18,931€
-0,08%
Echtzeit-Aktienkurs LA FR.SYST.ETF DACHFDS P
Bid:
Ask:
Aktienkurse zur LA FR.SYST.ETF DACHFDS P Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 18,98 | 18,98 | 18,92 | 18,92 | -0,13% | - |
| 19.08.2026 | 18,99 | 19,03 | 18,94 | 18,95 | -0,37% | - |
| 18.08.2026 | 19,05 | 19,06 | 18,99 | 19,02 | -0,51% | - |
| 17.08.2026 | 19,18 | 19,19 | 19,11 | 19,11 | -0,22% | - |
| 14.08.2026 | 19,22 | 19,24 | 19,14 | 19,16 | -0,47% | - |
| 13.08.2026 | 19,21 | 19,26 | 19,15 | 19,25 | 0,15% | - |
| 12.08.2026 | 19,14 | 19,23 | 19,14 | 19,22 | 0,56% | - |
| 11.08.2026 | 19,17 | 19,20 | 19,10 | 19,11 | -0,27% | - |
| 10.08.2026 | 19,19 | 19,21 | 19,15 | 19,16 | 0,07% | - |
| 07.08.2026 | 19,12 | 19,17 | 19,10 | 19,15 | 0,20% | - |
| 06.08.2026 | 19,06 | 19,17 | 19,02 | 19,11 | 0,30% | - |
| 05.08.2026 | 19,22 | 19,25 | 19,03 | 19,06 | -0,81% | - |
| 04.08.2026 | 19,03 | 19,21 | 18,94 | 19,21 | 1,14% | - |
| 03.08.2026 | 18,89 | 19,00 | 18,82 | 18,99 | 0,72% | - |
| 31.07.2026 | 19,01 | 19,10 | 18,75 | 18,86 | -0,49% | - |
| 30.07.2026 | 18,64 | 18,99 | 18,62 | 18,95 | 0,76% | - |
| 29.07.2026 | 18,79 | 18,90 | 18,71 | 18,81 | -0,12% | - |
| 28.07.2026 | 18,83 | 18,90 | 18,74 | 18,83 | -0,48% | - |
| 27.07.2026 | 19,00 | 19,09 | 18,86 | 18,92 | 0,17% | - |
| 24.07.2026 | 18,87 | 18,99 | 18,84 | 18,89 | 0,29% | - |
| 23.07.2026 | 18,98 | 19,01 | 18,80 | 18,83 | -0,91% | - |
| 22.07.2026 | 19,10 | 19,10 | 18,94 | 19,01 | -0,63% | - |
| 21.07.2026 | 19,02 | 19,14 | 18,96 | 19,13 | 0,93% | - |
| 20.07.2026 | 18,92 | 19,05 | 18,91 | 18,95 | 0,06% | - |
| 17.07.2026 | 18,92 | 19,01 | 18,84 | 18,94 | -0,49% | - |
| 16.07.2026 | 19,18 | 19,19 | 19,00 | 19,03 | -0,54% | - |
| 15.07.2026 | 19,28 | 19,29 | 19,09 | 19,14 | -0,51% | - |
| 14.07.2026 | 19,12 | 19,24 | 19,05 | 19,23 | 0,80% | - |
| 13.07.2026 | 19,12 | 19,17 | 19,08 | 19,08 | -0,58% | - |
| 10.07.2026 | 19,14 | 19,19 | 19,13 | 19,19 | 0,33% | - |
| 09.07.2026 | 19,05 | 19,13 | 19,00 | 19,13 | 0,81% | - |
| 08.07.2026 | 19,09 | 19,10 | 18,88 | 18,98 | -0,88% | - |
| 07.07.2026 | 19,17 | 19,19 | 19,07 | 19,14 | -0,57% | - |
| 06.07.2026 | 19,22 | 19,27 | 19,17 | 19,25 | 0,09% | - |
| 03.07.2026 | 19,21 | 19,24 | 19,17 | 19,24 | 0,81% | - |
| 02.07.2026 | 19,15 | 19,28 | 19,07 | 19,08 | -0,59% | - |
| 01.07.2026 | 19,13 | 19,24 | 19,11 | 19,20 | 0,04% | - |
| 30.06.2026 | 19,26 | 19,27 | 19,06 | 19,19 | -0,02% | - |
| 29.06.2026 | 19,05 | 19,20 | 19,02 | 19,19 | 1,05% | - |
| 26.06.2026 | 19,01 | 19,09 | 18,86 | 18,99 | -0,87% | - |
| 25.06.2026 | 19,15 | 19,28 | 19,07 | 19,16 | 0,73% | - |
| 24.06.2026 | 18,99 | 19,15 | 18,96 | 19,02 | 0,43% | - |
| 23.06.2026 | 19,05 | 19,05 | 18,91 | 18,94 | -1,40% | - |
| 22.06.2026 | 19,17 | 19,31 | 19,15 | 19,21 | 0,46% | - |
| 19.06.2026 | 19,14 | 19,15 | 19,12 | 19,12 | -0,82% | - |
| 18.06.2026 | 19,12 | 19,28 | 19,12 | 19,28 | 1,00% | - |
| 17.06.2026 | 19,03 | 19,14 | 19,03 | 19,09 | 0,30% | - |
| 16.06.2026 | 19,19 | 19,23 | 19,03 | 19,03 | -0,95% | - |
| 15.06.2026 | 18,96 | 19,24 | 18,95 | 19,21 | 2,05% | - |
| 12.06.2026 | 18,79 | 18,86 | 18,69 | 18,83 | 0,49% | - |
| 11.06.2026 | 18,53 | 18,83 | 18,52 | 18,73 | 0,86% | - |
| 10.06.2026 | 18,71 | 18,74 | 18,51 | 18,57 | -0,80% | - |
| 09.06.2026 | 19,00 | 19,04 | 18,53 | 18,72 | -1,17% | - |
| 08.06.2026 | 18,74 | 19,00 | 18,74 | 18,95 | 0,20% | - |
| 05.06.2026 | 19,02 | 19,04 | 18,89 | 18,91 | -0,37% | - |
| 04.06.2026 | 19,00 | 19,02 | 18,93 | 18,98 | -0,95% | - |
| 03.06.2026 | 19,14 | 19,16 | 19,14 | 19,16 | 0,17% | - |
| 02.06.2026 | 19,04 | 19,13 | 19,04 | 19,13 | 0,64% | - |
| 01.06.2026 | 19,09 | 19,10 | 18,98 | 19,01 | -0,15% | - |
| 29.05.2026 | 19,02 | 19,07 | 19,01 | 19,04 | 0,38% | - |
| 28.05.2026 | 18,90 | 18,97 | 18,89 | 18,96 | 0,30% | - |
| 27.05.2026 | 18,99 | 19,07 | 18,91 | 18,91 | -0,50% | - |
| 26.05.2026 | 18,92 | 19,05 | 18,90 | 19,00 | 0,06% | - |
| 25.05.2026 | 18,94 | 18,99 | 18,94 | 18,99 | 0,74% | - |
| 22.05.2026 | 18,82 | 18,87 | 18,77 | 18,85 | 0,30% | - |
| 21.05.2026 | 18,73 | 18,80 | 18,66 | 18,79 | 0,41% | - |
| 20.05.2026 | 18,54 | 18,73 | 18,54 | 18,72 | 0,83% | - |
| 19.05.2026 | 18,62 | 18,70 | 18,54 | 18,56 | -0,20% | - |