882,975€
3,81%
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 |
|---|---|---|---|---|---|---|
| 24.04.2026 | 862,00 | 883,75 | 862,00 | 882,92 | 3,29% | 948,00 |
| 23.04.2026 | 850,60 | 873,88 | 843,88 | 854,80 | -0,20% | 525,00 |
| 22.04.2026 | 850,65 | 856,88 | 848,45 | 856,50 | 0,90% | 120,00 |
| 21.04.2026 | 853,17 | 855,83 | 846,50 | 848,85 | -0,27% | 1.332,00 |
| 20.04.2026 | 853,45 | 857,15 | 841,92 | 851,13 | -0,84% | 2.053,00 |
| 17.04.2026 | 837,72 | 863,88 | 836,95 | 858,33 | 2,11% | 1.138,00 |
| 16.04.2026 | 843,17 | 851,85 | 829,70 | 840,55 | 0,46% | 850,00 |
| 15.04.2026 | 823,30 | 836,90 | 822,60 | 836,72 | 1,26% | 677,00 |
| 14.04.2026 | 782,20 | 826,45 | 781,90 | 826,33 | 4,76% | 954,00 |
| 13.04.2026 | 761,13 | 788,85 | 759,42 | 788,80 | 2,37% | 720,00 |
| 10.04.2026 | 764,25 | 777,10 | 760,78 | 770,53 | 1,43% | 372,00 |
| 09.04.2026 | 742,90 | 761,78 | 739,40 | 759,67 | 1,86% | 1.239,00 |
| 08.04.2026 | 746,10 | 755,75 | 740,60 | 745,83 | 3,14% | 1.541,00 |
| 07.04.2026 | 722,95 | 727,53 | 708,95 | 723,13 | 0,58% | 714,00 |
| 02.04.2026 | 705,60 | 721,28 | 699,47 | 718,97 | -0,56% | 679,00 |
| 01.04.2026 | 726,00 | 735,95 | 720,80 | 723,00 | 1,19% | 709,00 |
| 31.03.2026 | 701,03 | 720,97 | 690,13 | 714,53 | 2,72% | 367,00 |
| 30.03.2026 | 700,47 | 707,97 | 690,78 | 695,63 | -0,93% | 912,00 |
| 27.03.2026 | 726,92 | 729,65 | 701,85 | 702,13 | -2,74% | 1.010,00 |
| 26.03.2026 | 729,63 | 740,75 | 719,20 | 721,88 | -2,18% | 1.840,00 |
| 25.03.2026 | 742,95 | 751,20 | 733,83 | 737,95 | 0,50% | 522,00 |
| 24.03.2026 | 743,30 | 746,80 | 724,83 | 734,28 | -1,32% | 380,00 |
| 23.03.2026 | 710,83 | 755,70 | 707,25 | 744,10 | 2,08% | 308,00 |
| 20.03.2026 | 737,63 | 741,72 | 722,63 | 728,92 | -1,37% | 14,00 |
| 19.03.2026 | 743,10 | 746,33 | 729,85 | 739,05 | -2,14% | 388,00 |
| 18.03.2026 | 770,65 | 773,83 | 751,92 | 755,22 | -0,86% | 502,00 |
| 17.03.2026 | 757,08 | 768,35 | 755,20 | 761,75 | 0,23% | 311,00 |
| 16.03.2026 | 748,95 | 763,72 | 739,33 | 759,97 | 3,50% | 797,00 |
| 13.03.2026 | 734,10 | 750,10 | 732,50 | 734,30 | 0,50% | 869,00 |
| 12.03.2026 | 738,90 | 744,35 | 725,90 | 730,67 | -2,27% | 436,00 |
| 11.03.2026 | 744,65 | 753,28 | 740,50 | 747,65 | -0,24% | 258,00 |
| 10.03.2026 | 738,25 | 760,25 | 737,75 | 749,47 | 0,98% | 320,00 |
| 09.03.2026 | 714,72 | 745,83 | 710,25 | 742,17 | 1,59% | 1.190,00 |
| 06.03.2026 | 763,80 | 764,13 | 728,75 | 730,53 | -2,92% | 794,00 |
| 05.03.2026 | 749,20 | 763,58 | 739,13 | 752,53 | 0,26% | 355,00 |
| 04.03.2026 | 726,05 | 753,30 | 724,88 | 750,58 | 3,42% | 570,00 |
| 03.03.2026 | 729,42 | 730,08 | 712,35 | 725,75 | -2,12% | 5.439,00 |
| 02.03.2026 | 718,08 | 742,92 | 715,42 | 741,50 | 1,49% | 1.217,00 |
| 27.02.2026 | 747,10 | 755,60 | 724,75 | 730,60 | -2,04% | 405,00 |
| 26.02.2026 | 748,40 | 756,17 | 738,00 | 745,80 | -0,96% | 696,00 |
| 25.02.2026 | 745,75 | 763,03 | 745,72 | 753,05 | 1,25% | 398,00 |
| 24.02.2026 | 738,13 | 747,40 | 732,80 | 743,75 | 0,62% | 295,00 |
| 23.02.2026 | 744,78 | 756,28 | 734,05 | 739,15 | -1,80% | 295,00 |
| 20.02.2026 | 744,33 | 756,92 | 740,67 | 752,67 | 1,73% | 315,00 |
| 19.02.2026 | 751,35 | 752,45 | 736,00 | 739,88 | -1,03% | 1.159,00 |
| 18.02.2026 | 736,58 | 752,35 | 734,90 | 747,55 | 1,63% | 934,00 |
| 17.02.2026 | 735,30 | 741,20 | 725,92 | 735,58 | -0,63% | 384,00 |
| 16.02.2026 | 738,33 | 741,42 | 735,47 | 740,28 | 1,53% | 89,00 |
| 13.02.2026 | 727,10 | 739,45 | 723,33 | 729,13 | 0,39% | 455,00 |
| 12.02.2026 | 744,92 | 747,75 | 725,65 | 726,30 | -1,71% | 251,00 |
| 11.02.2026 | 758,00 | 763,30 | 731,70 | 738,95 | -2,23% | 274,00 |
| 10.02.2026 | 762,53 | 770,17 | 755,55 | 755,80 | -0,79% | 150,00 |
| 09.02.2026 | 767,97 | 770,53 | 743,75 | 761,83 | -1,06% | 1.995,00 |
| 06.02.2026 | 737,80 | 772,33 | 734,58 | 769,97 | 1,49% | 504,00 |
| 05.02.2026 | 782,72 | 789,88 | 755,75 | 758,67 | -2,20% | 872,00 |
| 04.02.2026 | 802,00 | 802,55 | 774,42 | 775,75 | -3,27% | 518,00 |
| 03.02.2026 | 823,05 | 825,30 | 789,78 | 802,00 | -2,44% | 641,00 |
| 02.02.2026 | 803,92 | 834,53 | 803,67 | 822,10 | -0,92% | 893,00 |
| 30.01.2026 | 841,22 | 849,50 | 823,33 | 829,70 | -2,42% | 211,00 |
| 29.01.2026 | 859,05 | 863,30 | 831,17 | 850,25 | -0,74% | 245,00 |
| 28.01.2026 | 857,22 | 861,28 | 850,55 | 856,58 | 2,71% | 677,00 |
| 27.01.2026 | 861,90 | 868,65 | 834,00 | 834,00 | -2,21% | 2.327,00 |
| 26.01.2026 | 844,92 | 858,97 | 840,88 | 852,85 | -0,09% | 440,00 |
| 23.01.2026 | 855,28 | 861,38 | 849,13 | 853,60 | -0,11% | 2.247,00 |
| 22.01.2026 | 861,03 | 870,25 | 853,00 | 854,53 | 0,65% | 424,00 |
| 21.01.2026 | 841,20 | 859,58 | 830,00 | 848,97 | 1,81% | 138,00 |
| 20.01.2026 | 839,90 | 847,90 | 827,25 | 833,90 | -0,99% | 447,00 |
| 19.01.2026 | 837,83 | 847,95 | 835,65 | 842,28 | -1,55% | 650,00 |
| 16.01.2026 | 864,13 | 867,78 | 855,33 | 855,55 | -0,96% | 359,00 |
| 15.01.2026 | 871,40 | 885,35 | 862,22 | 863,85 | -0,54% | 290,00 |
| 14.01.2026 | 876,28 | 877,35 | 858,75 | 868,50 | -0,77% | 183,00 |
| 13.01.2026 | 874,63 | 882,13 | 869,67 | 875,28 | -0,25% | 213,00 |
| 12.01.2026 | 864,85 | 879,95 | 853,40 | 877,47 | 0,73% | 791,00 |
| 09.01.2026 | 861,38 | 877,17 | 855,67 | 871,08 | 1,24% | 494,00 |
| 08.01.2026 | 853,35 | 862,92 | 853,00 | 860,42 | 0,07% | 1.484,00 |
| 07.01.2026 | 855,13 | 865,67 | 852,10 | 859,85 | 0,02% | 792,00 |
| 06.01.2026 | 850,10 | 862,03 | 843,80 | 859,70 | 1,41% | 301,00 |
| 05.01.2026 | 823,20 | 850,15 | 820,72 | 847,75 | 4,37% | 663,00 |
| 02.01.2026 | 823,35 | 827,45 | 810,88 | 812,25 | -0,42% | 477,00 |
| 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 |