604,925€
0,65%
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 |
|---|---|---|---|---|---|---|
| 23.05.2025 | 608,10 | 609,03 | 590,85 | 604,92 | -0,71% | 107,00 |
| 22.05.2025 | 615,00 | 615,05 | 602,00 | 609,28 | -0,97% | 2.392,00 |
| 21.05.2025 | 617,97 | 622,65 | 612,35 | 615,25 | -1,02% | 464,00 |
| 20.05.2025 | 616,70 | 626,90 | 615,95 | 621,58 | -0,03% | 533,00 |
| 19.05.2025 | 608,95 | 621,90 | 606,78 | 621,75 | 0,54% | 138,00 |
| 16.05.2025 | 609,35 | 622,67 | 608,15 | 618,42 | 1,44% | 50,00 |
| 15.05.2025 | 620,90 | 621,00 | 605,42 | 609,63 | -2,14% | 147,00 |
| 14.05.2025 | 614,55 | 625,40 | 613,92 | 622,97 | 1,30% | 1.072,00 |
| 13.05.2025 | 608,95 | 616,30 | 603,75 | 615,00 | 1,13% | 361,00 |
| 12.05.2025 | 598,28 | 613,63 | 597,17 | 608,13 | 5,07% | 796,00 |
| 09.05.2025 | 582,75 | 586,58 | 574,53 | 578,78 | 0,16% | 580,00 |
| 08.05.2025 | 565,05 | 585,55 | 556,00 | 577,85 | 3,74% | 890,00 |
| 07.05.2025 | 547,95 | 557,65 | 543,63 | 557,03 | 2,28% | 483,00 |
| 06.05.2025 | 539,25 | 548,95 | 533,03 | 544,63 | 0,23% | 174,00 |
| 05.05.2025 | 542,33 | 551,80 | 539,67 | 543,35 | -0,76% | 505,00 |
| 02.05.2025 | 532,90 | 549,45 | 530,58 | 547,53 | 4,55% | 48,00 |
| 30.04.2025 | 525,47 | 526,67 | 512,15 | 523,70 | -0,05% | 125,00 |
| 29.04.2025 | 520,80 | 526,67 | 518,15 | 523,95 | -0,17% | 160,00 |
| 28.04.2025 | 518,45 | 531,42 | 518,42 | 524,85 | 0,38% | 1.644,00 |
| 25.04.2025 | 522,75 | 524,30 | 513,75 | 522,85 | 1,55% | 127,00 |
| 24.04.2025 | 504,98 | 515,03 | 502,58 | 514,85 | 0,74% | 129,00 |
| 23.04.2025 | 505,00 | 517,60 | 505,00 | 511,08 | 3,62% | 1.163,00 |
| 22.04.2025 | 471,60 | 497,79 | 471,51 | 493,22 | 1,76% | 187,00 |
| 17.04.2025 | 478,11 | 488,61 | 478,11 | 484,67 | 2,43% | 481,00 |
| 16.04.2025 | 466,93 | 485,04 | 466,79 | 473,19 | -2,74% | 66,00 |
| 15.04.2025 | 486,40 | 491,65 | 481,84 | 486,50 | -0,24% | - |
| 14.04.2025 | 496,73 | 506,16 | 482,95 | 487,67 | -0,50% | 1.761,00 |
| 11.04.2025 | 491,09 | 508,25 | 478,62 | 490,14 | -4,44% | 1.914,00 |
| 10.04.2025 | 541,17 | 545,45 | 504,02 | 512,92 | -6,90% | 1.506,00 |
| 09.04.2025 | 480,49 | 552,90 | 463,23 | 550,92 | 13,35% | 312,00 |
| 08.04.2025 | 500,11 | 528,55 | 478,27 | 486,02 | -2,26% | 741,00 |
| 07.04.2025 | 437,04 | 505,27 | 418,36 | 497,27 | 5,36% | 647,00 |
| 04.04.2025 | 491,32 | 492,99 | 460,60 | 471,98 | -4,68% | 1.036,00 |
| 03.04.2025 | 500,70 | 511,10 | 489,25 | 495,14 | -7,16% | 1.092,00 |
| 02.04.2025 | 531,95 | 537,47 | 522,95 | 533,30 | -0,17% | 1.546,00 |
| 01.04.2025 | 523,42 | 537,00 | 519,33 | 534,20 | 2,27% | 304,00 |
| 31.03.2025 | 508,30 | 523,95 | 501,50 | 522,33 | 1,01% | 402,00 |
| 28.03.2025 | 534,90 | 538,58 | 517,03 | 517,13 | -3,92% | 701,00 |
| 27.03.2025 | 546,33 | 548,47 | 535,70 | 538,22 | -1,70% | 900,00 |
| 26.03.2025 | 561,75 | 562,55 | 545,25 | 547,53 | -2,95% | 468,00 |
| 25.03.2025 | 554,53 | 564,35 | 553,85 | 564,17 | 0,84% | 786,00 |
| 24.03.2025 | 546,20 | 561,78 | 546,15 | 559,50 | 3,29% | 429,00 |
| 21.03.2025 | 538,75 | 541,92 | 530,33 | 541,67 | -0,07% | 255,00 |
| 20.03.2025 | 540,03 | 545,50 | 528,90 | 542,05 | -0,11% | 6.134,00 |
| 19.03.2025 | 541,13 | 548,78 | 536,58 | 542,63 | 1,17% | 301,00 |
| 18.03.2025 | 548,83 | 554,45 | 535,30 | 536,35 | -2,07% | 836,00 |
| 17.03.2025 | 540,88 | 552,40 | 539,03 | 547,70 | 0,60% | 528,00 |
| 14.03.2025 | 531,90 | 546,00 | 522,10 | 544,42 | 4,55% | 1.708,00 |
| 13.03.2025 | 540,08 | 545,13 | 514,88 | 520,75 | -4,04% | 915,00 |
| 12.03.2025 | 521,67 | 550,78 | 521,42 | 542,70 | 4,10% | 281,00 |
| 11.03.2025 | 521,63 | 531,50 | 515,03 | 521,35 | 0,21% | 1.104,00 |
| 10.03.2025 | 557,30 | 558,90 | 517,40 | 520,28 | -6,85% | 1.786,00 |
| 07.03.2025 | 570,55 | 572,13 | 546,45 | 558,55 | -2,09% | 510,00 |
| 06.03.2025 | 597,80 | 598,10 | 564,38 | 570,50 | -2,89% | 256,00 |
| 05.03.2025 | 591,70 | 600,13 | 580,55 | 587,47 | 1,04% | 608,00 |
| 04.03.2025 | 613,80 | 613,92 | 562,03 | 581,45 | -3,95% | 2.749,00 |
| 03.03.2025 | 634,75 | 642,75 | 602,05 | 605,38 | -4,35% | 356,00 |
| 28.02.2025 | 605,88 | 633,60 | 604,63 | 632,90 | 1,27% | 989,00 |
| 27.02.2025 | 635,58 | 642,38 | 619,05 | 624,97 | -1,01% | 327,00 |
| 26.02.2025 | 652,80 | 654,30 | 626,38 | 631,35 | -0,32% | 523,00 |
| 25.02.2025 | 650,42 | 652,00 | 620,35 | 633,38 | -2,54% | 1.764,00 |
| 24.02.2025 | 676,40 | 676,50 | 642,42 | 649,88 | -3,94% | 1.412,00 |
| 21.02.2025 | 693,55 | 704,00 | 676,45 | 676,50 | -1,44% | 3.513,00 |
| 20.02.2025 | 697,28 | 711,75 | 684,20 | 686,40 | -2,02% | 932,00 |
| 19.02.2025 | 710,22 | 712,25 | 694,70 | 700,58 | -1,29% | 399,00 |
| 18.02.2025 | 712,42 | 718,28 | 703,20 | 709,75 | 0,07% | 464,00 |
| 17.02.2025 | 707,92 | 712,85 | 700,38 | 709,25 | 1,10% | 748,00 |
| 14.02.2025 | 688,80 | 706,30 | 688,17 | 701,53 | 1,55% | 1.077,00 |
| 13.02.2025 | 678,58 | 691,05 | 673,83 | 690,80 | 2,34% | 2.199,00 |
| 12.02.2025 | 674,25 | 677,78 | 660,78 | 675,00 | 0,77% | 704,00 |
| 11.02.2025 | 672,67 | 683,78 | 669,13 | 669,83 | -1,07% | 331,00 |
| 10.02.2025 | 673,03 | 679,03 | 670,75 | 677,05 | 2,17% | 1.498,00 |
| 07.02.2025 | 661,45 | 668,08 | 653,05 | 662,67 | 0,77% | 524,00 |
| 06.02.2025 | 651,92 | 657,92 | 644,45 | 657,63 | 1,78% | 690,00 |
| 05.02.2025 | 633,40 | 646,95 | 632,92 | 646,13 | 0,37% | 435,00 |
| 04.02.2025 | 637,05 | 646,88 | 634,60 | 643,75 | 1,76% | 505,00 |
| 03.02.2025 | 623,35 | 640,42 | 606,42 | 632,60 | -0,96% | 3.067,00 |
| 31.01.2025 | 641,58 | 649,13 | 636,28 | 638,75 | 0,43% | 632,00 |
| 30.01.2025 | 636,97 | 646,03 | 631,50 | 636,03 | 0,45% | 808,00 |
| 29.01.2025 | 645,83 | 648,85 | 623,95 | 633,15 | -1,62% | 3.620,00 |
| 28.01.2025 | 638,17 | 646,42 | 631,50 | 643,60 | 1,57% | 600,00 |
| 27.01.2025 | 635,92 | 639,72 | 624,20 | 633,63 | -3,17% | 2.587,00 |
| 24.01.2025 | 647,80 | 656,08 | 643,72 | 654,35 | 1,11% | 647,00 |
| 23.01.2025 | 644,67 | 649,42 | 641,67 | 647,17 | 0,16% | 2.874,00 |
| 22.01.2025 | 647,67 | 651,75 | 638,80 | 646,15 | -0,59% | 543,00 |
| 21.01.2025 | 654,28 | 659,55 | 640,50 | 649,97 | -0,75% | 1.662,00 |
| 20.01.2025 | 648,13 | 655,78 | 644,60 | 654,88 | 1,30% | 761,00 |
| 17.01.2025 | 630,08 | 647,53 | 629,88 | 646,47 | 3,09% | 359,00 |
| 16.01.2025 | 628,88 | 635,72 | 622,78 | 627,13 | 0,29% | 368,00 |
| 15.01.2025 | 602,85 | 627,30 | 602,53 | 625,30 | 4,02% | 290,00 |
| 14.01.2025 | 609,75 | 611,03 | 597,72 | 601,15 | -0,60% | 340,00 |
| 13.01.2025 | 608,00 | 611,60 | 596,28 | 604,75 | -0,94% | 212,00 |
| 10.01.2025 | 622,03 | 623,05 | 606,13 | 610,50 | -2,39% | 10.495,00 |
| 09.01.2025 | 623,85 | 626,65 | 621,42 | 625,42 | 0,22% | 451,00 |
| 08.01.2025 | 622,60 | 634,95 | 619,40 | 624,05 | -0,82% | 297,00 |
| 07.01.2025 | 621,97 | 638,22 | 621,92 | 629,20 | -0,38% | 1.974,00 |
| 06.01.2025 | 611,10 | 639,10 | 611,10 | 631,60 | 2,48% | 822,00 |
| 03.01.2025 | 612,95 | 618,90 | 599,10 | 616,33 | 1,12% | 1.677,00 |
| 02.01.2025 | 595,58 | 616,97 | 593,20 | 609,47 | 1,84% | 500,00 |
| 30.12.2024 | 619,53 | 626,60 | 597,30 | 598,47 | -1,86% | 65,00 |