Exchange Traded Concepts Trust ROBO Global Robotics and Automa
[WKN: A1W8T5 | ISIN: US3015057074]
Aktienkurse
51,200€
1,85%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 50,30 | 51,36 | 50,15 | 51,20 | 1,85% | - |
| 25.04.2024 | 50,67 | 50,68 | 49,67 | 50,27 | -1,12% | - |
| 24.04.2024 | 50,84 | 51,16 | 50,59 | 50,84 | 0,17% | - |
| 23.04.2024 | 50,26 | 50,93 | 50,17 | 50,76 | 0,99% | - |
| 22.04.2024 | 49,92 | 50,49 | 49,83 | 50,26 | 0,87% | - |
| 19.04.2024 | 50,05 | 50,36 | 49,68 | 49,82 | -1,03% | - |
| 18.04.2024 | 50,45 | 50,79 | 50,15 | 50,34 | -0,01% | - |
| 17.04.2024 | 51,07 | 51,17 | 50,31 | 50,35 | -1,25% | - |
| 16.04.2024 | 51,43 | 51,73 | 50,69 | 50,98 | -0,94% | - |
| 15.04.2024 | 52,13 | 52,53 | 51,31 | 51,47 | -1,03% | - |
| 12.04.2024 | 52,88 | 53,21 | 51,90 | 52,00 | -1,51% | - |
| 11.04.2024 | 52,39 | 52,87 | 52,21 | 52,80 | 0,73% | - |
| 10.04.2024 | 52,87 | 53,02 | 52,18 | 52,41 | -0,79% | - |
| 09.04.2024 | 52,30 | 52,87 | 52,19 | 52,83 | 0,96% | - |
| 08.04.2024 | 52,30 | 52,50 | 52,23 | 52,33 | -0,12% | - |
| 05.04.2024 | 52,27 | 52,60 | 52,18 | 52,39 | 0,32% | - |
| 04.04.2024 | 52,98 | 53,34 | 52,14 | 52,23 | -1,39% | - |
| 03.04.2024 | 53,07 | 53,20 | 52,79 | 52,96 | -0,49% | - |
| 02.04.2024 | 54,12 | 54,20 | 52,93 | 53,22 | -2,01% | - |
| 28.03.2024 | 54,08 | 54,36 | 54,04 | 54,31 | 0,40% | - |
| 27.03.2024 | 53,75 | 54,10 | 53,62 | 54,10 | 0,81% | - |
| 26.03.2024 | 53,81 | 54,05 | 53,64 | 53,66 | -0,13% | - |
| 25.03.2024 | 54,02 | 54,10 | 53,54 | 53,73 | -0,70% | - |
| 22.03.2024 | 54,07 | 54,37 | 53,86 | 54,11 | 0,07% | - |
| 21.03.2024 | 53,47 | 54,29 | 53,31 | 54,07 | 1,45% | - |
| 20.03.2024 | 52,98 | 53,43 | 52,79 | 53,30 | 0,59% | - |
| 19.03.2024 | 52,92 | 53,11 | 52,57 | 52,98 | 0,10% | - |
| 18.03.2024 | 52,69 | 53,31 | 52,63 | 52,93 | 0,45% | - |
| 15.03.2024 | 52,70 | 52,88 | 52,49 | 52,69 | -0,12% | - |
| 14.03.2024 | 53,29 | 53,48 | 52,49 | 52,76 | -0,89% | - |
| 13.03.2024 | 53,88 | 53,92 | 53,10 | 53,23 | -1,12% | - |
| 12.03.2024 | 53,45 | 53,88 | 53,19 | 53,84 | 0,84% | - |
| 11.03.2024 | 53,74 | 53,76 | 53,22 | 53,39 | -0,77% | - |
| 08.03.2024 | 54,05 | 54,55 | 53,80 | 53,80 | -0,50% | - |
| 07.03.2024 | 53,41 | 54,16 | 53,31 | 54,07 | 1,03% | - |
| 06.03.2024 | 52,88 | 53,81 | 52,86 | 53,52 | 1,20% | - |
| 05.03.2024 | 53,46 | 53,56 | 52,72 | 52,89 | -1,25% | - |
| 04.03.2024 | 53,68 | 54,01 | 53,42 | 53,56 | -0,46% | - |
| 01.03.2024 | 53,19 | 53,89 | 53,03 | 53,81 | 1,23% | - |
| 29.02.2024 | 52,57 | 53,19 | 52,35 | 53,15 | 1,14% | - |
| 28.02.2024 | 52,98 | 53,04 | 52,39 | 52,55 | -0,63% | - |
| 27.02.2024 | 52,38 | 53,00 | 52,34 | 52,89 | 0,79% | - |
| 26.02.2024 | 52,21 | 52,89 | 52,08 | 52,47 | 0,19% | - |
| 23.02.2024 | 52,55 | 52,56 | 52,26 | 52,37 | -0,28% | - |
| 22.02.2024 | 51,67 | 52,65 | 51,23 | 52,52 | 1,79% | 45,00 |
| 21.02.2024 | 52,00 | 52,01 | 51,35 | 51,59 | -0,80% | - |
| 20.02.2024 | 51,88 | 52,13 | 51,74 | 52,01 | -0,13% | - |
| 19.02.2024 | 52,08 | 52,14 | 52,01 | 52,08 | 0,07% | - |
| 16.02.2024 | 52,32 | 52,71 | 52,03 | 52,04 | -0,60% | 10,00 |
| 15.02.2024 | 52,11 | 52,43 | 51,88 | 52,36 | 1,41% | - |
| 14.02.2024 | 51,11 | 51,86 | 51,11 | 51,63 | 0,96% | - |
| 13.02.2024 | 52,22 | 52,26 | 50,86 | 51,14 | -2,23% | - |
| 12.02.2024 | 51,95 | 52,52 | 51,88 | 52,30 | 0,46% | - |
| 09.02.2024 | 51,38 | 52,13 | 51,35 | 52,06 | 1,18% | - |
| 08.02.2024 | 51,22 | 51,74 | 51,20 | 51,46 | 0,39% | - |
| 07.02.2024 | 51,28 | 51,51 | 50,96 | 51,26 | 0,07% | - |
| 06.02.2024 | 51,01 | 51,22 | 50,86 | 51,22 | 0,30% | - |
| 05.02.2024 | 51,51 | 51,80 | 50,84 | 51,07 | -0,87% | - |
| 02.02.2024 | 51,29 | 51,59 | 51,05 | 51,52 | 0,51% | 80,00 |
| 01.02.2024 | 50,93 | 51,34 | 50,73 | 51,26 | 0,81% | - |
| 31.01.2024 | 51,86 | 51,98 | 50,76 | 50,85 | -1,79% | - |
| 30.01.2024 | 52,28 | 52,28 | 51,73 | 51,77 | -1,12% | - |
| 29.01.2024 | 51,74 | 52,36 | 51,59 | 52,36 | 0,99% | 21,00 |
| 26.01.2024 | 51,65 | 52,06 | 51,51 | 51,84 | 0,06% | - |
| 25.01.2024 | 51,48 | 52,10 | 51,20 | 51,81 | 0,77% | - |
| 24.01.2024 | 51,70 | 51,93 | 51,41 | 51,42 | -0,59% | - |
| 23.01.2024 | 51,20 | 51,78 | 51,14 | 51,72 | 0,78% | - |
| 22.01.2024 | 50,66 | 51,49 | 50,63 | 51,32 | 1,33% | - |
| 19.01.2024 | 50,25 | 50,66 | 50,02 | 50,65 | 0,62% | - |
| 18.01.2024 | 49,63 | 50,37 | 49,62 | 50,34 | 1,25% | - |
| 17.01.2024 | 50,57 | 50,57 | 49,42 | 49,72 | -1,85% | - |
| 16.01.2024 | 50,76 | 50,92 | 50,54 | 50,65 | -0,56% | - |
| 15.01.2024 | 50,92 | 50,99 | 50,81 | 50,94 | -0,11% | - |
| 12.01.2024 | 50,78 | 51,50 | 50,60 | 50,99 | 0,25% | - |
| 11.01.2024 | 50,70 | 51,11 | 50,41 | 50,87 | 0,35% | - |
| 10.01.2024 | 50,42 | 50,82 | 50,35 | 50,69 | 0,47% | - |
| 09.01.2024 | 50,55 | 50,79 | 50,11 | 50,46 | -0,25% | - |
| 08.01.2024 | 49,49 | 50,62 | 49,43 | 50,58 | 1,92% | - |
| 05.01.2024 | 49,63 | 49,81 | 49,21 | 49,63 | 0,08% | - |
| 04.01.2024 | 49,86 | 49,89 | 49,38 | 49,59 | -0,56% | 2,00 |
| 03.01.2024 | 51,05 | 51,19 | 49,77 | 49,87 | -2,42% | - |
| 02.01.2024 | 51,97 | 52,07 | 51,03 | 51,10 | -1,97% | - |
| 29.12.2023 | 52,11 | 52,21 | 51,73 | 52,13 | 0,00% | 10,00 |
| 28.12.2023 | 51,92 | 52,23 | 51,72 | 52,13 | 0,41% | - |
| 27.12.2023 | 52,23 | 52,38 | 51,69 | 51,91 | 0,50% | - |
| 22.12.2023 | 51,53 | 51,84 | 50,98 | 51,65 | -0,04% | - |
| 21.12.2023 | 51,15 | 51,68 | 50,88 | 51,67 | 1,22% | 200,00 |
| 20.12.2023 | 51,84 | 52,07 | 51,05 | 51,05 | -1,27% | - |
| 19.12.2023 | 51,12 | 51,73 | 50,97 | 51,70 | 1,00% | - |
| 18.12.2023 | 51,42 | 51,47 | 50,99 | 51,19 | -0,39% | - |
| 15.12.2023 | 50,84 | 51,73 | 50,84 | 51,39 | 1,19% | - |
| 14.12.2023 | 50,23 | 50,91 | 49,99 | 50,79 | 1,16% | - |
| 13.12.2023 | 49,70 | 50,21 | 49,23 | 50,21 | 1,21% | - |
| 12.12.2023 | 49,64 | 49,72 | 49,33 | 49,61 | -0,18% | - |
| 11.12.2023 | 49,13 | 49,74 | 49,05 | 49,70 | 1,11% | - |
| 08.12.2023 | 48,84 | 49,27 | 48,74 | 49,15 | 0,76% | 110,00 |
| 07.12.2023 | 48,60 | 48,80 | 48,44 | 48,78 | 0,27% | - |
| 06.12.2023 | 48,44 | 49,11 | 48,35 | 48,65 | 0,66% | - |
| 05.12.2023 | 48,52 | 48,69 | 48,18 | 48,33 | -0,66% | - |
| 04.12.2023 | 48,87 | 49,33 | 48,29 | 48,66 | -0,49% | - |