VanEck Semiconductor UC.ETF

335

252

30,00

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
10.04.2025 21:55:17,031 33   30,00
      33 30,00
      33 30,00
10.04.2025 21:33:17,068 35   30,275
      35 30,275
      35 30,275
10.04.2025 21:23:11,490 20   30,475
      20 30,475
      20 30,475
10.04.2025 21:08:09,038 8   30,45
      8 30,45
      8 30,45
10.04.2025 21:05:25,909 30   30,615
      30 30,615
      30 30,615
10.04.2025 21:05:09,263 500   30,59
      500 30,59
      500 30,59
10.04.2025 21:04:19,108 300   30,575
      35 30,575
      300 30,575
      265 30,575
10.04.2025 20:54:10,635 60   30,355
      60 30,355
      60 30,355
10.04.2025 20:49:38,776 10   30,30
      10 30,30
      10 30,30
10.04.2025 20:47:19,865 70   30,27
      70 30,27
      70 30,27
10.04.2025 20:39:30,771 3   30,395
      3 30,395
      3 30,395
10.04.2025 20:33:46,475 20   30,43
      20 30,43
      20 30,43
10.04.2025 20:33:09,918 124   29,595
      124 29,595
      124 29,595
10.04.2025 20:30:21,020 100   30,37
      100 30,37
      100 30,37
10.04.2025 20:22:33,811 70   30,295
      70 30,295
      70 30,295
10.04.2025 20:20:38,475 12   30,09
      12 30,09
      12 30,09
10.04.2025 20:20:07,036 1   30,035
      1 30,035
      1 30,035
10.04.2025 20:17:26,643 2   29,975
      2 29,975
      2 29,975
10.04.2025 20:16:27,502 6   29,90
      6 29,90
      6 29,90
10.04.2025 20:12:38,113 35   30,00
      35 30,00
      35 30,00
10.04.2025 20:04:12,693 50   30,345
      50 30,345
      50 30,345
10.04.2025 19:53:05,268 200   30,00
      200 30,00
      200 30,00
10.04.2025 19:51:59,782 1 000   30,13
      1 000 30,13
      1 000 30,13
10.04.2025 19:44:09,423 32   30,10
      32 30,10
      32 30,10
10.04.2025 19:40:20,648 4   30,02
      4 30,02
      4 30,02
10.04.2025 19:40:02,063 35   30,02
      35 30,02
      35 30,02
10.04.2025 19:38:07,399 125   29,20
      108 29,20
      125 29,20
      5 29,20
      12 29,20
10.04.2025 19:30:22,326 33   29,965
      33 29,965
      33 29,965
10.04.2025 19:23:50,077 16   29,71
      16 29,71
      16 29,71
10.04.2025 19:22:30,032 10   29,555
      10 29,555
      10 29,555
10.04.2025 19:21:22,116 130   29,005
      7 29,005
      1 29,005
      130 29,005
      122 29,005
10.04.2025 19:00:19,022 1   30,16
      1 30,16
      1 30,16
10.04.2025 18:56:11,837 45   30,195
      45 30,195
      45 30,195
10.04.2025 18:54:58,314 167   30,15
      167 30,15
      167 30,15
10.04.2025 18:50:31,782 50   30,325
      50 30,325
      50 30,325
10.04.2025 18:43:05,457 40   29,10
      40 29,10
      40 29,10
10.04.2025 18:42:37,614 2   30,11
      2 30,11
      2 30,11
10.04.2025 18:37:59,084 7   30,12
      7 30,12
      7 30,12
10.04.2025 18:36:05,785 333   29,99
      333 29,99
      333 29,99
10.04.2025 18:33:31,203 175   30,33
      125 30,33
      50 30,33
      175 30,33
10.04.2025 18:32:52,181 40   30,30
      40 30,30
      40 30,30
10.04.2025 18:26:48,532 63   28,505
      34 28,505
      6 28,505
      21 28,505
      2 28,505
      63 28,505
10.04.2025 18:25:38,134 60   29,925
      60 29,925
      60 29,925
10.04.2025 18:22:16,450 30   29,445
      30 29,445
      30 29,445
10.04.2025 18:21:54,593 68   29,475
      68 29,475
      68 29,475
10.04.2025 18:21:13,253 3   29,555
      3 29,555
      3 29,555
10.04.2025 18:16:20,562 105   29,70
      105 29,70
      100 29,70
      5 29,70
10.04.2025 18:13:51,145 1   29,865
      1 29,865
      1 29,865
10.04.2025 18:02:53,410 30   30,025
      30 30,025
      30 30,025
10.04.2025 17:58:52,598 50   29,78
      50 29,78
      50 29,78
10.04.2025 17:58:50,275 11   29,32
      11 29,32
      11 29,32
10.04.2025 17:58:06,726 2   29,805
      2 29,805
      2 29,805
10.04.2025 17:52:49,432 34   29,74
      34 29,74
      34 29,74
10.04.2025 17:49:26,474 2   29,805
      2 29,805
      2 29,805
10.04.2025 17:44:33,901 8   29,92
      8 29,92
      8 29,92
10.04.2025 17:40:29,154 3   29,46
      1 29,46
      2 29,46
      3 29,46
10.04.2025 17:28:47,031 99   29,905
      99 29,905
      99 29,905
10.04.2025 17:25:17,090 3   29,98
      3 29,98
      3 29,98
10.04.2025 17:25:14,120 484   29,955
      484 29,955
      484 29,955
10.04.2025 17:23:01,750 400   29,97
      100 29,97
      400 29,97
      300 29,97
10.04.2025 17:23:01,584 213   29,99
      213 29,99
      2 29,99
      66 29,99
      65 29,99
      50 29,99
      30 29,99
10.04.2025 17:22:59,431 155   30,01
      155 30,01
      155 30,01
10.04.2025 17:22:38,821 34   30,05
      34 30,05
      34 30,05
10.04.2025 17:22:01,618 200   30,035
      200 30,035
      200 30,035
10.04.2025 17:20:02,087 23   30,14
      23 30,14
      23 30,14
10.04.2025 17:18:45,408 17   30,235
      17 30,235
      17 30,235
10.04.2025 17:14:19,479 1   30,29
      1 30,29
      1 30,29
10.04.2025 17:08:44,499 2   30,38
      2 30,38
      2 30,38
10.04.2025 17:05:34,543 1 650   30,315
      1 650 30,315
      1 650 30,315
10.04.2025 17:01:29,931 21   30,245
      21 30,245
      21 30,245
10.04.2025 16:55:33,872 2 623   30,485
      2 623 30,485
      2 623 30,485
10.04.2025 16:54:20,157 221   30,455
      221 30,455
      221 30,455
10.04.2025 16:51:35,831 3 100   30,47
      3 100 30,47
      3 100 30,47
10.04.2025 16:48:05,816 330   30,50
      30 30,50
      330 30,50
      300 30,50
10.04.2025 16:46:58,669 200   30,555
      200 30,555
      200 30,555
10.04.2025 16:44:33,064 32   30,55
      32 30,55
      32 30,55
10.04.2025 16:43:15,443 7   30,67
      7 30,67
      7 30,67
10.04.2025 16:37:00,037 1   30,79
      1 30,79
      1 30,79
10.04.2025 16:35:35,816 49   30,715
      49 30,715
      49 30,715
10.04.2025 16:34:05,787 324   30,775
      324 30,775
      324 30,775
10.04.2025 16:33:16,100 40   30,765
      40 30,765
      40 30,765
10.04.2025 16:31:08,573 75   30,735
      75 30,735
      75 30,735
10.04.2025 16:24:51,923 20   30,68
      20 30,68
      20 30,68
10.04.2025 16:23:55,672 120   30,645
      120 30,645
      120 30,645
10.04.2025 16:21:33,520 12   30,505
      12 30,505
      12 30,505
10.04.2025 16:19:02,967 50   30,415
      50 30,415
      50 30,415
10.04.2025 16:18:28,886 2   30,45
      2 30,45
      2 30,45
10.04.2025 16:18:15,279 50   30,475
      50 30,475
      50 30,475
10.04.2025 16:17:41,057 33   30,465
      33 30,465
      33 30,465
10.04.2025 16:17:00,231 1 500   30,47
      1 500 30,47
      1 500 30,47
10.04.2025 16:11:18,902 10   30,355
      10 30,355
      10 30,355
10.04.2025 16:09:21,585 51   30,38
      51 30,38
      51 30,38
10.04.2025 16:08:08,855 2   30,375
      2 30,375
      2 30,375
10.04.2025 16:06:27,332 200   30,455
      200 30,455
      200 30,455
10.04.2025 16:04:44,017 125   30,40
      125 30,40
      125 30,40
10.04.2025 16:02:54,922 765   30,365
      765 30,365
      765 30,365
10.04.2025 16:00:01,909 15   30,435
      15 30,435
      15 30,435
10.04.2025 15:58:06,066 35   30,50
      5 30,50
      35 30,50
      30 30,50
10.04.2025 15:56:15,456 275   30,54
      275 30,54
      275 30,54
10.04.2025 15:54:31,621 40   30,615
      40 30,615
      40 30,615
10.04.2025 15:51:01,482 3   30,825
      3 30,825
      3 30,825
10.04.2025 15:46:12,902 1   30,685
      1 30,685
      1 30,685
10.04.2025 15:45:31,813 21   30,66
      21 30,66
      21 30,66
10.04.2025 15:43:51,547 25   30,655
      25 30,655
      25 30,655
10.04.2025 15:43:42,824 654   30,625
      654 30,625
      654 30,625
10.04.2025 15:40:46,539 6   30,72
      6 30,72
      6 30,72
10.04.2025 15:36:30,689 1   30,77
      1 30,77
      1 30,77
10.04.2025 15:36:28,457 25   30,83
      25 30,83
      25 30,83
10.04.2025 15:31:11,516 325   31,04
      325 31,04
      325 31,04
10.04.2025 15:29:43,511 152   31,00
      15 31,00
      31 31,00
      1 31,00
      65 31,00
      152 31,00
      40 31,00
10.04.2025 15:28:03,865 9   31,10
      9 31,10
      9 31,10
10.04.2025 15:28:00,835 27   31,14
      27 31,14
      27 31,14
10.04.2025 15:27:36,607 8   31,22
      8 31,22
      8 31,22
10.04.2025 15:23:24,467 90   31,37
      90 31,37
      90 31,37
10.04.2025 15:23:14,839 10   31,37
      10 31,37
      10 31,37
10.04.2025 15:21:22,422 75   31,38
      75 31,38
      75 31,38
10.04.2025 15:17:59,438 14   31,30
      14 31,30
      14 31,30
10.04.2025 15:17:13,131 250   31,25
      250 31,25
      250 31,25
10.04.2025 15:17:10,090 27   31,335
      27 31,335
      27 31,335
10.04.2025 15:04:18,868 5   31,34
      5 31,34
      5 31,34
10.04.2025 14:52:18,144 3   31,03
      3 31,03
      3 31,03
10.04.2025 14:50:14,970 22   31,09
      22 31,09
      22 31,09
10.04.2025 14:49:32,483 53   31,155
      53 31,155
      53 31,155
10.04.2025 14:45:24,679 50   31,20
      50 31,20
      50 31,20
10.04.2025 14:42:37,484 706   31,22
      706 31,22
      706 31,22
10.04.2025 14:39:26,581 50   31,235
      50 31,235
      50 31,235
10.04.2025 14:38:20,351 60   31,20
      60 31,20
      60 31,20
10.04.2025 14:35:41,080 28   31,43
      28 31,43
      28 31,43
10.04.2025 14:33:53,355 2   31,505
      2 31,505
      2 31,505
10.04.2025 14:30:02,588 100   31,495
      100 31,495
      100 31,495
10.04.2025 14:24:38,315 3   31,285
      3 31,285
      3 31,285
10.04.2025 14:21:12,755 200   31,37
      200 31,37
      200 31,37
10.04.2025 14:20:27,585 50   31,395
      50 31,395
      50 31,395
10.04.2025 14:16:29,822 100   31,36
      100 31,36
      100 31,36
10.04.2025 14:09:10,949 7   31,375
      7 31,375
      7 31,375
10.04.2025 14:08:34,195 3   31,30
      3 31,30
      3 31,30
10.04.2025 14:07:52,661 50   31,345
      50 31,345
      50 31,345
10.04.2025 14:06:58,392 46   31,395
      46 31,395
      46 31,395
10.04.2025 13:57:34,043 55   31,51
      55 31,51
      55 31,51
10.04.2025 13:41:38,946 15   31,565
      15 31,565
      15 31,565
10.04.2025 13:35:08,915 9   31,455
      9 31,455
      9 31,455
10.04.2025 13:34:18,750 300   31,54
      300 31,54
      300 31,54
10.04.2025 13:33:56,591 3   31,535
      3 31,535
      3 31,535
10.04.2025 13:30:11,040 5   31,56
      5 31,56
      5 31,56
10.04.2025 13:28:36,832 4   31,585
      4 31,585
      4 31,585
10.04.2025 13:22:21,762 1   31,57
      1 31,57
      1 31,57
10.04.2025 13:18:45,245 13   31,515
      13 31,515
      13 31,515
10.04.2025 13:14:37,078 29   31,44
      29 31,44
      29 31,44
10.04.2025 13:08:11,254 2   31,535
      2 31,535
      2 31,535
10.04.2025 13:05:56,576 47   31,50
      47 31,50
      47 31,50
10.04.2025 13:03:51,864 12   31,545
      12 31,545
      12 31,545
10.04.2025 13:03:50,289 64   31,545
      64 31,545
      64 31,545
10.04.2025 13:01:32,373 20   31,61
      20 31,61
      20 31,61
10.04.2025 13:00:13,328 3   31,495
      3 31,495
      3 31,495
10.04.2025 12:59:52,762 3   31,525
      3 31,525
      3 31,525
10.04.2025 12:53:40,818 27   31,525
      27 31,525
      27 31,525
10.04.2025 12:53:20,537 50   31,565
      50 31,565
      50 31,565
10.04.2025 12:51:45,992 276   31,595
      276 31,595
      276 31,595
10.04.2025 12:47:58,606 100   31,635
      100 31,635
      100 31,635
10.04.2025 12:38:37,204 2   31,67
      2 31,67
      2 31,67
10.04.2025 12:38:34,915 207   31,56
      207 31,56
      207 31,56
10.04.2025 12:37:43,472 50   31,64
      50 31,64
      50 31,64
10.04.2025 12:36:21,615 10   31,61
      10 31,61
      10 31,61
10.04.2025 12:33:54,903 50   31,715
      50 31,715
      50 31,715
10.04.2025 12:33:00,974 29   31,74
      29 31,74
      29 31,74
10.04.2025 12:31:57,328 15   31,73
      15 31,73
      15 31,73
10.04.2025 12:22:19,058 20   31,605
      20 31,605
      20 31,605
10.04.2025 12:20:20,223 90   31,675
      90 31,675
      90 31,675
10.04.2025 12:15:29,487 65   31,685
      65 31,685
      65 31,685
10.04.2025 12:15:24,914 189   31,69
      189 31,69
      189 31,69
10.04.2025 12:05:06,370 426   31,505
      426 31,505
      426 31,505
10.04.2025 12:03:33,186 1   31,48
      1 31,48
      1 31,48
10.04.2025 12:01:26,279 3   31,525
      3 31,525
      3 31,525
10.04.2025 11:52:42,719 10   31,56
      10 31,56
      10 31,56
10.04.2025 11:47:02,251 40   31,48
      40 31,48
      40 31,48
10.04.2025 11:42:43,259 35   31,545
      35 31,545
      35 31,545
10.04.2025 11:39:29,519 2   31,61
      2 31,61
      2 31,61
10.04.2025 11:39:15,366 20   31,60
      20 31,60
      20 31,60
10.04.2025 11:35:10,180 4   31,56
      4 31,56
      4 31,56
10.04.2025 11:33:01,500 31   31,57
      31 31,57
      31 31,57
10.04.2025 11:32:28,156 17   31,53
      17 31,53
      17 31,53
10.04.2025 11:29:27,069 40   31,495
      20 31,495
      20 31,495
      40 31,495
10.04.2025 11:28:56,820 8   31,52
      8 31,52
      8 31,52
10.04.2025 11:27:39,596 30   31,545
      30 31,545
      30 31,545
10.04.2025 11:27:31,970 32   31,54
      32 31,54
      32 31,54
10.04.2025 11:20:47,513 10   31,52
      10 31,52
      10 31,52
10.04.2025 11:19:39,388 30   31,49
      30 31,49
      30 31,49
10.04.2025 11:14:30,714 19   31,545
      19 31,545
      19 31,545
10.04.2025 11:09:39,703 200   31,40
      200 31,40
      200 31,40
10.04.2025 11:03:43,418 1 000   31,46
      1 000 31,46
      1 000 31,46
10.04.2025 11:03:21,270 20   31,48
      20 31,48
      20 31,48
10.04.2025 11:00:47,446 40   31,50
      40 31,50
      40 31,50
10.04.2025 11:00:37,221 14   31,42
      14 31,42
      14 31,42
10.04.2025 11:00:02,459 26   31,49
      26 31,49
      26 31,49
10.04.2025 10:58:40,383 20   31,405
      20 31,405
      20 31,405
10.04.2025 10:57:34,099 10   31,425
      10 31,425
      10 31,425
10.04.2025 10:57:10,536 15   31,395
      15 31,395
      15 31,395
10.04.2025 10:53:23,750 35   31,50
      35 31,50
      35 31,50
10.04.2025 10:49:48,936 20   31,60
      20 31,60
      20 31,60
10.04.2025 10:46:43,688 100   31,645
      100 31,645
      100 31,645
10.04.2025 10:43:25,142 500   31,515
      500 31,515
      500 31,515
10.04.2025 10:37:54,453 100   31,355
      100 31,355
      100 31,355
10.04.2025 10:33:13,383 23   31,50
      23 31,50
      23 31,50
10.04.2025 10:32:37,696 433   31,51
      433 31,51
      433 31,51
10.04.2025 10:30:23,612 2   31,685
      2 31,685
      2 31,685
10.04.2025 10:20:57,633 5   31,76
      5 31,76
      5 31,76
10.04.2025 10:19:38,673 200   31,675
      200 31,675
      200 31,675
10.04.2025 10:19:32,723 2   31,77
      2 31,77
      2 31,77
10.04.2025 10:12:34,387 20   31,88
      20 31,88
      20 31,88
10.04.2025 10:11:58,443 18   31,885
      18 31,885
      18 31,885
10.04.2025 10:11:16,095 94   31,905
      94 31,905
      94 31,905
10.04.2025 10:11:04,256 5   31,89
      5 31,89
      5 31,89
10.04.2025 10:07:59,351 250   31,82
      250 31,82
      250 31,82
10.04.2025 10:07:18,795 32   31,895
      32 31,895
      32 31,895
10.04.2025 10:05:57,715 30   31,90
      30 31,90
      30 31,90
10.04.2025 10:02:27,316 1   31,865
      1 31,865
      1 31,865
10.04.2025 10:01:44,443 5   31,81
      5 31,81
      5 31,81
10.04.2025 10:00:57,663 63   31,89
      63 31,89
      63 31,89
10.04.2025 09:58:52,270 5   31,91
      5 31,91
      5 31,91
10.04.2025 09:57:22,821 310   31,84
      310 31,84
      310 31,84
10.04.2025 09:57:13,421 10   31,84
      10 31,84
      10 31,84
10.04.2025 09:54:43,737 155   31,90
      155 31,90
      155 31,90
10.04.2025 09:53:52,775 60   31,995
      60 31,995
      60 31,995
10.04.2025 09:51:44,014 6   31,995
      6 31,995
      6 31,995
10.04.2025 09:49:44,061 10   32,075
      10 32,075
      10 32,075
10.04.2025 09:47:21,664 50   31,96
      50 31,96
      50 31,96
10.04.2025 09:46:13,885 220   31,895
      220 31,895
      220 31,895
10.04.2025 09:45:04,966 100   31,825
      100 31,825
      100 31,825
10.04.2025 09:44:30,712 200   31,915
      200 31,915
      200 31,915
10.04.2025 09:40:40,686 31   32,00
      31 32,00
      31 32,00
10.04.2025 09:39:31,137 20   31,91
      20 31,91
      20 31,91
10.04.2025 09:37:21,681 9   31,995
      4 31,995
      5 31,995
      9 31,995
10.04.2025 09:36:03,378 2   32,13
      2 32,13
      2 32,13
10.04.2025 09:33:17,221 742   32,21
      742 32,21
      742 32,21
10.04.2025 09:31:27,045 200   32,205
      200 32,205
      200 32,205
10.04.2025 09:31:24,355 199   32,21
      199 32,21
      199 32,21
10.04.2025 09:31:17,926 1   32,21
      1 32,21
      1 32,21
10.04.2025 09:30:22,772 1   32,345
      1 32,345
      1 32,345
10.04.2025 09:30:17,765 4   32,36
      4 32,36
      4 32,36
10.04.2025 09:28:43,088 15   32,42
      15 32,42
      15 32,42
10.04.2025 09:26:55,569 188   32,475
      188 32,475
      188 32,475
10.04.2025 09:24:11,094 100   32,365
      90 32,365
      10 32,365
      100 32,365
10.04.2025 09:23:34,879 308   32,505
      80 32,505
      308 32,505
      228 32,505
10.04.2025 09:22:21,052 76   32,495
      76 32,495
      76 32,495
10.04.2025 09:22:12,071 100   32,495
      100 32,495
      100 32,495
10.04.2025 09:22:02,205 30   32,495
      30 32,495
      30 32,495
10.04.2025 09:21:52,024 1   32,495
      1 32,495
      1 32,495
10.04.2025 09:21:38,946 500   32,42
      500 32,42
      500 32,42
10.04.2025 09:21:02,403 97   32,49
      97 32,49
      97 32,49
10.04.2025 09:20:22,491 1 249   32,465
      1 246 32,465
      454 32,465
      6 32,465
      3 32,465
      60 32,465
      100 32,465
      18 32,465
      449 32,465
      30 32,465
      1 32,465
      2 32,465
      33 32,465
      1 32,465
      50 32,465
      7 32,465
      15 32,465
      23 32,465
10.04.2025 08:49:17,962 1 121   33,395
      30 33,395
      110 33,395
      200 33,395
      28 33,395
      4 33,395
      6 33,395
      277 33,395
      60 33,395
      2 33,395
      16 33,395
      31 33,395
      5 33,395
      50 33,395
      15 33,395
      6 33,395
      18 33,395
      150 33,395
      3 33,395
      10 33,395
      12 33,395
      1 33,395
      5 33,395
      10 33,395
      1 121 33,395
      9 33,395
      8 33,395
      6 33,395
      1 33,395
      28 33,395
      20 33,395
10.04.2025 08:18:15,048 870   33,395
      300 33,395
      9 33,395
      4 33,395
      12 33,395
      14 33,395
      450 33,395
      5 33,395
      60 33,395
      80 33,395
      330 33,395
      1 33,395
      10 33,395
      350 33,395
      30 33,395
      5 33,395
      80 33,395
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 CEST (UTC+2)