742,825€
1,15%
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 |
|---|---|---|---|---|---|---|
| 18.08.2025 | 744,95 | 745,35 | 742,22 | 742,83 | 0,27% | 4,00 |
| 15.08.2025 | 741,75 | 744,83 | 730,83 | 740,85 | -0,97% | 178,00 |
| 14.08.2025 | 743,53 | 749,72 | 737,15 | 748,10 | 0,43% | 70,00 |
| 13.08.2025 | 746,10 | 749,65 | 739,92 | 744,88 | -0,06% | 1.124,00 |
| 12.08.2025 | 740,33 | 745,35 | 733,08 | 745,35 | 0,59% | 243,00 |
| 11.08.2025 | 745,75 | 749,85 | 739,95 | 740,95 | -0,68% | 486,00 |
| 08.08.2025 | 741,40 | 748,97 | 737,38 | 746,05 | 0,42% | 443,00 |
| 07.08.2025 | 725,17 | 748,63 | 719,08 | 742,92 | 3,02% | 837,00 |
| 06.08.2025 | 716,10 | 723,72 | 713,67 | 721,15 | 0,83% | 201,00 |
| 05.08.2025 | 715,60 | 723,72 | 710,50 | 715,22 | -0,45% | 316,00 |
| 04.08.2025 | 697,38 | 718,83 | 697,25 | 718,42 | 4,47% | 274,00 |
| 01.08.2025 | 719,75 | 721,65 | 685,30 | 687,67 | -5,46% | 541,00 |
| 31.07.2025 | 734,38 | 744,30 | 720,03 | 727,42 | 1,16% | 1.022,00 |
| 30.07.2025 | 712,92 | 722,17 | 704,42 | 719,05 | 1,31% | 254,00 |
| 29.07.2025 | 725,03 | 733,42 | 708,20 | 709,72 | -1,56% | 423,00 |
| 28.07.2025 | 721,53 | 727,13 | 714,88 | 721,00 | 1,20% | 274,00 |
| 25.07.2025 | 709,75 | 714,60 | 706,53 | 712,42 | 0,39% | 7.136,00 |
| 24.07.2025 | 712,47 | 720,15 | 706,10 | 709,63 | 0,04% | 441,00 |
| 23.07.2025 | 706,35 | 714,10 | 701,28 | 709,38 | 1,38% | 837,00 |
| 22.07.2025 | 712,67 | 718,33 | 695,35 | 699,70 | -2,44% | 2.319,00 |
| 21.07.2025 | 712,67 | 727,20 | 712,28 | 717,20 | 1,63% | 668,00 |
| 18.07.2025 | 721,05 | 723,75 | 703,60 | 705,70 | -2,14% | 2.413,00 |
| 17.07.2025 | 710,50 | 723,75 | 710,42 | 721,10 | 2,98% | 288,00 |
| 16.07.2025 | 702,55 | 710,65 | 692,35 | 700,20 | -0,56% | 410,00 |
| 15.07.2025 | 699,95 | 711,25 | 699,90 | 704,17 | 1,41% | 332,00 |
| 14.07.2025 | 692,83 | 696,08 | 686,88 | 694,38 | 0,31% | 146,00 |
| 11.07.2025 | 692,42 | 695,20 | 686,15 | 692,25 | -0,74% | 430,00 |
| 10.07.2025 | 687,38 | 698,63 | 687,38 | 697,40 | 0,93% | 560,00 |
| 09.07.2025 | 681,88 | 694,20 | 680,88 | 690,97 | 1,13% | 229,00 |
| 08.07.2025 | 692,38 | 698,65 | 682,85 | 683,25 | -0,99% | 1.813,00 |
| 07.07.2025 | 678,80 | 692,53 | 678,45 | 690,08 | 1,84% | 1.509,00 |
| 04.07.2025 | 680,35 | 687,60 | 677,33 | 677,63 | -0,71% | 389,00 |
| 03.07.2025 | 674,65 | 690,20 | 668,67 | 682,50 | 0,91% | 562,00 |
| 02.07.2025 | 669,22 | 682,20 | 669,10 | 676,35 | 1,48% | 2.377,00 |
| 01.07.2025 | 663,65 | 672,65 | 662,15 | 666,50 | 1,17% | 475,00 |
| 30.06.2025 | 658,40 | 668,95 | 657,30 | 658,80 | 0,70% | 220,00 |
| 27.06.2025 | 627,60 | 655,08 | 627,25 | 654,22 | 1,90% | 1.676,00 |
| 26.06.2025 | 637,83 | 651,50 | 624,55 | 642,05 | 1,22% | 1.034,00 |
| 25.06.2025 | 638,75 | 644,13 | 633,35 | 634,30 | -0,29% | 270,00 |
| 24.06.2025 | 638,45 | 639,70 | 629,33 | 636,17 | 2,49% | 1.018,00 |
| 23.06.2025 | 622,63 | 631,20 | 612,33 | 620,70 | -0,09% | 3.120,00 |
| 20.06.2025 | 621,15 | 629,88 | 614,97 | 621,25 | 1,08% | 44,00 |
| 19.06.2025 | 615,00 | 620,72 | 607,80 | 614,60 | -0,84% | 573,00 |
| 18.06.2025 | 611,75 | 623,17 | 611,50 | 619,80 | 0,61% | 218,00 |
| 17.06.2025 | 617,67 | 621,47 | 614,33 | 616,05 | -0,92% | 109,00 |
| 16.06.2025 | 608,20 | 623,58 | 608,03 | 621,80 | 2,40% | 551,00 |
| 13.06.2025 | 610,65 | 618,30 | 606,17 | 607,25 | -2,89% | 175,00 |
| 12.06.2025 | 618,58 | 631,47 | 617,95 | 625,35 | -0,91% | - |
| 11.06.2025 | 620,65 | 642,80 | 620,60 | 631,10 | 0,07% | 1.195,00 |
| 10.06.2025 | 627,42 | 631,45 | 614,95 | 630,65 | 0,37% | 372,00 |
| 09.06.2025 | 617,65 | 630,58 | 617,63 | 628,33 | 0,08% | 177,00 |
| 06.06.2025 | 610,47 | 628,20 | 610,17 | 627,85 | 2,83% | 3.215,00 |
| 05.06.2025 | 611,53 | 617,70 | 607,28 | 610,60 | -0,39% | 799,00 |
| 04.06.2025 | 610,10 | 615,88 | 600,40 | 613,00 | -0,24% | 326,00 |
| 03.06.2025 | 607,67 | 616,42 | 595,85 | 614,50 | 1,74% | 370,00 |
| 02.06.2025 | 591,58 | 604,58 | 589,63 | 603,97 | 1,41% | 252,00 |
| 30.05.2025 | 597,92 | 600,08 | 590,17 | 595,55 | -0,32% | 104,00 |
| 29.05.2025 | 624,22 | 624,22 | 596,42 | 597,45 | -1,81% | 404,00 |
| 28.05.2025 | 613,45 | 614,53 | 605,92 | 608,47 | -1,17% | 678,00 |
| 27.05.2025 | 616,15 | 619,67 | 609,13 | 615,70 | -0,06% | - |
| 26.05.2025 | 607,65 | 617,85 | 607,33 | 616,08 | 1,84% | 736,00 |
| 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 |