1.035,179€
0,49%
Echtzeitkurs Global Internet Leaders 30 R - I Fonds
Bid:
Ask:
Aktienkurse zum Global Internet Leaders 30 R - I Fonds Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 1.036,56 | 1.048,44 | 1.028,08 | 1.034,92 | 0,46% | 268,00 |
| 08.10.2026 | 1.052,74 | 1.053,04 | 1.017,68 | 1.030,13 | -2,29% | 139,00 |
| 07.10.2026 | 1.062,40 | 1.062,95 | 1.043,68 | 1.054,23 | -0,61% | 162,00 |
| 06.10.2026 | 1.059,77 | 1.064,39 | 1.054,45 | 1.060,74 | 0,02% | 246,00 |
| 05.10.2026 | 1.059,54 | 1.063,71 | 1.050,48 | 1.060,48 | 1,25% | 116,00 |
| 02.10.2026 | 1.043,30 | 1.056,55 | 1.038,67 | 1.047,40 | 1,02% | 85,00 |
| 01.10.2026 | 1.042,85 | 1.045,21 | 1.019,06 | 1.036,81 | 0,39% | 222,00 |
| 30.09.2026 | 1.037,33 | 1.038,16 | 1.027,80 | 1.032,79 | 0,30% | 403,00 |
| 29.09.2026 | 1.024,73 | 1.037,91 | 1.024,68 | 1.029,68 | 0,19% | 230,00 |
| 28.09.2026 | 1.037,33 | 1.038,83 | 1.022,23 | 1.027,71 | -0,72% | 417,00 |
| 25.09.2026 | 1.053,14 | 1.055,64 | 1.029,93 | 1.035,15 | -0,76% | 166,00 |
| 24.09.2026 | 1.057,25 | 1.057,25 | 1.039,60 | 1.043,12 | -1,11% | 278,00 |
| 23.09.2026 | 1.067,00 | 1.069,16 | 1.052,76 | 1.054,81 | -0,51% | 195,00 |
| 22.09.2026 | 1.058,53 | 1.077,11 | 1.054,79 | 1.060,18 | 0,63% | 1.468,00 |
| 21.09.2026 | 1.044,38 | 1.057,75 | 1.043,52 | 1.053,54 | 2,17% | 266,00 |
| 18.09.2026 | 1.013,86 | 1.033,54 | 1.013,86 | 1.031,12 | 1,47% | 98,00 |
| 17.09.2026 | 1.010,33 | 1.021,19 | 1.008,62 | 1.016,20 | 0,58% | 81,00 |
| 16.09.2026 | 998,95 | 1.014,42 | 998,56 | 1.010,38 | 1,64% | 105,00 |
| 15.09.2026 | 1.025,88 | 1.026,69 | 992,06 | 994,05 | -1,91% | 108,00 |
| 14.09.2026 | 1.005,43 | 1.020,03 | 998,88 | 1.013,44 | -0,94% | 163,00 |
| 11.09.2026 | 1.025,68 | 1.040,58 | 1.022,41 | 1.023,08 | 0,01% | 191,00 |
| 10.09.2026 | 1.030,06 | 1.032,07 | 1.017,70 | 1.023,02 | -1,46% | 125,00 |
| 09.09.2026 | 1.048,27 | 1.048,36 | 1.036,23 | 1.038,18 | -0,74% | 105,00 |
| 08.09.2026 | 1.038,34 | 1.049,60 | 1.033,87 | 1.045,91 | 0,21% | 147,00 |
| 07.09.2026 | 1.041,20 | 1.298,50 | 1.033,92 | 1.043,71 | 0,53% | 275,00 |
| 04.09.2026 | 1.036,38 | 1.045,00 | 1.028,07 | 1.038,23 | 0,70% | 194,00 |
| 03.09.2026 | 1.007,91 | 1.033,38 | 1.005,88 | 1.031,07 | 2,49% | 263,00 |
| 02.09.2026 | 1.001,24 | 1.011,33 | 994,00 | 1.006,06 | 0,34% | 153,00 |
| 01.09.2026 | 1.009,51 | 1.012,23 | 993,81 | 1.002,69 | -0,46% | 217,00 |
| 31.08.2026 | 1.028,07 | 1.032,07 | 1.000,40 | 1.007,31 | -1,69% | 259,00 |
| 28.08.2026 | 1.027,73 | 1.038,86 | 1.021,29 | 1.024,63 | -0,80% | 367,00 |
| 27.08.2026 | 1.033,35 | 1.042,46 | 1.028,10 | 1.032,91 | 0,37% | 434,00 |
| 26.08.2026 | 1.029,79 | 1.030,56 | 1.020,43 | 1.029,11 | -0,03% | 258,00 |
| 25.08.2026 | 1.022,24 | 1.030,50 | 1.016,69 | 1.029,43 | 1,26% | 148,00 |
| 24.08.2026 | 1.014,19 | 1.026,67 | 1.002,34 | 1.016,60 | -0,63% | 157,00 |
| 21.08.2026 | 1.010,55 | 1.024,01 | 1.010,42 | 1.023,03 | 1,08% | 284,00 |
| 20.08.2026 | 1.010,13 | 1.018,11 | 1.008,51 | 1.012,13 | -0,60% | 36,00 |
| 19.08.2026 | 1.011,70 | 1.023,63 | 1.003,22 | 1.018,20 | 10,60% | 243,00 |
| 05.05.2026 | 911,38 | 940,28 | 909,95 | 920,58 | 1,39% | 637,00 |
| 04.05.2026 | 908,13 | 909,84 | 889,49 | 907,93 | 2,19% | 561,00 |
| 30.04.2026 | 881,47 | 891,07 | 863,40 | 888,46 | 2,24% | 115,00 |
| 29.04.2026 | 876,82 | 879,71 | 863,26 | 868,98 | 0,02% | 204,00 |
| 28.04.2026 | 883,24 | 883,65 | 857,65 | 868,80 | -1,98% | 478,00 |
| 27.04.2026 | 890,52 | 891,33 | 877,38 | 886,37 | 0,14% | 549,00 |
| 24.04.2026 | 872,64 | 890,88 | 868,51 | 885,12 | 2,32% | 612,00 |
| 23.04.2026 | 856,90 | 873,94 | 848,31 | 865,05 | 0,34% | 320,00 |
| 22.04.2026 | 855,09 | 863,26 | 851,10 | 862,15 | 1,18% | 879,00 |
| 21.04.2026 | 850,34 | 858,59 | 846,49 | 852,08 | -0,60% | 275,00 |
| 20.04.2026 | 846,20 | 859,42 | 839,05 | 857,25 | 0,14% | 878,00 |
| 17.04.2026 | 837,55 | 860,00 | 837,55 | 856,08 | 1,20% | 690,00 |
| 16.04.2026 | 835,68 | 846,61 | 828,25 | 845,90 | 1,49% | 399,00 |
| 15.04.2026 | 820,98 | 834,64 | 820,64 | 833,46 | 0,66% | 748,00 |
| 14.04.2026 | 796,95 | 829,18 | 795,69 | 828,00 | 4,09% | 575,00 |
| 13.04.2026 | 766,07 | 795,45 | 766,05 | 795,45 | 2,61% | 452,00 |
| 10.04.2026 | 769,83 | 779,33 | 766,74 | 775,25 | 2,00% | 297,00 |
| 09.04.2026 | 741,46 | 760,53 | 738,33 | 760,06 | 2,42% | 427,00 |
| 08.04.2026 | 745,27 | 754,80 | 739,42 | 742,12 | 2,20% | 525,00 |
| 07.04.2026 | 722,76 | 729,96 | 710,16 | 726,18 | 0,91% | 323,00 |
| 02.04.2026 | 700,60 | 721,41 | 697,35 | 719,63 | 0,45% | 238,00 |
| 01.04.2026 | 727,73 | 734,08 | 713,97 | 716,40 | 0,26% | 166,00 |
| 31.03.2026 | 696,66 | 716,14 | 689,72 | 714,57 | 2,82% | 356,00 |
| 30.03.2026 | 694,59 | 706,38 | 691,80 | 694,96 | -0,41% | 423,00 |
| 27.03.2026 | 722,21 | 723,28 | 697,65 | 697,81 | -3,42% | 659,00 |
| 26.03.2026 | 732,59 | 733,93 | 720,26 | 722,48 | -1,86% | 334,00 |
| 25.03.2026 | 740,38 | 747,97 | 730,40 | 736,19 | 0,99% | 303,00 |
| 24.03.2026 | 738,21 | 742,21 | 719,94 | 728,97 | -1,15% | 149,00 |
| 23.03.2026 | 723,24 | 755,88 | 723,22 | 737,47 | 0,18% | 203,00 |
| 20.03.2026 | 733,84 | 742,59 | 726,22 | 736,16 | 0,07% | 480,00 |
| 19.03.2026 | 748,19 | 748,66 | 729,34 | 735,63 | -1,91% | 345,00 |
| 18.03.2026 | 774,48 | 777,40 | 749,94 | 749,94 | -2,22% | 482,00 |
| 17.03.2026 | 757,13 | 770,68 | 755,16 | 766,93 | 0,57% | 236,00 |
| 16.03.2026 | 750,83 | 763,77 | 746,43 | 762,55 | 3,09% | 307,00 |
| 13.03.2026 | 738,12 | 755,85 | 737,19 | 739,71 | 0,47% | 264,00 |
| 12.03.2026 | 740,96 | 747,54 | 730,39 | 736,22 | -1,27% | 339,00 |
| 11.03.2026 | 740,45 | 758,09 | 734,25 | 745,72 | -0,14% | 224,00 |
| 10.03.2026 | 732,96 | 753,18 | 732,96 | 746,77 | -0,14% | 520,00 |
| 09.03.2026 | 708,57 | 750,88 | 707,22 | 747,83 | 3,67% | 820,00 |
| 06.03.2026 | 747,94 | 750,48 | 719,64 | 721,38 | -2,86% | 391,00 |
| 05.03.2026 | 753,68 | 765,92 | 728,51 | 742,66 | -2,47% | 431,00 |
| 04.03.2026 | 728,37 | 762,97 | 723,86 | 761,48 | 5,54% | 337,00 |
| 03.03.2026 | 734,26 | 734,90 | 706,45 | 721,50 | -2,76% | 461,00 |
| 02.03.2026 | 717,11 | 743,82 | 708,99 | 741,98 | 2,39% | 404,00 |
| 27.02.2026 | 753,63 | 754,99 | 719,16 | 724,69 | -3,12% | 641,00 |
| 26.02.2026 | 752,09 | 756,65 | 738,82 | 748,02 | -0,94% | 342,00 |
| 25.02.2026 | 758,97 | 764,82 | 749,20 | 755,11 | 0,89% | 400,00 |
| 24.02.2026 | 739,61 | 749,53 | 732,06 | 748,49 | 0,99% | 487,00 |
| 23.02.2026 | 742,27 | 748,69 | 734,06 | 741,13 | -0,74% | 446,00 |
| 20.02.2026 | 747,34 | 759,68 | 739,92 | 746,69 | 0,51% | 202,00 |
| 19.02.2026 | 749,39 | 753,85 | 733,95 | 742,93 | -0,87% | 187,00 |
| 18.02.2026 | 735,35 | 752,87 | 732,87 | 749,44 | 1,99% | 437,00 |
| 17.02.2026 | 736,43 | 741,79 | 725,92 | 734,80 | -1,32% | 328,00 |
| 16.02.2026 | 740,09 | 744,59 | 734,71 | 744,59 | 1,58% | 605,00 |
| 13.02.2026 | 730,67 | 741,93 | 724,39 | 732,99 | 0,10% | 531,00 |
| 12.02.2026 | 744,86 | 749,34 | 723,11 | 732,23 | -0,98% | 435,00 |
| 11.02.2026 | 757,23 | 760,72 | 729,03 | 739,51 | -2,10% | 493,00 |
| 10.02.2026 | 763,41 | 773,99 | 753,67 | 755,38 | -0,82% | 332,00 |
| 09.02.2026 | 765,19 | 771,05 | 746,34 | 761,66 | -0,73% | 654,00 |
| 06.02.2026 | 740,04 | 767,80 | 733,77 | 767,25 | 4,29% | 600,00 |
| 05.02.2026 | 776,36 | 781,55 | 733,10 | 735,69 | -6,67% | 1.203,00 |
| 04.02.2026 | 801,04 | 802,79 | 772,73 | 788,28 | -1,56% | 645,00 |