450,780€
2,45%
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 |
|---|---|---|---|---|---|---|
| 19.09.2024 | 450,10 | 459,94 | 449,61 | 456,00 | 2,43% | 1.320,00 |
| 18.09.2024 | 441,62 | 447,29 | 439,25 | 445,19 | 0,88% | 240,00 |
| 17.09.2024 | 442,42 | 446,84 | 438,93 | 441,32 | 0,55% | - |
| 16.09.2024 | 439,66 | 441,02 | 431,40 | 438,92 | -0,55% | - |
| 13.09.2024 | 434,56 | 443,96 | 432,91 | 441,33 | 1,64% | 102,00 |
| 12.09.2024 | 428,49 | 436,14 | 427,19 | 434,19 | 1,34% | 100,00 |
| 11.09.2024 | 412,88 | 428,90 | 412,34 | 428,43 | 2,84% | - |
| 10.09.2024 | 413,02 | 416,60 | 409,16 | 416,60 | 1,14% | 1.073,00 |
| 09.09.2024 | 408,71 | 414,69 | 408,11 | 411,90 | 1,15% | - |
| 06.09.2024 | 415,03 | 422,40 | 406,86 | 407,23 | -2,30% | 4.180,00 |
| 05.09.2024 | 417,40 | 420,74 | 413,52 | 416,83 | -0,43% | 6,00 |
| 04.09.2024 | 419,84 | 423,53 | 413,81 | 418,61 | -0,14% | - |
| 03.09.2024 | 435,10 | 436,70 | 416,64 | 419,19 | -3,97% | - |
| 02.09.2024 | 430,42 | 436,60 | 427,35 | 436,52 | 0,90% | 111,00 |
| 30.08.2024 | 433,34 | 434,21 | 426,72 | 432,63 | 2,90% | 268,00 |
| 29.08.2024 | 423,37 | 436,85 | 420,44 | 420,44 | -1,61% | 86,00 |
| 28.08.2024 | 438,78 | 441,71 | 423,67 | 427,32 | -2,65% | 460,00 |
| 27.08.2024 | 441,62 | 442,91 | 438,17 | 438,95 | -0,43% | - |
| 26.08.2024 | 434,85 | 441,33 | 433,70 | 440,84 | 1,29% | - |
| 23.08.2024 | 434,42 | 440,26 | 433,17 | 435,21 | 0,21% | - |
| 22.08.2024 | 438,26 | 443,61 | 433,63 | 434,31 | -0,99% | 340,00 |
| 21.08.2024 | 440,39 | 445,46 | 437,37 | 438,67 | -0,44% | 950,00 |
| 20.08.2024 | 439,21 | 449,07 | 438,78 | 440,62 | -0,10% | 709,00 |
| 19.08.2024 | 429,36 | 441,11 | 427,53 | 441,06 | 2,54% | - |
| 16.08.2024 | 438,73 | 438,89 | 425,33 | 430,13 | -0,95% | 1.233,00 |
| 15.08.2024 | 417,40 | 438,79 | 416,93 | 434,27 | 3,35% | 670,00 |
| 14.08.2024 | 410,84 | 421,24 | 407,98 | 420,20 | 1,71% | 900,00 |
| 13.08.2024 | 404,82 | 413,41 | 403,88 | 413,14 | 1,89% | 39,00 |
| 12.08.2024 | 404,74 | 409,70 | 403,53 | 405,46 | 0,89% | 528,00 |
| 09.08.2024 | 402,50 | 403,28 | 396,98 | 401,87 | 1,03% | - |
| 08.08.2024 | 391,70 | 401,50 | 390,10 | 397,76 | 1,96% | - |
| 07.08.2024 | 400,36 | 404,99 | 389,68 | 390,10 | -0,92% | 261,00 |
| 06.08.2024 | 392,56 | 404,50 | 391,82 | 393,71 | 3,15% | 242,00 |
| 05.08.2024 | 385,22 | 395,62 | 363,57 | 381,68 | -5,69% | 1.408,00 |
| 02.08.2024 | 424,24 | 426,61 | 397,17 | 404,71 | -5,32% | 469,00 |
| 01.08.2024 | 450,77 | 450,94 | 423,82 | 427,43 | -3,83% | 997,00 |
| 31.07.2024 | 448,66 | 449,08 | 441,79 | 444,43 | 1,59% | 294,00 |
| 30.07.2024 | 442,89 | 447,14 | 433,03 | 437,46 | -1,66% | 263,00 |
| 29.07.2024 | 451,67 | 451,80 | 442,11 | 444,85 | -0,07% | 325,00 |
| 26.07.2024 | 440,28 | 448,38 | 440,05 | 445,17 | 1,20% | - |
| 25.07.2024 | 437,40 | 448,07 | 436,06 | 439,89 | -0,22% | 4.774,00 |
| 24.07.2024 | 446,02 | 449,20 | 437,77 | 440,88 | -2,36% | 18,00 |
| 23.07.2024 | 448,94 | 454,05 | 447,17 | 451,53 | -0,42% | 288,00 |
| 22.07.2024 | 449,90 | 459,12 | 449,27 | 453,43 | 1,89% | 229,00 |
| 19.07.2024 | 455,78 | 456,81 | 444,26 | 445,03 | -2,06% | 773,00 |
| 18.07.2024 | 458,94 | 465,22 | 452,87 | 454,38 | -2,29% | - |
| 17.07.2024 | 469,43 | 470,03 | 461,34 | 465,04 | -1,76% | 837,00 |
| 16.07.2024 | 461,17 | 473,55 | 460,99 | 473,35 | 1,13% | 1.561,00 |
| 15.07.2024 | 464,10 | 486,40 | 464,10 | 468,06 | 0,69% | 48,00 |
| 12.07.2024 | 462,66 | 469,47 | 461,68 | 464,86 | 1,02% | 356,00 |
| 11.07.2024 | 469,94 | 472,78 | 458,14 | 460,16 | -2,22% | 310,00 |
| 10.07.2024 | 466,87 | 473,39 | 465,44 | 470,60 | 0,45% | 1.145,00 |
| 09.07.2024 | 470,34 | 472,93 | 466,66 | 468,50 | 0,29% | 358,00 |
| 08.07.2024 | 463,79 | 474,10 | 463,66 | 467,14 | -0,19% | 492,00 |
| 05.07.2024 | 465,89 | 468,79 | 460,60 | 468,03 | 0,34% | - |
| 04.07.2024 | 466,76 | 472,74 | 465,62 | 466,43 | -0,41% | 906,00 |
| 03.07.2024 | 462,63 | 468,91 | 459,52 | 468,34 | 1,45% | 1.334,00 |
| 02.07.2024 | 459,26 | 464,03 | 456,23 | 461,66 | 0,35% | 1.350,00 |
| 01.07.2024 | 463,86 | 464,56 | 458,21 | 460,04 | -0,50% | - |
| 28.06.2024 | 472,93 | 473,63 | 461,10 | 462,33 | -1,54% | 1.310,00 |
| 27.06.2024 | 463,21 | 470,02 | 462,85 | 469,56 | 0,27% | 2.546,00 |
| 26.06.2024 | 468,34 | 469,30 | 461,19 | 468,29 | 1,23% | 541,00 |
| 25.06.2024 | 456,13 | 462,83 | 453,30 | 462,60 | 1,44% | 227,00 |
| 24.06.2024 | 462,68 | 466,13 | 455,96 | 456,05 | -2,24% | 240,00 |
| 21.06.2024 | 467,63 | 472,41 | 466,24 | 466,48 | -0,07% | 496,00 |
| 20.06.2024 | 473,45 | 478,83 | 464,17 | 466,82 | -1,31% | 496,00 |
| 19.06.2024 | 477,54 | 478,12 | 472,32 | 473,00 | 0,29% | 235,00 |
| 18.06.2024 | 473,25 | 475,77 | 467,93 | 471,62 | 0,00% | 928,00 |
| 17.06.2024 | 467,29 | 474,55 | 466,14 | 471,61 | 1,40% | 1.064,00 |
| 14.06.2024 | 465,18 | 465,85 | 457,83 | 465,11 | 0,29% | 1.426,00 |
| 13.06.2024 | 463,57 | 468,02 | 458,60 | 463,77 | 0,76% | 1.785,00 |
| 12.06.2024 | 455,00 | 462,37 | 453,80 | 460,28 | 1,14% | 60,00 |
| 11.06.2024 | 447,95 | 455,11 | 447,37 | 455,11 | 1,11% | 490,00 |
| 10.06.2024 | 451,43 | 453,48 | 447,45 | 450,11 | 0,54% | 373,00 |
| 07.06.2024 | 441,88 | 452,82 | 441,68 | 447,70 | 1,07% | 441,00 |
| 06.06.2024 | 439,29 | 443,18 | 439,28 | 442,97 | 0,40% | 2.913,00 |
| 05.06.2024 | 437,65 | 441,27 | 436,71 | 441,21 | 1,37% | 330,00 |
| 04.06.2024 | 428,62 | 436,08 | 426,17 | 435,23 | 1,89% | 130,00 |
| 03.06.2024 | 437,33 | 437,41 | 423,75 | 427,17 | -0,84% | 1.300,00 |
| 31.05.2024 | 422,53 | 430,83 | 421,46 | 430,81 | 0,74% | 825,00 |
| 30.05.2024 | 419,62 | 432,80 | 419,61 | 427,64 | 0,32% | 373,00 |
| 29.05.2024 | 419,45 | 428,24 | 418,66 | 426,29 | 0,34% | 634,00 |
| 28.05.2024 | 427,23 | 428,16 | 420,91 | 424,86 | -0,74% | 220,00 |
| 27.05.2024 | 417,56 | 428,07 | 417,54 | 428,04 | 2,27% | 347,00 |
| 24.05.2024 | 412,35 | 419,69 | 411,98 | 418,53 | 1,05% | 67,00 |
| 23.05.2024 | 417,79 | 422,15 | 413,33 | 414,18 | -0,76% | 1.411,00 |
| 22.05.2024 | 414,27 | 417,37 | 413,81 | 417,37 | 0,56% | 470,00 |
| 21.05.2024 | 410,22 | 415,19 | 409,75 | 415,06 | 0,69% | 294,00 |
| 20.05.2024 | 410,49 | 412,97 | 409,66 | 412,22 | 0,53% | - |
| 17.05.2024 | 412,43 | 413,31 | 407,53 | 410,03 | -0,73% | 114,00 |
| 16.05.2024 | 407,40 | 416,10 | 407,27 | 413,04 | 1,95% | 1.663,00 |
| 15.05.2024 | 406,27 | 407,86 | 404,31 | 405,15 | -0,45% | 508,00 |
| 14.05.2024 | 404,78 | 407,06 | 403,97 | 407,00 | 0,59% | - |
| 13.05.2024 | 416,27 | 416,62 | 404,00 | 404,60 | -1,70% | 1.034,00 |
| 10.05.2024 | 414,16 | 414,61 | 407,46 | 411,58 | 0,35% | 475,00 |
| 09.05.2024 | 411,06 | 411,71 | 409,31 | 410,15 | -0,10% | 102,00 |
| 08.05.2024 | 415,27 | 415,57 | 409,09 | 410,56 | -1,95% | - |
| 07.05.2024 | 415,14 | 419,00 | 414,88 | 418,73 | 0,51% | 49,00 |
| 06.05.2024 | 414,50 | 416,65 | 413,16 | 416,60 | 0,43% | 660,00 |
| 03.05.2024 | 410,82 | 415,20 | 408,73 | 414,83 | 1,27% | 810,00 |