Exchange Traded Concepts Trust ROBO Global Robotics and Automa
[WKN: A1W8T5 | ISIN: US3015057074]
Aktienkurse
44,578€
1,58%
Echtzeitkurs Exchange Traded Concepts Trust ROBO Global Robotics and Automa
Bid:
Ask:
Aktienkurse zum Exchange Traded Concepts Trust ROBO Global Robotics and Automa ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 44,18 | 44,56 | 43,79 | 44,55 | 1,52% | - |
| 24.04.2025 | 42,83 | 43,92 | 42,50 | 43,88 | 1,95% | - |
| 23.04.2025 | 42,34 | 43,95 | 42,21 | 43,04 | 3,26% | - |
| 22.04.2025 | 40,40 | 41,83 | 40,39 | 41,68 | -0,25% | - |
| 17.04.2025 | 42,04 | 42,18 | 41,04 | 41,79 | 0,45% | - |
| 16.04.2025 | 42,18 | 42,77 | 41,10 | 41,60 | -2,81% | - |
| 15.04.2025 | 42,37 | 43,12 | 42,31 | 42,80 | 0,94% | - |
| 14.04.2025 | 41,93 | 42,83 | 41,85 | 42,40 | 1,18% | - |
| 11.04.2025 | 41,58 | 42,10 | 40,26 | 41,91 | 0,99% | - |
| 10.04.2025 | 44,07 | 44,22 | 40,55 | 41,50 | -6,38% | - |
| 09.04.2025 | 38,95 | 44,55 | 38,64 | 44,33 | 10,96% | - |
| 08.04.2025 | 41,48 | 42,46 | 39,48 | 39,95 | -2,65% | - |
| 07.04.2025 | 40,05 | 42,40 | 38,74 | 41,04 | -1,08% | - |
| 04.04.2025 | 43,81 | 44,03 | 40,84 | 41,48 | -6,02% | - |
| 03.04.2025 | 46,45 | 46,57 | 43,99 | 44,14 | -8,05% | - |
| 02.04.2025 | 47,63 | 48,19 | 47,07 | 48,01 | 0,62% | - |
| 01.04.2025 | 47,47 | 47,83 | 46,97 | 47,71 | 0,07% | - |
| 31.03.2025 | 48,24 | 48,32 | 46,91 | 47,68 | -0,99% | - |
| 28.03.2025 | 49,81 | 49,82 | 48,07 | 48,15 | -3,45% | - |
| 27.03.2025 | 50,56 | 50,60 | 49,63 | 49,87 | -1,17% | - |
| 26.03.2025 | 51,17 | 51,32 | 50,30 | 50,46 | -1,44% | - |
| 25.03.2025 | 51,24 | 51,43 | 50,97 | 51,20 | -0,25% | - |
| 24.03.2025 | 51,06 | 51,36 | 50,94 | 51,33 | 1,25% | - |
| 21.03.2025 | 50,98 | 50,99 | 50,16 | 50,69 | -0,68% | - |
| 20.03.2025 | 51,39 | 51,46 | 50,87 | 51,04 | -0,54% | - |
| 19.03.2025 | 50,75 | 51,57 | 50,64 | 51,31 | 1,11% | - |
| 18.03.2025 | 51,11 | 51,41 | 50,57 | 50,75 | -0,95% | - |
| 17.03.2025 | 50,51 | 51,40 | 50,48 | 51,23 | 0,99% | - |
| 14.03.2025 | 49,64 | 50,79 | 49,56 | 50,73 | 2,48% | - |
| 13.03.2025 | 50,03 | 50,19 | 49,19 | 49,50 | -1,24% | - |
| 12.03.2025 | 49,68 | 50,49 | 49,66 | 50,12 | 0,88% | - |
| 11.03.2025 | 50,57 | 50,65 | 49,10 | 49,69 | -1,71% | - |
| 10.03.2025 | 51,99 | 52,01 | 50,12 | 50,55 | -3,14% | - |
| 07.03.2025 | 51,55 | 52,20 | 51,06 | 52,19 | 0,91% | - |
| 06.03.2025 | 52,46 | 52,71 | 51,65 | 51,72 | -1,45% | - |
| 05.03.2025 | 52,14 | 52,74 | 51,54 | 52,48 | 1,12% | - |
| 04.03.2025 | 52,92 | 52,92 | 51,43 | 51,90 | -1,79% | - |
| 03.03.2025 | 54,37 | 54,60 | 52,69 | 52,85 | -3,05% | - |
| 28.02.2025 | 54,78 | 54,90 | 53,77 | 54,51 | -0,32% | - |
| 27.02.2025 | 56,05 | 56,31 | 54,68 | 54,68 | -2,02% | - |
| 26.02.2025 | 55,72 | 56,29 | 55,61 | 55,81 | 0,60% | - |
| 25.02.2025 | 55,73 | 55,92 | 55,06 | 55,47 | -0,47% | - |
| 24.02.2025 | 56,42 | 56,90 | 55,49 | 55,73 | -1,13% | - |
| 21.02.2025 | 57,20 | 57,72 | 56,21 | 56,37 | -1,32% | - |
| 20.02.2025 | 57,68 | 58,03 | 56,86 | 57,12 | -1,03% | - |
| 19.02.2025 | 57,64 | 58,10 | 57,37 | 57,72 | 0,16% | - |
| 18.02.2025 | 56,89 | 57,72 | 56,83 | 57,63 | 1,29% | - |
| 17.02.2025 | 56,76 | 56,94 | 56,71 | 56,89 | 0,35% | - |
| 14.02.2025 | 57,25 | 57,26 | 56,31 | 56,69 | -0,67% | - |
| 13.02.2025 | 57,16 | 57,47 | 56,78 | 57,07 | -0,44% | - |
| 12.02.2025 | 57,76 | 57,87 | 56,95 | 57,33 | -0,66% | - |
| 11.02.2025 | 58,09 | 58,17 | 57,57 | 57,71 | -0,82% | - |
| 10.02.2025 | 57,36 | 58,26 | 57,29 | 58,19 | 1,71% | - |
| 07.02.2025 | 57,58 | 57,79 | 57,10 | 57,21 | -0,50% | 24,00 |
| 06.02.2025 | 57,71 | 58,00 | 57,27 | 57,49 | -0,03% | - |
| 05.02.2025 | 56,78 | 57,53 | 56,48 | 57,51 | 1,05% | - |
| 04.02.2025 | 56,26 | 56,91 | 55,92 | 56,91 | 0,85% | - |
| 03.02.2025 | 56,87 | 57,18 | 55,90 | 56,43 | -1,10% | - |
| 31.01.2025 | 57,12 | 57,88 | 56,95 | 57,06 | 0,25% | - |
| 30.01.2025 | 56,69 | 57,14 | 56,33 | 56,92 | 0,60% | - |
| 29.01.2025 | 56,96 | 57,37 | 56,35 | 56,58 | -0,61% | - |
| 28.01.2025 | 56,21 | 57,01 | 56,14 | 56,93 | 1,42% | - |
| 27.01.2025 | 57,75 | 57,78 | 55,89 | 56,13 | -3,21% | - |
| 24.01.2025 | 57,88 | 58,32 | 57,66 | 57,99 | -0,22% | - |
| 23.01.2025 | 57,92 | 58,19 | 57,49 | 58,12 | 0,20% | - |
| 22.01.2025 | 57,78 | 58,31 | 57,70 | 58,00 | 0,55% | 130,00 |
| 21.01.2025 | 56,04 | 57,71 | 56,02 | 57,68 | 2,75% | - |
| 20.01.2025 | 56,54 | 56,59 | 56,07 | 56,14 | -0,96% | - |
| 17.01.2025 | 55,96 | 57,17 | 55,93 | 56,68 | 1,41% | - |
| 16.01.2025 | 55,44 | 56,06 | 55,27 | 55,89 | 1,03% | - |
| 15.01.2025 | 54,35 | 55,48 | 54,25 | 55,32 | 1,88% | - |
| 14.01.2025 | 54,57 | 54,93 | 53,95 | 54,30 | -0,63% | - |
| 13.01.2025 | 54,99 | 55,08 | 54,13 | 54,65 | -0,47% | - |
| 10.01.2025 | 55,50 | 55,61 | 54,54 | 54,91 | -1,17% | - |
| 09.01.2025 | 55,52 | 55,61 | 55,40 | 55,56 | 0,08% | - |
| 08.01.2025 | 55,49 | 55,94 | 55,06 | 55,51 | 0,03% | - |
| 07.01.2025 | 55,68 | 56,63 | 55,32 | 55,50 | -0,42% | - |
| 06.01.2025 | 55,42 | 56,19 | 55,20 | 55,73 | 0,60% | - |
| 03.01.2025 | 54,83 | 55,46 | 54,52 | 55,40 | 1,09% | - |
| 02.01.2025 | 54,38 | 55,29 | 54,32 | 54,80 | 0,75% | 44,00 |
| 30.12.2024 | 54,78 | 54,92 | 54,33 | 54,39 | -0,86% | - |
| 27.12.2024 | 55,38 | 55,41 | 54,60 | 54,86 | 0,58% | 165,00 |
| 23.12.2024 | 54,03 | 54,55 | 53,81 | 54,55 | 1,22% | - |
| 20.12.2024 | 53,73 | 54,34 | 52,85 | 53,89 | 0,27% | - |
| 19.12.2024 | 53,86 | 54,51 | 53,68 | 53,75 | -0,40% | - |
| 18.12.2024 | 54,67 | 55,53 | 53,77 | 53,96 | -1,46% | - |
| 17.12.2024 | 54,66 | 55,38 | 54,46 | 54,76 | -0,35% | - |
| 16.12.2024 | 54,94 | 55,40 | 54,63 | 54,96 | 0,05% | - |
| 13.12.2024 | 55,57 | 55,66 | 54,68 | 54,93 | -1,08% | - |
| 12.12.2024 | 55,55 | 55,81 | 55,11 | 55,53 | -0,38% | - |
| 11.12.2024 | 55,14 | 55,88 | 55,14 | 55,74 | 1,10% | - |
| 10.12.2024 | 55,47 | 55,88 | 55,13 | 55,14 | -0,71% | - |
| 09.12.2024 | 55,35 | 55,93 | 55,16 | 55,53 | 0,46% | - |
| 06.12.2024 | 54,91 | 55,38 | 54,71 | 55,28 | 0,75% | - |
| 05.12.2024 | 55,45 | 55,63 | 54,87 | 54,87 | -1,00% | - |
| 04.12.2024 | 55,07 | 55,60 | 55,07 | 55,42 | 0,83% | - |
| 03.12.2024 | 54,94 | 55,25 | 54,69 | 54,97 | 0,10% | - |
| 02.12.2024 | 54,28 | 55,23 | 54,24 | 54,91 | 0,95% | - |
| 29.11.2024 | 54,04 | 54,64 | 53,96 | 54,40 | 0,67% | - |
| 28.11.2024 | 53,99 | 54,08 | 53,94 | 54,04 | 0,44% | - |