Xtr.(IE) - MSCI USA
- Information
- letzte Umsätze
- kaufen
- verkaufen
150
142
135,8413
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 04.04.2025 | 21:47:40,411 | 300 | 135,8413 | |
| 300 | 135,8413 | |||
| 300 | 135,8413 | |||
| 04.04.2025 | 20:54:27,756 | 15 | 135,4162 | |
| 15 | 135,4162 | |||
| 15 | 135,4162 | |||
| 04.04.2025 | 20:43:26,937 | 256 | 134,8562 | |
| 10 | 134,8562 | |||
| 145 | 134,8562 | |||
| 246 | 134,8562 | |||
| 111 | 134,8562 | |||
| 04.04.2025 | 20:43:26,823 | 1 | 134,8562 | |
| 1 | 134,8562 | |||
| 1 | 134,8562 | |||
| 04.04.2025 | 20:39:44,479 | 9 | 136,0737 | |
| 9 | 136,0737 | |||
| 9 | 136,0737 | |||
| 04.04.2025 | 20:23:17,325 | 7 | 136,6537 | |
| 7 | 136,6537 | |||
| 7 | 136,6537 | |||
| 04.04.2025 | 20:05:38,613 | 70 | 137,1713 | |
| 70 | 137,1713 | |||
| 70 | 137,1713 | |||
| 04.04.2025 | 19:54:00,158 | 30 | 136,7913 | |
| 30 | 136,7913 | |||
| 30 | 136,7913 | |||
| 04.04.2025 | 19:43:00,011 | 21 | 136,9463 | |
| 21 | 136,9463 | |||
| 21 | 136,9463 | |||
| 04.04.2025 | 19:34:57,846 | 50 | 136,4963 | |
| 50 | 136,4963 | |||
| 13 | 136,4963 | |||
| 37 | 136,4963 | |||
| 04.04.2025 | 19:29:32,816 | 21 | 137,2987 | |
| 21 | 137,2987 | |||
| 21 | 137,2987 | |||
| 04.04.2025 | 19:15:04,959 | 61 | 136,7725 | |
| 61 | 136,7725 | |||
| 61 | 136,7725 | |||
| 04.04.2025 | 18:48:35,747 | 145 | 136,9687 | |
| 145 | 136,9687 | |||
| 145 | 136,9687 | |||
| 04.04.2025 | 18:26:52,265 | 146 | 136,1413 | |
| 146 | 136,1413 | |||
| 146 | 136,1413 | |||
| 04.04.2025 | 18:20:58,488 | 89 | 136,3263 | |
| 89 | 136,3263 | |||
| 89 | 136,3263 | |||
| 04.04.2025 | 18:20:53,194 | 400 | 136,3263 | |
| 400 | 136,3263 | |||
| 400 | 136,3263 | |||
| 04.04.2025 | 18:20:42,824 | 400 | 136,5663 | |
| 400 | 136,5663 | |||
| 400 | 136,5663 | |||
| 04.04.2025 | 18:17:00,930 | 400 | 136,7813 | |
| 400 | 136,7813 | |||
| 400 | 136,7813 | |||
| 04.04.2025 | 17:57:38,733 | 15 | 137,1263 | |
| 15 | 137,1263 | |||
| 15 | 137,1263 | |||
| 04.04.2025 | 17:37:15,342 | 30 | 137,33 | |
| 30 | 137,33 | |||
| 30 | 137,33 | |||
| 04.04.2025 | 17:36:02,234 | 62 | 137,8125 | |
| 62 | 137,8125 | |||
| 62 | 137,8125 | |||
| 04.04.2025 | 17:26:50,894 | 4 | 137,5151 | |
| 4 | 137,5151 | |||
| 4 | 137,5151 | |||
| 04.04.2025 | 17:15:56,740 | 5 | 138,6401 | |
| 5 | 138,6401 | |||
| 5 | 138,6401 | |||
| 04.04.2025 | 17:10:38,234 | 130 | 137,8001 | |
| 130 | 137,8001 | |||
| 130 | 137,8001 | |||
| 04.04.2025 | 17:07:17,892 | 10 | 138,00 | |
| 10 | 138,00 | |||
| 10 | 138,00 | |||
| 04.04.2025 | 17:04:41,321 | 65 | 138,1951 | |
| 65 | 138,1951 | |||
| 65 | 138,1951 | |||
| 04.04.2025 | 17:02:25,200 | 4 | 137,4351 | |
| 4 | 137,4351 | |||
| 4 | 137,4351 | |||
| 04.04.2025 | 17:02:14,190 | 18 | 137,4301 | |
| 18 | 137,4301 | |||
| 18 | 137,4301 | |||
| 04.04.2025 | 17:02:07,874 | 2 | 137,4101 | |
| 2 | 137,4101 | |||
| 2 | 137,4101 | |||
| 04.04.2025 | 17:02:01,901 | 12 | 137,4801 | |
| 12 | 137,4801 | |||
| 12 | 137,4801 | |||
| 04.04.2025 | 17:01:57,320 | 3 | 137,5901 | |
| 3 | 137,5901 | |||
| 3 | 137,5901 | |||
| 04.04.2025 | 17:01:52,717 | 1 | 137,4951 | |
| 1 | 137,4951 | |||
| 1 | 137,4951 | |||
| 04.04.2025 | 17:01:37,372 | 1 | 137,4851 | |
| 1 | 137,4851 | |||
| 1 | 137,4851 | |||
| 04.04.2025 | 17:01:36,225 | 2 | 137,3901 | |
| 2 | 137,3901 | |||
| 2 | 137,3901 | |||
| 04.04.2025 | 17:01:35,738 | 1 | 137,3901 | |
| 1 | 137,3901 | |||
| 1 | 137,3901 | |||
| 04.04.2025 | 17:01:34,624 | 1 | 137,3401 | |
| 1 | 137,3401 | |||
| 1 | 137,3401 | |||
| 04.04.2025 | 17:01:34,077 | 3 | 137,3401 | |
| 3 | 137,3401 | |||
| 3 | 137,3401 | |||
| 04.04.2025 | 17:01:32,137 | 8 | 137,3001 | |
| 8 | 137,3001 | |||
| 8 | 137,3001 | |||
| 04.04.2025 | 17:01:28,335 | 1 | 137,1151 | |
| 1 | 137,1151 | |||
| 1 | 137,1151 | |||
| 04.04.2025 | 17:01:27,940 | 4 | 137,0601 | |
| 4 | 137,0601 | |||
| 4 | 137,0601 | |||
| 04.04.2025 | 17:01:25,196 | 1 | 137,0301 | |
| 1 | 137,0301 | |||
| 1 | 137,0301 | |||
| 04.04.2025 | 17:01:24,248 | 1 | 137,0301 | |
| 1 | 137,0301 | |||
| 1 | 137,0301 | |||
| 04.04.2025 | 17:01:22,894 | 1 | 137,0251 | |
| 1 | 137,0251 | |||
| 1 | 137,0251 | |||
| 04.04.2025 | 17:01:22,534 | 5 | 137,0301 | |
| 5 | 137,0301 | |||
| 5 | 137,0301 | |||
| 04.04.2025 | 17:01:22,061 | 39 | 137,0301 | |
| 39 | 137,0301 | |||
| 39 | 137,0301 | |||
| 04.04.2025 | 17:01:21,970 | 20 | 137,0301 | |
| 20 | 137,0301 | |||
| 20 | 137,0301 | |||
| 04.04.2025 | 17:01:21,550 | 1 | 137,0301 | |
| 1 | 137,0301 | |||
| 1 | 137,0301 | |||
| 04.04.2025 | 17:01:20,121 | 1 | 137,0301 | |
| 1 | 137,0301 | |||
| 1 | 137,0301 | |||
| 04.04.2025 | 17:01:08,731 | 5 | 137,0301 | |
| 5 | 137,0301 | |||
| 5 | 137,0301 | |||
| 04.04.2025 | 17:01:07,303 | 1 | 137,0301 | |
| 1 | 137,0301 | |||
| 1 | 137,0301 | |||
| 04.04.2025 | 17:00:54,370 | 1 | 137,0751 | |
| 1 | 137,0751 | |||
| 1 | 137,0751 | |||
| 04.04.2025 | 17:00:53,071 | 1 | 137,0701 | |
| 1 | 137,0701 | |||
| 1 | 137,0701 | |||
| 04.04.2025 | 17:00:52,555 | 1 | 137,0701 | |
| 1 | 137,0701 | |||
| 1 | 137,0701 | |||
| 04.04.2025 | 17:00:52,376 | 1 | 137,0701 | |
| 1 | 137,0701 | |||
| 1 | 137,0701 | |||
| 04.04.2025 | 17:00:11,850 | 72 | 137,3549 | |
| 72 | 137,3549 | |||
| 72 | 137,3549 | |||
| 04.04.2025 | 16:54:01,077 | 37 | 137,2599 | |
| 37 | 137,2599 | |||
| 37 | 137,2599 | |||
| 04.04.2025 | 16:48:04,541 | 8 | 136,6099 | |
| 8 | 136,6099 | |||
| 8 | 136,6099 | |||
| 04.04.2025 | 16:40:01,816 | 50 | 137,1151 | |
| 50 | 137,1151 | |||
| 50 | 137,1151 | |||
| 04.04.2025 | 16:35:01,262 | 1 | 137,1801 | |
| 1 | 137,1801 | |||
| 1 | 137,1801 | |||
| 04.04.2025 | 16:35:00,830 | 7 | 137,3649 | |
| 7 | 137,3649 | |||
| 7 | 137,3649 | |||
| 04.04.2025 | 16:32:00,729 | 15 | 137,3101 | |
| 15 | 137,3101 | |||
| 15 | 137,3101 | |||
| 04.04.2025 | 16:31:58,713 | 10 | 137,5199 | |
| 10 | 137,5199 | |||
| 10 | 137,5199 | |||
| 04.04.2025 | 16:24:13,138 | 36 | 137,8549 | |
| 36 | 137,8549 | |||
| 36 | 137,8549 | |||
| 04.04.2025 | 16:16:18,967 | 109 | 137,5349 | |
| 109 | 137,5349 | |||
| 109 | 137,5349 | |||
| 04.04.2025 | 16:07:45,073 | 2 | 138,3849 | |
| 2 | 138,3849 | |||
| 2 | 138,3849 | |||
| 04.04.2025 | 16:00:39,035 | 45 | 139,2899 | |
| 45 | 139,2899 | |||
| 45 | 139,2899 | |||
| 04.04.2025 | 15:58:22,946 | 1 | 139,1699 | |
| 1 | 139,1699 | |||
| 1 | 139,1699 | |||
| 04.04.2025 | 15:49:05,858 | 40 | 138,5151 | |
| 40 | 138,5151 | |||
| 40 | 138,5151 | |||
| 04.04.2025 | 15:46:02,053 | 1 | 138,4199 | |
| 1 | 138,4199 | |||
| 1 | 138,4199 | |||
| 04.04.2025 | 15:41:39,431 | 10 | 138,2349 | |
| 10 | 138,2349 | |||
| 10 | 138,2349 | |||
| 04.04.2025 | 15:37:26,043 | 21 | 138,2201 | |
| 21 | 138,2201 | |||
| 21 | 138,2201 | |||
| 04.04.2025 | 15:36:20,015 | 1 | 138,2801 | |
| 1 | 138,2801 | |||
| 1 | 138,2801 | |||
| 04.04.2025 | 15:23:02,669 | 80 | 138,9249 | |
| 80 | 138,9249 | |||
| 80 | 138,9249 | |||
| 04.04.2025 | 15:16:02,582 | 143 | 138,7601 | |
| 143 | 138,7601 | |||
| 143 | 138,7601 | |||
| 04.04.2025 | 15:09:18,416 | 56 | 139,2451 | |
| 56 | 139,2451 | |||
| 56 | 139,2451 | |||
| 04.04.2025 | 15:09:06,644 | 143 | 139,55 | |
| 143 | 139,55 | |||
| 143 | 139,55 | |||
| 04.04.2025 | 15:06:17,961 | 108 | 139,7149 | |
| 108 | 139,7149 | |||
| 108 | 139,7149 | |||
| 04.04.2025 | 14:50:30,721 | 72 | 138,4401 | |
| 72 | 138,4401 | |||
| 72 | 138,4401 | |||
| 04.04.2025 | 14:40:44,231 | 1 | 138,7349 | |
| 1 | 138,7349 | |||
| 1 | 138,7349 | |||
| 04.04.2025 | 14:30:39,360 | 3 | 138,12 | |
| 3 | 138,12 | |||
| 3 | 138,12 | |||
| 04.04.2025 | 14:07:12,860 | 1 | 138,1149 | |
| 1 | 138,1149 | |||
| 1 | 138,1149 | |||
| 04.04.2025 | 14:07:01,074 | 29 | 137,9699 | |
| 29 | 137,9699 | |||
| 29 | 137,9699 | |||
| 04.04.2025 | 14:06:40,582 | 7 | 137,6751 | |
| 7 | 137,6751 | |||
| 7 | 137,6751 | |||
| 04.04.2025 | 14:03:38,621 | 36 | 138,0749 | |
| 36 | 138,0749 | |||
| 36 | 138,0749 | |||
| 04.04.2025 | 14:02:22,803 | 8 | 138,1751 | |
| 8 | 138,1751 | |||
| 8 | 138,1751 | |||
| 04.04.2025 | 13:56:33,075 | 42 | 137,6801 | |
| 42 | 137,6801 | |||
| 42 | 137,6801 | |||
| 04.04.2025 | 13:54:50,353 | 3 | 137,00 | |
| 3 | 137,00 | |||
| 3 | 137,00 | |||
| 04.04.2025 | 13:51:56,089 | 70 | 136,9851 | |
| 70 | 136,9851 | |||
| 70 | 136,9851 | |||
| 04.04.2025 | 13:51:55,446 | 20 | 136,9951 | |
| 20 | 136,9951 | |||
| 20 | 136,9951 | |||
| 04.04.2025 | 13:44:26,295 | 10 | 136,7151 | |
| 10 | 136,7151 | |||
| 10 | 136,7151 | |||
| 04.04.2025 | 13:43:30,451 | 12 | 137,1099 | |
| 12 | 137,1099 | |||
| 12 | 137,1099 | |||
| 04.04.2025 | 13:30:28,286 | 388 | 136,9299 | |
| 388 | 136,9299 | |||
| 388 | 136,9299 | |||
| 04.04.2025 | 13:30:27,983 | 400 | 136,9299 | |
| 400 | 136,9299 | |||
| 400 | 136,9299 | |||
| 04.04.2025 | 13:30:25,328 | 400 | 136,9299 | |
| 400 | 136,9299 | |||
| 400 | 136,9299 | |||
| 04.04.2025 | 13:16:17,477 | 20 | 137,7451 | |
| 20 | 137,7451 | |||
| 20 | 137,7451 | |||
| 04.04.2025 | 13:16:00,251 | 72 | 138,00 | |
| 72 | 138,00 | |||
| 72 | 138,00 | |||
| 04.04.2025 | 12:59:23,116 | 1 | 138,1451 | |
| 1 | 138,1451 | |||
| 1 | 138,1451 | |||
| 04.04.2025 | 12:59:07,788 | 20 | 138,1551 | |
| 20 | 138,1551 | |||
| 20 | 138,1551 | |||
| 04.04.2025 | 12:52:08,078 | 9 | 137,8851 | |
| 5 | 137,8851 | |||
| 4 | 137,8851 | |||
| 9 | 137,8851 | |||
| 04.04.2025 | 12:51:39,974 | 353 | 138,8199 | |
| 47 | 138,8199 | |||
| 353 | 138,8199 | |||
| 306 | 138,8199 | |||
| 04.04.2025 | 12:47:55,659 | 1 | 138,4001 | |
| 1 | 138,4001 | |||
| 1 | 138,4001 | |||
| 04.04.2025 | 12:47:55,594 | 25 | 138,4001 | |
| 25 | 138,4001 | |||
| 25 | 138,4001 | |||
| 04.04.2025 | 12:39:18,641 | 12 | 139,6049 | |
| 12 | 139,6049 | |||
| 12 | 139,6049 | |||
| 04.04.2025 | 12:33:40,485 | 46 | 138,9951 | |
| 46 | 138,9951 | |||
| 46 | 138,9951 | |||
| 04.04.2025 | 12:24:44,404 | 1 | 139,7949 | |
| 1 | 139,7949 | |||
| 1 | 139,7949 | |||
| 04.04.2025 | 12:22:27,262 | 59 | 139,3251 | |
| 33 | 139,3251 | |||
| 1 | 139,3251 | |||
| 50 | 139,3251 | |||
| 25 | 139,3251 | |||
| 9 | 139,3251 | |||
| 04.04.2025 | 11:42:15,282 | 1 | 142,1801 | |
| 1 | 142,1801 | |||
| 1 | 142,1801 | |||
| 04.04.2025 | 11:41:01,607 | 1 | 142,0851 | |
| 1 | 142,0851 | |||
| 1 | 142,0851 | |||
| 04.04.2025 | 11:38:10,883 | 1 | 142,1101 | |
| 1 | 142,1101 | |||
| 1 | 142,1101 | |||
| 04.04.2025 | 11:37:12,040 | 1 | 142,1301 | |
| 1 | 142,1301 | |||
| 1 | 142,1301 | |||
| 04.04.2025 | 11:34:37,016 | 1 | 141,9701 | |
| 1 | 141,9701 | |||
| 1 | 141,9701 | |||
| 04.04.2025 | 11:30:16,597 | 1 | 141,8951 | |
| 1 | 141,8951 | |||
| 1 | 141,8951 | |||
| 04.04.2025 | 11:25:13,415 | 20 | 142,1099 | |
| 20 | 142,1099 | |||
| 20 | 142,1099 | |||
| 04.04.2025 | 11:18:43,961 | 7 | 142,1749 | |
| 7 | 142,1749 | |||
| 7 | 142,1749 | |||
| 04.04.2025 | 11:15:41,628 | 1 | 142,1451 | |
| 1 | 142,1451 | |||
| 1 | 142,1451 | |||
| 04.04.2025 | 11:13:07,900 | 2 | 142,1349 | |
| 2 | 142,1349 | |||
| 2 | 142,1349 | |||
| 04.04.2025 | 11:09:40,341 | 1 | 142,0651 | |
| 1 | 142,0651 | |||
| 1 | 142,0651 | |||
| 04.04.2025 | 10:49:14,259 | 1 | 142,0499 | |
| 1 | 142,0499 | |||
| 1 | 142,0499 | |||
| 04.04.2025 | 10:48:28,517 | 18 | 141,9749 | |
| 18 | 141,9749 | |||
| 18 | 141,9749 | |||
| 04.04.2025 | 10:12:27,287 | 4 | 141,9751 | |
| 4 | 141,9751 | |||
| 4 | 141,9751 | |||
| 04.04.2025 | 10:10:39,097 | 35 | 141,9951 | |
| 35 | 141,9951 | |||
| 35 | 141,9951 | |||
| 04.04.2025 | 10:02:51,336 | 20 | 142,3949 | |
| 20 | 142,3949 | |||
| 20 | 142,3949 | |||
| 04.04.2025 | 09:59:04,018 | 17 | 142,1299 | |
| 17 | 142,1299 | |||
| 17 | 142,1299 | |||
| 04.04.2025 | 09:51:18,487 | 31 | 142,1099 | |
| 31 | 142,1099 | |||
| 31 | 142,1099 | |||
| 04.04.2025 | 09:48:46,995 | 9 | 141,93 | |
| 9 | 141,93 | |||
| 9 | 141,93 | |||
| 04.04.2025 | 09:31:20,241 | 2 | 141,5651 | |
| 2 | 141,5651 | |||
| 2 | 141,5651 | |||
| 04.04.2025 | 09:10:41,067 | 13 | 141,5201 | |
| 13 | 141,5201 | |||
| 13 | 141,5201 | |||
| 04.04.2025 | 09:07:28,664 | 3 | 141,5649 | |
| 3 | 141,5649 | |||
| 3 | 141,5649 | |||
| 04.04.2025 | 09:06:23,056 | 70 | 141,6799 | |
| 70 | 141,6799 | |||
| 70 | 141,6799 | |||
| 04.04.2025 | 09:04:20,401 | 4 | 140,8851 | |
| 4 | 140,8851 | |||
| 1 | 140,8851 | |||
| 3 | 140,8851 | |||
| 04.04.2025 | 08:43:16,553 | 30 | 141,2915 | |
| 30 | 141,2915 | |||
| 30 | 141,2915 | |||
| 04.04.2025 | 08:40:55,121 | 10 | 141,7635 | |
| 10 | 141,7635 | |||
| 10 | 141,7635 | |||
| 04.04.2025 | 08:36:20,233 | 20 | 141,7985 | |
| 20 | 141,7985 | |||
| 20 | 141,7985 | |||
| 04.04.2025 | 08:26:24,257 | 100 | 141,3515 | |
| 100 | 141,3515 | |||
| 100 | 141,3515 | |||
| 04.04.2025 | 08:25:30,558 | 32 | 141,3915 | |
| 32 | 141,3915 | |||
| 32 | 141,3915 | |||
| 04.04.2025 | 08:16:32,294 | 1 | 141,2765 | |
| 1 | 141,2765 | |||
| 1 | 141,2765 | |||
| 04.04.2025 | 08:16:04,097 | 2 | 141,3115 | |
| 2 | 141,3115 | |||
| 2 | 141,3115 | |||
| 04.04.2025 | 08:15:46,663 | 2 | 141,3115 | |
| 2 | 141,3115 | |||
| 2 | 141,3115 | |||
| 04.04.2025 | 08:15:28,149 | 2 | 141,3115 | |
| 2 | 141,3115 | |||
| 2 | 141,3115 | |||
| 04.04.2025 | 08:13:56,602 | 2 | 141,3865 | |
| 2 | 141,3865 | |||
| 2 | 141,3865 | |||
| 04.04.2025 | 08:05:52,963 | 4 | 141,4265 | |
| 4 | 141,4265 | |||
| 4 | 141,4265 | |||
| 04.04.2025 | 07:39:09,137 | 60 | 141,1115 | |
| 60 | 141,1115 | |||
| 60 | 141,1115 |
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:
04.04.2025 @ 22:00:00
Letzte Aktualisierung:
04.04.2025 @ 22:00:00