811,950€
-0,60%
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 |
|---|---|---|---|---|---|---|
| 30.12.2025 | 821,47 | 824,30 | 808,80 | 815,70 | -0,50% | 1.020,00 |
| 29.12.2025 | 820,47 | 821,67 | 811,30 | 819,78 | 0,15% | 802,00 |
| 23.12.2025 | 807,17 | 824,40 | 801,83 | 818,58 | 1,72% | 478,00 |
| 22.12.2025 | 812,58 | 816,28 | 789,05 | 804,75 | -0,49% | 240,00 |
| 19.12.2025 | 792,00 | 810,28 | 790,85 | 808,67 | 3,35% | 897,00 |
| 18.12.2025 | 775,53 | 794,75 | 775,38 | 782,45 | 1,62% | 647,00 |
| 17.12.2025 | 804,85 | 806,67 | 770,00 | 770,00 | -3,95% | 728,00 |
| 16.12.2025 | 786,38 | 803,80 | 782,92 | 801,70 | 0,32% | 1.555,00 |
| 15.12.2025 | 833,83 | 834,13 | 798,63 | 799,17 | -4,21% | 459,00 |
| 12.12.2025 | 849,25 | 849,25 | 828,97 | 834,30 | -1,47% | 447,00 |
| 11.12.2025 | 841,40 | 849,28 | 832,35 | 846,78 | -0,48% | 201,00 |
| 10.12.2025 | 852,15 | 857,10 | 844,80 | 850,88 | -0,13% | 115,00 |
| 09.12.2025 | 839,53 | 853,25 | 831,80 | 852,03 | 2,04% | 353,00 |
| 08.12.2025 | 831,50 | 843,30 | 829,00 | 835,00 | 0,43% | 1.397,00 |
| 05.12.2025 | 827,22 | 833,45 | 821,95 | 831,42 | 1,29% | 978,00 |
| 04.12.2025 | 824,08 | 826,78 | 813,13 | 820,85 | -0,13% | 241,00 |
| 03.12.2025 | 827,28 | 829,55 | 815,60 | 821,90 | -0,66% | 292,00 |
| 02.12.2025 | 838,67 | 845,53 | 827,20 | 827,38 | -2,09% | 354,00 |
| 01.12.2025 | 841,50 | 851,28 | 829,50 | 845,03 | 0,26% | 1.136,00 |
| 28.11.2025 | 841,42 | 851,97 | 837,85 | 842,80 | 0,77% | 971,00 |
| 27.11.2025 | 839,33 | 847,63 | 836,35 | 836,35 | -0,32% | 240,00 |
| 26.11.2025 | 817,58 | 850,30 | 817,50 | 839,00 | 2,78% | 730,00 |
| 25.11.2025 | 800,35 | 817,70 | 790,35 | 816,30 | 2,00% | 526,00 |
| 24.11.2025 | 785,38 | 800,95 | 778,65 | 800,33 | 4,66% | 1.149,00 |
| 21.11.2025 | 777,55 | 787,00 | 759,33 | 764,70 | -1,33% | 693,00 |
| 20.11.2025 | 818,13 | 828,92 | 775,00 | 775,00 | -1,71% | 501,00 |
| 19.11.2025 | 792,88 | 809,60 | 785,60 | 788,50 | 0,38% | 1.936,00 |
| 18.11.2025 | 788,63 | 799,15 | 779,00 | 785,55 | -1,42% | 497,00 |
| 17.11.2025 | 813,53 | 820,67 | 790,40 | 796,90 | -0,63% | 993,00 |
| 14.11.2025 | 816,85 | 823,95 | 777,70 | 801,97 | -1,03% | 1.243,00 |
| 13.11.2025 | 863,38 | 867,03 | 810,30 | 810,30 | -6,36% | 547,00 |
| 12.11.2025 | 873,55 | 885,75 | 859,20 | 865,30 | -0,05% | 1.399,00 |
| 11.11.2025 | 889,55 | 890,60 | 858,78 | 865,70 | -2,87% | 1.065,00 |
| 10.11.2025 | 873,10 | 891,97 | 873,08 | 891,33 | 6,00% | 4.642,00 |
| 07.11.2025 | 861,42 | 875,92 | 821,53 | 840,85 | -1,95% | 643,00 |
| 06.11.2025 | 897,67 | 899,70 | 854,67 | 857,60 | -4,09% | 595,00 |
| 05.11.2025 | 886,63 | 906,97 | 877,90 | 894,15 | 1,03% | 1.336,00 |
| 04.11.2025 | 894,13 | 899,85 | 885,00 | 885,00 | -1,56% | 1.588,00 |
| 03.11.2025 | 882,85 | 915,75 | 881,25 | 899,05 | 2,30% | 685,00 |
| 31.10.2025 | 883,53 | 890,88 | 873,15 | 878,80 | -0,49% | 1.518,00 |
| 30.10.2025 | 894,95 | 902,30 | 875,63 | 883,10 | -2,09% | 1.609,00 |
| 29.10.2025 | 905,35 | 910,35 | 895,80 | 901,97 | -0,02% | 494,00 |
| 28.10.2025 | 896,00 | 906,42 | 893,35 | 902,15 | 0,12% | 864,00 |
| 27.10.2025 | 889,33 | 907,15 | 886,55 | 901,10 | 3,62% | 1.303,00 |
| 24.10.2025 | 863,35 | 872,30 | 858,70 | 869,65 | 1,55% | 77,00 |
| 23.10.2025 | 846,50 | 859,65 | 836,10 | 856,38 | 1,95% | 633,00 |
| 22.10.2025 | 864,38 | 868,83 | 826,85 | 840,00 | -2,32% | 401,00 |
| 21.10.2025 | 875,88 | 878,83 | 857,28 | 859,92 | -0,48% | 493,00 |
| 20.10.2025 | 872,08 | 891,10 | 864,05 | 864,05 | -1,18% | 522,00 |
| 17.10.2025 | 853,97 | 876,97 | 837,75 | 874,38 | 0,15% | 1.009,00 |
| 16.10.2025 | 872,55 | 896,65 | 866,58 | 873,08 | -0,07% | 695,00 |
| 15.10.2025 | 877,45 | 894,08 | 872,05 | 873,65 | 0,76% | 179,00 |
| 14.10.2025 | 858,92 | 878,92 | 852,13 | 867,05 | -1,24% | 888,00 |
| 13.10.2025 | 873,15 | 884,83 | 870,60 | 877,92 | 3,20% | 483,00 |
| 10.10.2025 | 902,33 | 918,83 | 847,95 | 850,67 | -5,54% | 985,00 |
| 09.10.2025 | 899,25 | 908,03 | 897,70 | 900,60 | 0,33% | 635,00 |
| 08.10.2025 | 888,95 | 898,25 | 884,55 | 897,65 | 1,92% | 775,00 |
| 07.10.2025 | 876,40 | 885,38 | 858,53 | 880,72 | 1,58% | 521,00 |
| 06.10.2025 | 855,28 | 879,97 | 849,60 | 867,05 | 2,67% | 1.051,00 |
| 03.10.2025 | 841,95 | 852,50 | 837,08 | 844,50 | 0,34% | 2.087,00 |
| 02.10.2025 | 849,30 | 854,15 | 827,70 | 841,60 | -0,09% | 1.510,00 |
| 01.10.2025 | 841,33 | 847,70 | 833,40 | 842,40 | -0,14% | 822,00 |
| 30.09.2025 | 841,22 | 847,05 | 837,50 | 843,60 | 0,53% | 735,00 |
| 29.09.2025 | 841,05 | 842,90 | 829,05 | 839,15 | 1,78% | 141,00 |
| 26.09.2025 | 836,40 | 841,25 | 815,92 | 824,47 | -1,78% | 48,00 |
| 25.09.2025 | 844,92 | 847,65 | 824,88 | 839,42 | -0,46% | 232,00 |
| 24.09.2025 | 847,17 | 850,47 | 839,42 | 843,28 | 0,54% | 235,00 |
| 23.09.2025 | 838,50 | 854,60 | 837,80 | 838,78 | -0,51% | 656,00 |
| 22.09.2025 | 840,47 | 850,55 | 832,45 | 843,10 | 0,29% | 440,00 |
| 19.09.2025 | 823,65 | 841,05 | 823,58 | 840,65 | 1,43% | 592,00 |
| 18.09.2025 | 819,60 | 836,83 | 817,55 | 828,78 | 1,59% | 461,00 |
| 17.09.2025 | 814,42 | 820,35 | 802,65 | 815,80 | 0,81% | 398,00 |
| 16.09.2025 | 808,15 | 819,08 | 806,95 | 809,25 | -1,67% | 726,00 |
| 15.09.2025 | 802,00 | 823,05 | 797,47 | 822,97 | 2,89% | 685,00 |
| 12.09.2025 | 792,10 | 800,78 | 787,25 | 799,83 | 1,37% | 1.090,00 |
| 11.09.2025 | 777,63 | 791,75 | 777,33 | 789,00 | 2,29% | 792,00 |
| 10.09.2025 | 773,85 | 785,92 | 770,03 | 771,35 | 0,23% | 1.116,00 |
| 09.09.2025 | 755,30 | 769,58 | 755,05 | 769,58 | 2,13% | 477,00 |
| 08.09.2025 | 757,10 | 761,55 | 749,60 | 753,55 | -0,25% | 214,00 |
| 05.09.2025 | 760,85 | 766,10 | 744,63 | 755,42 | 0,07% | 373,00 |
| 04.09.2025 | 753,70 | 755,17 | 746,13 | 754,88 | 0,25% | 300,00 |
| 03.09.2025 | 747,33 | 756,08 | 743,65 | 753,00 | 0,70% | 846,00 |
| 02.09.2025 | 748,05 | 755,33 | 739,33 | 747,75 | -0,01% | 491,00 |
| 01.09.2025 | 749,38 | 758,47 | 747,72 | 747,85 | -0,06% | 1.821,00 |
| 29.08.2025 | 746,75 | 759,40 | 744,00 | 748,28 | 0,20% | 218,00 |
| 28.08.2025 | 732,90 | 746,75 | 732,28 | 746,75 | 1,05% | 690,00 |
| 27.08.2025 | 742,65 | 744,20 | 736,28 | 739,03 | -0,42% | 111,00 |
| 26.08.2025 | 749,50 | 753,67 | 738,60 | 742,17 | -0,84% | 2.161,00 |
| 25.08.2025 | 740,40 | 750,08 | 734,38 | 748,42 | 1,74% | 390,00 |
| 22.08.2025 | 730,08 | 739,83 | 723,75 | 735,65 | 1,04% | 285,00 |
| 21.08.2025 | 724,40 | 730,90 | 717,28 | 728,05 | 0,49% | 508,00 |
| 20.08.2025 | 732,97 | 739,15 | 706,10 | 724,47 | -2,18% | 919,00 |
| 19.08.2025 | 748,08 | 757,97 | 738,53 | 740,60 | -1,49% | 549,00 |
| 18.08.2025 | 744,95 | 754,60 | 737,70 | 751,83 | 1,48% | 1.277,00 |
| 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 |