92,730€
-1,37%
Echtzeitkurs Xtrackers Stoxx Europe 600 Technology Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Technology Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 93,88 | 94,78 | 92,68 | 92,75 | -1,35% | 676,00 |
| 08.09.2026 | 93,87 | 94,62 | 93,12 | 94,02 | -0,30% | 41,00 |
| 07.09.2026 | 92,91 | 94,37 | 92,88 | 94,30 | 1,68% | 3,00 |
| 04.09.2026 | 91,11 | 93,03 | 91,09 | 92,75 | 2,18% | 390,00 |
| 03.09.2026 | 90,94 | 91,41 | 89,65 | 90,77 | -0,11% | 30,00 |
| 02.09.2026 | 90,34 | 91,12 | 89,93 | 90,87 | 0,42% | - |
| 01.09.2026 | 92,49 | 92,91 | 90,11 | 90,49 | -2,14% | - |
| 31.08.2026 | 93,08 | 93,50 | 92,19 | 92,47 | -0,55% | 3,00 |
| 28.08.2026 | 93,85 | 94,13 | 92,87 | 92,98 | -0,92% | - |
| 27.08.2026 | 93,36 | 94,33 | 93,18 | 93,85 | 1,24% | 39,00 |
| 26.08.2026 | 92,81 | 92,88 | 91,72 | 92,70 | -0,31% | 6,00 |
| 25.08.2026 | 93,08 | 93,80 | 92,60 | 92,99 | 0,43% | - |
| 24.08.2026 | 92,99 | 93,34 | 91,85 | 92,60 | -1,05% | - |
| 21.08.2026 | 93,05 | 94,07 | 92,82 | 93,58 | 0,93% | 31,00 |
| 20.08.2026 | 92,64 | 93,43 | 92,53 | 92,72 | -0,28% | - |
| 19.08.2026 | 94,48 | 95,33 | 92,62 | 92,98 | -1,23% | 48,00 |
| 05.05.2026 | 92,57 | 94,20 | 92,46 | 94,14 | 1,92% | - |
| 04.05.2026 | 92,19 | 93,37 | 91,59 | 92,37 | 0,24% | 28,00 |
| 30.04.2026 | 91,07 | 92,41 | 90,80 | 92,15 | 0,86% | - |
| 29.04.2026 | 91,34 | 91,70 | 90,35 | 91,36 | 0,43% | 222,00 |
| 28.04.2026 | 93,23 | 93,39 | 90,72 | 90,97 | -2,25% | - |
| 27.04.2026 | 93,25 | 93,94 | 92,67 | 93,06 | -0,17% | 28,00 |
| 24.04.2026 | 92,95 | 93,91 | 91,95 | 93,21 | 2,02% | - |
| 23.04.2026 | 92,14 | 93,67 | 90,31 | 91,36 | -1,07% | 1,00 |
| 22.04.2026 | 93,84 | 93,98 | 92,31 | 92,35 | -1,15% | 164,00 |
| 21.04.2026 | 93,31 | 94,09 | 92,93 | 93,42 | 0,30% | 595,00 |
| 20.04.2026 | 93,26 | 93,67 | 92,23 | 93,14 | -1,25% | 14,00 |
| 17.04.2026 | 91,55 | 95,61 | 91,45 | 94,32 | 3,36% | 18,00 |
| 16.04.2026 | 89,52 | 91,55 | 89,37 | 91,25 | 2,49% | 143,00 |
| 15.04.2026 | 87,39 | 89,15 | 87,39 | 89,03 | 1,61% | 12,00 |
| 14.04.2026 | 86,75 | 88,35 | 86,68 | 87,62 | 0,99% | 1,00 |
| 13.04.2026 | 84,05 | 86,79 | 83,81 | 86,77 | 2,32% | 224,00 |
| 10.04.2026 | 84,89 | 86,59 | 84,68 | 84,80 | 0,04% | 214,00 |
| 09.04.2026 | 86,98 | 87,15 | 83,96 | 84,77 | -2,84% | 20,00 |
| 08.04.2026 | 88,57 | 89,77 | 86,94 | 87,24 | 1,76% | 700,00 |
| 07.04.2026 | 85,55 | 87,25 | 84,41 | 85,74 | 0,09% | 31,00 |
| 02.04.2026 | 83,54 | 85,96 | 83,37 | 85,66 | 0,50% | 363,00 |
| 01.04.2026 | 85,24 | 86,30 | 84,28 | 85,24 | 0,46% | - |
| 31.03.2026 | 83,09 | 85,07 | 82,78 | 84,85 | 2,97% | 60,00 |
| 30.03.2026 | 81,19 | 82,89 | 81,18 | 82,40 | 1,56% | 3,00 |
| 27.03.2026 | 83,59 | 83,59 | 81,12 | 81,14 | -2,72% | 14,00 |
| 26.03.2026 | 84,00 | 84,44 | 82,82 | 83,40 | -1,20% | - |
| 25.03.2026 | 84,53 | 85,54 | 83,81 | 84,41 | -0,13% | - |
| 24.03.2026 | 85,06 | 85,49 | 83,22 | 84,52 | -1,58% | 18,00 |
| 23.03.2026 | 84,25 | 87,48 | 83,98 | 85,88 | 0,69% | 37,00 |
| 20.03.2026 | 87,94 | 88,68 | 84,74 | 85,30 | -3,15% | 60,00 |
| 19.03.2026 | 88,62 | 88,86 | 87,38 | 88,07 | 0,00% | 244,00 |
| 18.03.2026 | 91,19 | 91,63 | 88,05 | 88,07 | -2,82% | 15,00 |
| 17.03.2026 | 90,29 | 91,15 | 89,47 | 90,62 | 0,00% | - |
| 16.03.2026 | 91,49 | 91,61 | 89,99 | 90,62 | -0,06% | 27,00 |
| 13.03.2026 | 90,93 | 92,61 | 90,68 | 90,68 | 0,76% | - |
| 12.03.2026 | 88,76 | 91,53 | 88,74 | 90,00 | 0,48% | 309,00 |
| 11.03.2026 | 89,43 | 90,31 | 88,23 | 89,57 | 0,86% | 1.271,00 |
| 10.03.2026 | 90,79 | 91,32 | 88,51 | 88,80 | -2,13% | 198,00 |
| 09.03.2026 | 87,26 | 91,16 | 86,88 | 90,73 | 0,54% | 20,00 |
| 06.03.2026 | 92,12 | 92,19 | 88,94 | 90,24 | -2,02% | 2,00 |
| 05.03.2026 | 90,65 | 92,84 | 90,58 | 92,11 | 0,69% | - |
| 04.03.2026 | 89,75 | 91,72 | 89,62 | 91,48 | 0,36% | 113,00 |
| 03.03.2026 | 90,07 | 91,56 | 88,22 | 91,15 | 0,20% | 276,00 |
| 02.03.2026 | 90,24 | 91,86 | 89,65 | 90,97 | -0,83% | 119,00 |
| 27.02.2026 | 91,66 | 92,37 | 90,58 | 91,73 | -0,08% | 40,00 |
| 26.02.2026 | 89,71 | 91,96 | 89,68 | 91,80 | 1,61% | 45,00 |
| 25.02.2026 | 89,16 | 90,40 | 88,98 | 90,35 | 1,11% | 85,00 |
| 24.02.2026 | 88,73 | 89,84 | 87,67 | 89,35 | 0,84% | - |
| 23.02.2026 | 89,98 | 90,42 | 88,24 | 88,61 | -1,93% | 8,00 |
| 20.02.2026 | 88,90 | 90,80 | 88,88 | 90,35 | 2,00% | - |
| 19.02.2026 | 89,97 | 90,18 | 88,23 | 88,57 | -1,78% | 29,00 |
| 18.02.2026 | 88,48 | 90,22 | 87,85 | 90,18 | 2,22% | 11,00 |
| 17.02.2026 | 86,70 | 88,37 | 86,26 | 88,22 | 1,23% | 6,00 |
| 16.02.2026 | 89,87 | 90,40 | 86,73 | 87,15 | -2,52% | 12,00 |
| 13.02.2026 | 88,22 | 89,96 | 87,75 | 89,40 | 1,48% | 40,00 |
| 12.02.2026 | 89,00 | 89,43 | 87,71 | 88,09 | -1,01% | 4.360,00 |
| 11.02.2026 | 92,90 | 93,14 | 88,20 | 88,99 | -6,14% | 84,00 |
| 10.02.2026 | 93,67 | 95,07 | 93,24 | 94,81 | 1,10% | - |
| 09.02.2026 | 93,91 | 94,25 | 92,37 | 93,78 | 0,22% | 12,00 |
| 06.02.2026 | 93,60 | 93,64 | 91,13 | 93,57 | 0,34% | 141,00 |
| 05.02.2026 | 93,33 | 95,07 | 92,73 | 93,25 | -0,22% | 14,00 |
| 04.02.2026 | 94,68 | 95,14 | 91,59 | 93,46 | -1,15% | 310,00 |
| 03.02.2026 | 100,25 | 100,75 | 93,85 | 94,54 | -5,34% | 464,00 |
| 02.02.2026 | 97,13 | 99,96 | 97,07 | 99,88 | 2,17% | 33,00 |
| 30.01.2026 | 97,11 | 98,96 | 96,92 | 97,76 | 0,45% | 245,00 |
| 29.01.2026 | 102,16 | 102,20 | 96,20 | 97,32 | -6,02% | 286,00 |
| 28.01.2026 | 104,25 | 104,33 | 102,74 | 103,55 | 0,13% | 288,00 |
| 27.01.2026 | 105,99 | 106,90 | 103,27 | 103,42 | -2,26% | 280,00 |
| 26.01.2026 | 105,15 | 105,93 | 103,74 | 105,81 | 1,19% | 14,00 |
| 23.01.2026 | 103,81 | 105,13 | 103,26 | 104,57 | 0,67% | 36,00 |
| 22.01.2026 | 104,08 | 104,08 | 102,58 | 103,87 | 0,03% | 868,00 |
| 21.01.2026 | 103,00 | 104,06 | 101,32 | 103,84 | 1,17% | 42,00 |
| 20.01.2026 | 103,28 | 103,43 | 101,88 | 102,64 | -1,08% | 54,00 |
| 19.01.2026 | 105,87 | 105,87 | 103,56 | 103,76 | -2,96% | 45,00 |
| 16.01.2026 | 107,84 | 108,00 | 106,37 | 106,92 | -0,72% | 77,00 |
| 15.01.2026 | 108,53 | 109,06 | 107,56 | 107,70 | -0,30% | 3,00 |
| 14.01.2026 | 110,56 | 110,78 | 107,65 | 108,02 | -2,19% | 1,00 |
| 13.01.2026 | 110,62 | 112,27 | 109,89 | 110,44 | -0,18% | 1,00 |
| 12.01.2026 | 109,89 | 110,91 | 109,81 | 110,64 | 0,39% | - |
| 09.01.2026 | 107,77 | 110,49 | 107,53 | 110,21 | 2,24% | 23,00 |
| 08.01.2026 | 108,50 | 108,69 | 107,12 | 107,80 | -0,87% | - |
| 07.01.2026 | 106,62 | 109,05 | 106,55 | 108,75 | 1,70% | 200,00 |
| 06.01.2026 | 107,40 | 107,45 | 105,06 | 106,93 | -0,18% | 42,00 |
| 05.01.2026 | 105,63 | 107,32 | 105,37 | 107,12 | 1,64% | 31,00 |