526 200   9,528
      200 9,528
      200 9,528
30.12.2025 10:39:33,998 6   9,535
      6 9,535
      6 9,535
30.12.2025 10:39:12,165 7   9,533
      7 9,533
      7 9,533
30.12.2025 10:38:28,669 100   9,533
      100 9,533
      100 9,533
30.12.2025 10:27:02,411 9   9,533
      9 9,533
      9 9,533
30.12.2025 10:25:43,082 10   9,532
      10 9,532
      10 9,532
30.12.2025 10:24:53,962 524   9,532
      524 9,532
      524 9,532
30.12.2025 10:16:38,988 10   9,529
      10 9,529
      10 9,529
30.12.2025 10:12:38,370 200   9,529
      200 9,529
      200 9,529
30.12.2025 10:07:55,376 52   9,533
      52 9,533
      52 9,533
30.12.2025 10:04:12,569 80   9,53
      80 9,53
      80 9,53
30.12.2025 10:03:31,902 700   9,53
      700 9,53
      700 9,53
30.12.2025 09:55:15,116 57   9,528
      57 9,528
      57 9,528
30.12.2025 09:52:14,674 210   9,525
      210 9,525
      210 9,525
30.12.2025 09:49:49,922 8   9,52
      8 9,52
      8 9,52
30.12.2025 09:48:57,715 3   9,517
      3 9,517
      3 9,517
30.12.2025 09:48:46,644 6   9,518
      6 9,518
      6 9,518
30.12.2025 09:47:09,349 22   9,517
      22 9,517
      22 9,517
30.12.2025 09:44:36,499 2   9,516
      2 9,516
      2 9,516
30.12.2025 09:44:05,417 1   9,517
      1 9,517
      1 9,517
30.12.2025 09:43:41,969 3   9,517
      3 9,517
      3 9,517
30.12.2025 09:43:27,684 3   9,513
      3 9,513
      3 9,513
30.12.2025 09:43:09,781 1   9,517
      1 9,517
      1 9,517
30.12.2025 09:42:38,081 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:42:15,322 3   9,516
      3 9,516
      3 9,516
30.12.2025 09:41:38,693 3   9,514
      3 9,514
      3 9,514
30.12.2025 09:40:57,348 3   9,512
      3 9,512
      3 9,512
30.12.2025 09:40:32,677 2   9,516
      2 9,516
      2 9,516
30.12.2025 09:39:08,550 2   9,517
      2 9,517
      2 9,517
30.12.2025 09:39:03,210 2   9,517
      2 9,517
      2 9,517
30.12.2025 09:38:27,906 5   9,513
      5 9,513
      5 9,513
30.12.2025 09:38:10,011 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:38:06,886 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:38:03,165 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:38:02,554 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:37:36,491 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:37:02,588 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:36:37,319 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:36:27,354 4   9,514
      4 9,514
      4 9,514
30.12.2025 09:36:03,610 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:36:03,006 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:34:39,073 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:33:10,843 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:33:05,019 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:32:56,961 5   9,517
      5 9,517
      5 9,517
30.12.2025 09:32:39,951 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:32:37,736 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:32:34,113 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:32:03,229 2   9,519
      2 9,519
      2 9,519
30.12.2025 09:31:47,728 1 556   9,515
      1 556 9,515
      1 556 9,515
30.12.2025 09:31:11,109 2   9,519
      2 9,519
      2 9,519
30.12.2025 09:30:32,469 3   9,519
      3 9,519
      3 9,519
30.12.2025 09:30:05,853 1   9,517
      1 9,517
      1 9,517
30.12.2025 09:30:04,243 1   9,517
      1 9,517
      1 9,517
30.12.2025 09:29:27,558 3   9,514
      3 9,514
      3 9,514
30.12.2025 09:29:03,726 3   9,517
      3 9,517
      3 9,517
30.12.2025 09:28:36,540 4   9,517
      4 9,517
      4 9,517
30.12.2025 09:28:35,640 1   9,517
      1 9,517
      1 9,517
30.12.2025 09:28:25,853 1   9,517
      1 9,517
      1 9,517
30.12.2025 09:28:25,115 6   9,517
      6 9,517
      6 9,517
30.12.2025 09:28:24,656 6   9,517
      6 9,517
      6 9,517
30.12.2025 09:28:08,672 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:27:27,321 3   9,518
      3 9,518
      3 9,518
30.12.2025 09:27:04,800 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:26:33,016 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:26:05,030 2   9,519
      2 9,519
      2 9,519
30.12.2025 09:24:07,263 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:23:58,214 3   9,518
      3 9,518
      3 9,518
30.12.2025 09:23:38,592 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:23:32,958 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:23:08,395 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:22:37,099 3   9,517
      3 9,517
      3 9,517
30.12.2025 09:22:08,827 4   9,518
      4 9,518
      4 9,518
30.12.2025 09:21:37,328 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:21:27,275 3   9,514
      3 9,514
      3 9,514
30.12.2025 09:21:07,647 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:21:02,816 4   9,516
      4 9,516
      4 9,516
30.12.2025 09:21:02,413 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:20:23,823 4   9,516
      4 9,516
      4 9,516
30.12.2025 09:20:16,580 4   9,513
      4 9,513
      4 9,513
30.12.2025 09:20:14,814 4   9,515
      4 9,515
      4 9,515
30.12.2025 09:20:04,448 1   9,515
      1 9,515
      1 9,515
30.12.2025 09:19:57,110 3   9,513
      3 9,513
      3 9,513
30.12.2025 09:19:35,273 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:19:06,797 2   9,514
      2 9,514
      2 9,514
30.12.2025 09:19:06,200 2   9,514
      2 9,514
      2 9,514
30.12.2025 09:18:57,842 3   9,513
      3 9,513
      3 9,513
30.12.2025 09:18:37,104 6   9,514
      6 9,514
      6 9,514
30.12.2025 09:18:36,500 2   9,514
      2 9,514
      2 9,514
30.12.2025 09:18:02,490 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:17:36,423 1   9,516
      1 9,516
      1 9,516
30.12.2025 09:16:04,510 20   9,519
      20 9,519
      20 9,519
30.12.2025 09:15:28,027 5   9,517
      5 9,517
      5 9,517
30.12.2025 09:15:05,997 2   9,519
      2 9,519
      2 9,519
30.12.2025 09:15:03,779 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:15:03,175 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:15:02,867 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:14:03,905 1   9,521
      1 9,521
      1 9,521
30.12.2025 09:13:34,010 1   9,521
      1 9,521
      1 9,521
30.12.2025 09:13:33,807 2   9,521
      2 9,521
      2 9,521
30.12.2025 09:13:19,331 500   9,52
      500 9,52
      500 9,52
30.12.2025 09:12:56,689 3   9,519
      3 9,519
      3 9,519
30.12.2025 09:12:35,242 3   9,521
      3 9,521
      3 9,521
30.12.2025 09:12:05,653 1   9,52
      1 9,52
      1 9,52
30.12.2025 09:11:35,290 11   9,52
      11 9,52
      11 9,52
30.12.2025 09:11:33,661 1   9,52
      1 9,52
      1 9,52
30.12.2025 09:11:26,623 3   9,519
      3 9,519
      3 9,519
30.12.2025 09:11:05,287 1   9,52
      1 9,52
      1 9,52
30.12.2025 09:11:04,498 2   9,52
      2 9,52
      2 9,52
30.12.2025 09:11:02,165 2   9,52
      2 9,52
      2 9,52
30.12.2025 09:10:31,981 3   9,519
      3 9,519
      3 9,519
30.12.2025 09:09:58,064 3   9,514
      3 9,514
      3 9,514
30.12.2025 09:09:35,011 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:09:32,701 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:09:11,863 1   9,518
      1 9,518
      1 9,518
30.12.2025 09:09:11,660 1   9,518
      1 9,518
      1 9,518
30.12.2025 09:08:08,263 2   9,518
      2 9,518
      2 9,518
30.12.2025 09:07:58,715 3   9,513
      3 9,513
      3 9,513
30.12.2025 09:07:41,903 6   9,519
      6 9,519
      6 9,519
30.12.2025 09:07:38,485 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:07:33,158 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:07:32,958 1   9,519
      1 9,519
      1 9,519
30.12.2025 09:07:27,442 4   9,512
      4 9,512
      4 9,512
30.12.2025 09:07:09,212 4   9,517
      4 9,517
      4 9,517
30.12.2025 09:07:07,198 1   9,517
      1 9,517
      1 9,517
30.12.2025 09:06:37,404 6   9,518
      6 9,518
      6 9,518
30.12.2025 09:06:20,205 1   9,518
      1 9,518
      1 9,518
30.12.2025 09:05:39,355 4   9,519
      4 9,519
      4 9,519
30.12.2025 09:05:28,481 9   9,507
      9 9,507
      9 9,507
30.12.2025 09:05:10,067 2   9,516
      2 9,516
      2 9,516
30.12.2025 09:05:04,847 75   9,515
      1 9,515
      1 9,515
      16 9,515
      1 9,515
      44 9,515
      11 9,515
      31 9,515
      1 9,515
      5 9,515
      1 9,515
      32 9,515
      1 9,515
      2 9,515
      1 9,515
      2 9,515
30.12.2025 08:49:49,360 10   9,464
      10 9,464
      10 9,464
30.12.2025 08:49:27,090 3   9,464
      3 9,464
      3 9,464
30.12.2025 08:49:01,825 53   9,527
      53 9,527
      53 9,527
30.12.2025 08:36:00,573 190   9,463
      100 9,463
      90 9,463
      190 9,463
30.12.2025 08:18:54,583 263   9,53
      4 9,53
      263 9,53
      259 9,53
30.12.2025 07:37:10,087 12   9,527
      12 9,527
      12 9,527
30.12.2025 07:36:49,468 12   9,529
      12 9,529
      12 9,529
30.12.2025 07:36:30,408 45   9,529
      25 9,529
      45 9,529
      20 9,529
30.12.2025 07:36:30,264 2   9,466
      2 9,466
      2 9,466
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)