588,350€
-0,36%
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 |
|---|---|---|---|---|---|---|
| 13.11.2024 | 589,60 | 611,78 | 585,47 | 597,47 | -0,16% | 624,00 |
| 12.11.2024 | 583,85 | 601,22 | 583,72 | 598,45 | 1,76% | 244,00 |
| 11.11.2024 | 573,97 | 591,35 | 573,72 | 588,08 | 3,01% | 470,00 |
| 08.11.2024 | 564,42 | 571,10 | 559,80 | 570,88 | 0,70% | 839,00 |
| 07.11.2024 | 552,33 | 569,95 | 552,22 | 566,90 | 3,53% | 1.054,00 |
| 06.11.2024 | 542,83 | 551,03 | 540,35 | 547,55 | 4,11% | 245,00 |
| 05.11.2024 | 525,33 | 530,10 | 521,30 | 525,95 | 0,80% | 356,00 |
| 04.11.2024 | 526,95 | 527,25 | 516,85 | 521,75 | -0,90% | 514,00 |
| 01.11.2024 | 519,05 | 533,85 | 518,95 | 526,50 | 1,76% | 323,00 |
| 31.10.2024 | 527,60 | 529,55 | 516,47 | 517,40 | -2,51% | 576,00 |
| 30.10.2024 | 544,38 | 544,38 | 530,13 | 530,70 | -2,39% | 480,00 |
| 29.10.2024 | 534,42 | 546,55 | 531,00 | 543,67 | 1,73% | 5.268,00 |
| 28.10.2024 | 526,42 | 539,50 | 525,03 | 534,42 | 2,16% | 640,00 |
| 25.10.2024 | 517,50 | 528,85 | 517,35 | 523,10 | 1,17% | 1.225,00 |
| 24.10.2024 | 513,72 | 519,65 | 508,13 | 517,03 | 1,16% | 86,00 |
| 23.10.2024 | 522,63 | 527,22 | 507,58 | 511,10 | -2,38% | 1.776,00 |
| 22.10.2024 | 520,08 | 526,58 | 511,45 | 523,55 | 0,24% | 4.058,00 |
| 21.10.2024 | 514,65 | 524,28 | 511,05 | 522,30 | 0,86% | 3.328,00 |
| 18.10.2024 | 514,88 | 519,42 | 511,55 | 517,85 | 0,98% | - |
| 17.10.2024 | 508,75 | 515,85 | 508,75 | 512,83 | 0,98% | 1.479,00 |
| 16.10.2024 | 497,59 | 509,55 | 496,57 | 507,85 | 0,57% | 1.480,00 |
| 15.10.2024 | 495,75 | 507,83 | 493,93 | 504,98 | 0,74% | 257,00 |
| 14.10.2024 | 496,61 | 505,98 | 493,87 | 501,27 | 2,99% | 1.242,00 |
| 11.10.2024 | 484,82 | 491,17 | 483,50 | 486,72 | 0,20% | 1.100,00 |
| 10.10.2024 | 489,30 | 489,53 | 483,50 | 485,75 | 0,10% | - |
| 09.10.2024 | 475,13 | 495,22 | 474,81 | 485,25 | 1,28% | 550,00 |
| 08.10.2024 | 469,80 | 484,83 | 469,79 | 479,12 | -0,28% | - |
| 07.10.2024 | 487,53 | 488,14 | 474,34 | 480,47 | 0,55% | 1.958,00 |
| 04.10.2024 | 473,33 | 479,20 | 470,01 | 477,85 | 2,01% | 11.714,00 |
| 03.10.2024 | 471,70 | 473,36 | 464,46 | 468,42 | -0,71% | - |
| 02.10.2024 | 477,31 | 477,55 | 466,91 | 471,79 | 0,42% | 620,00 |
| 01.10.2024 | 474,02 | 477,63 | 462,59 | 469,83 | -1,09% | 1.362,00 |
| 30.09.2024 | 472,50 | 475,93 | 471,61 | 475,00 | 1,61% | 1.050,00 |
| 27.09.2024 | 468,54 | 473,77 | 461,05 | 467,49 | -0,46% | 352,00 |
| 26.09.2024 | 476,65 | 476,69 | 459,06 | 469,65 | 1,09% | 78,00 |
| 25.09.2024 | 448,86 | 464,72 | 447,77 | 464,59 | 2,50% | - |
| 24.09.2024 | 461,54 | 461,54 | 448,53 | 453,28 | -0,37% | 931,00 |
| 23.09.2024 | 456,00 | 461,12 | 448,41 | 454,96 | 0,76% | 582,00 |
| 20.09.2024 | 457,78 | 458,37 | 448,98 | 451,51 | -0,98% | 750,00 |
| 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 |