1.035,000€
0,83%
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 |
|---|---|---|---|---|---|---|
| 09.10.2026 | 1.032,40 | 1.043,95 | 1.031,90 | 1.035,00 | 0,51% | 1.369,00 |
| 08.10.2026 | 1.046,25 | 1.046,85 | 1.012,35 | 1.029,75 | -2,19% | 444,00 |
| 07.10.2026 | 1.058,55 | 1.060,85 | 1.042,95 | 1.052,80 | -0,52% | 107,00 |
| 06.10.2026 | 1.067,00 | 1.069,25 | 1.056,65 | 1.058,35 | -0,33% | 440,00 |
| 05.10.2026 | 1.061,40 | 1.067,65 | 1.056,60 | 1.061,85 | 0,98% | 186,00 |
| 02.10.2026 | 1.041,10 | 1.057,50 | 1.040,20 | 1.051,50 | 1,26% | 1.017,00 |
| 01.10.2026 | 1.040,20 | 1.045,55 | 1.022,35 | 1.038,45 | 0,81% | 636,00 |
| 30.09.2026 | 1.037,40 | 1.038,15 | 1.025,05 | 1.030,10 | -0,21% | - |
| 29.09.2026 | 1.021,60 | 1.037,95 | 1.021,30 | 1.032,25 | 0,87% | 1.363,00 |
| 28.09.2026 | 1.032,95 | 1.042,10 | 1.019,45 | 1.023,35 | -1,66% | 174,00 |
| 25.09.2026 | 1.054,05 | 1.055,90 | 1.035,85 | 1.040,65 | -0,84% | 228,00 |
| 24.09.2026 | 1.056,70 | 1.057,05 | 1.039,50 | 1.049,50 | -1,15% | 90,00 |
| 23.09.2026 | 1.068,80 | 1.069,80 | 1.053,05 | 1.061,70 | -0,38% | 190,00 |
| 22.09.2026 | 1.059,25 | 1.070,15 | 1.054,80 | 1.065,70 | 0,78% | 833,00 |
| 21.09.2026 | 1.050,35 | 1.064,15 | 1.032,20 | 1.057,50 | 1,64% | 733,00 |
| 18.09.2026 | 1.028,00 | 1.040,45 | 1.020,10 | 1.040,45 | 1,64% | 640,00 |
| 17.09.2026 | 1.008,00 | 1.025,60 | 1.008,00 | 1.023,65 | 1,60% | 249,00 |
| 16.09.2026 | 999,08 | 1.009,75 | 998,88 | 1.007,50 | 0,81% | 33,00 |
| 15.09.2026 | 1.013,65 | 1.018,25 | 994,83 | 999,40 | -1,15% | 324,00 |
| 14.09.2026 | 1.017,65 | 1.018,80 | 1.001,75 | 1.011,00 | -1,83% | 1.049,00 |
| 11.09.2026 | 1.031,05 | 1.044,75 | 1.024,80 | 1.029,80 | -0,02% | 101,00 |
| 10.09.2026 | 1.034,05 | 1.042,05 | 1.021,45 | 1.030,05 | -0,82% | 148,00 |
| 09.09.2026 | 1.045,95 | 1.051,90 | 1.037,15 | 1.038,60 | -0,52% | 308,00 |
| 08.09.2026 | 1.043,05 | 1.054,15 | 1.038,40 | 1.044,05 | -0,13% | 709,00 |
| 07.09.2026 | 1.041,00 | 1.052,10 | 1.038,55 | 1.045,45 | 1,40% | 306,00 |
| 04.09.2026 | 1.036,55 | 1.040,30 | 1.030,10 | 1.031,00 | 0,30% | 80,00 |
| 03.09.2026 | 1.003,97 | 1.029,75 | 1.000,58 | 1.027,95 | 2,46% | 120,00 |
| 02.09.2026 | 996,80 | 1.009,50 | 991,30 | 1.003,25 | 0,19% | 1.361,00 |
| 01.09.2026 | 1.010,30 | 1.012,25 | 994,40 | 1.001,35 | -0,58% | 487,00 |
| 31.08.2026 | 1.024,35 | 1.026,85 | 1.000,38 | 1.007,22 | -0,67% | 210,00 |
| 28.08.2026 | 1.038,55 | 1.040,65 | 1.014,00 | 1.014,00 | -2,54% | 118,00 |
| 27.08.2026 | 1.035,50 | 1.044,05 | 1.032,30 | 1.040,40 | 1,23% | 183,00 |
| 26.08.2026 | 1.025,40 | 1.034,05 | 1.018,60 | 1.027,75 | 0,25% | 62,00 |
| 25.08.2026 | 1.016,60 | 1.026,05 | 1.016,60 | 1.025,20 | 1,01% | 2.919,00 |
| 24.08.2026 | 1.014,55 | 1.020,70 | 1.006,80 | 1.014,95 | 0,12% | 1.150,00 |
| 21.08.2026 | 1.013,50 | 1.020,50 | 1.013,50 | 1.013,70 | 0,41% | 736,00 |
| 20.08.2026 | 1.015,90 | 1.018,20 | 1.005,95 | 1.009,60 | -0,14% | 430,00 |
| 19.08.2026 | 1.015,15 | 1.026,65 | 1.006,05 | 1.011,05 | -0,40% | 1.427,00 |
| 18.08.2026 | 1.024,90 | 1.026,95 | 1.015,10 | 1.015,10 | -1,25% | 1.205,00 |
| 17.08.2026 | 1.036,80 | 1.037,40 | 1.028,00 | 1.028,00 | -0,22% | 464,00 |
| 14.08.2026 | 1.035,20 | 1.038,70 | 1.027,55 | 1.030,30 | -0,52% | 836,00 |
| 13.08.2026 | 1.020,05 | 1.048,20 | 1.014,25 | 1.035,70 | 1,80% | 810,00 |
| 12.08.2026 | 1.004,90 | 1.022,00 | 1.004,55 | 1.017,40 | 1,56% | 454,00 |
| 11.08.2026 | 1.009,05 | 1.012,95 | 1.000,70 | 1.001,75 | -0,62% | 32,00 |
| 10.08.2026 | 1.012,70 | 1.017,65 | 1.003,10 | 1.007,95 | 0,08% | 103,00 |
| 07.08.2026 | 1.001,33 | 1.017,70 | 997,63 | 1.007,15 | 0,17% | 262,00 |
| 06.08.2026 | 1.008,40 | 1.015,95 | 993,75 | 1.005,45 | 0,03% | 1.078,00 |
| 05.08.2026 | 1.026,40 | 1.026,85 | 1.004,50 | 1.005,10 | -1,44% | 370,00 |
| 04.08.2026 | 997,85 | 1.023,90 | 997,80 | 1.019,80 | 1,61% | 1.191,00 |
| 03.08.2026 | 998,00 | 1.013,50 | 988,50 | 1.003,60 | 1,41% | 490,00 |
| 31.07.2026 | 997,30 | 1.009,15 | 973,35 | 989,63 | 1,32% | 179,00 |
| 30.07.2026 | 927,78 | 977,38 | 925,00 | 976,72 | 5,59% | 399,00 |
| 29.07.2026 | 948,30 | 977,00 | 924,90 | 924,97 | -4,10% | 3.638,00 |
| 28.07.2026 | 980,63 | 985,97 | 949,22 | 964,50 | -3,44% | 395,00 |
| 27.07.2026 | 1.026,70 | 1.029,15 | 982,75 | 998,88 | -0,81% | 236,00 |
| 24.07.2026 | 1.013,60 | 1.025,20 | 1.002,63 | 1.007,05 | -1,31% | 100,00 |
| 23.07.2026 | 1.042,05 | 1.044,90 | 1.013,50 | 1.020,45 | -2,12% | 1.396,00 |
| 22.07.2026 | 1.036,90 | 1.055,00 | 1.031,75 | 1.042,50 | 0,42% | 395,00 |
| 21.07.2026 | 1.031,50 | 1.047,55 | 1.026,70 | 1.038,10 | 1,84% | 278,00 |
| 20.07.2026 | 1.007,40 | 1.028,80 | 1.006,45 | 1.019,35 | 2,31% | 509,00 |
| 17.07.2026 | 1.006,20 | 1.019,65 | 974,97 | 996,35 | -3,54% | 420,00 |
| 16.07.2026 | 1.062,30 | 1.072,05 | 1.022,90 | 1.032,95 | -2,40% | 854,00 |
| 15.07.2026 | 1.079,40 | 1.081,60 | 1.048,75 | 1.058,30 | -1,44% | 142,00 |
| 14.07.2026 | 1.063,65 | 1.082,05 | 1.054,80 | 1.073,75 | 1,89% | 78,00 |
| 13.07.2026 | 1.076,20 | 1.085,65 | 1.052,20 | 1.053,85 | -3,96% | 334,00 |
| 10.07.2026 | 1.097,70 | 1.103,30 | 1.086,55 | 1.097,30 | 0,38% | 229,00 |
| 09.07.2026 | 1.082,60 | 1.096,80 | 1.078,15 | 1.093,15 | 0,79% | 174,00 |
| 08.07.2026 | 1.104,60 | 1.105,10 | 1.058,25 | 1.084,55 | 0,48% | 345,00 |
| 07.07.2026 | 1.107,45 | 1.109,40 | 1.063,25 | 1.079,40 | -3,40% | 187,00 |
| 06.07.2026 | 1.101,15 | 1.123,15 | 1.099,40 | 1.117,40 | 0,99% | 980,00 |
| 03.07.2026 | 1.098,75 | 1.107,70 | 1.098,70 | 1.106,45 | 1,96% | 328,00 |
| 02.07.2026 | 1.132,75 | 1.142,70 | 1.070,65 | 1.085,15 | -5,59% | 492,00 |
| 01.07.2026 | 1.163,65 | 1.166,70 | 1.141,35 | 1.149,35 | -1,33% | 357,00 |
| 30.06.2026 | 1.146,20 | 1.166,60 | 1.141,20 | 1.164,90 | 1,34% | 533,00 |
| 29.06.2026 | 1.130,75 | 1.149,80 | 1.121,65 | 1.149,55 | 3,39% | 188,00 |
| 26.06.2026 | 1.087,75 | 1.118,90 | 1.074,60 | 1.111,85 | -0,97% | 269,00 |
| 25.06.2026 | 1.143,50 | 1.162,65 | 1.116,10 | 1.122,70 | -0,44% | 842,00 |
| 24.06.2026 | 1.152,05 | 1.167,95 | 1.117,70 | 1.127,65 | -0,80% | 1.473,00 |
| 23.06.2026 | 1.163,95 | 1.170,35 | 1.133,50 | 1.136,75 | -3,07% | 840,00 |
| 22.06.2026 | 1.159,25 | 1.186,80 | 1.154,45 | 1.172,75 | 0,62% | 539,00 |
| 19.06.2026 | 1.143,35 | 1.165,55 | 1.140,20 | 1.165,50 | 1,65% | 341,00 |
| 18.06.2026 | 1.134,50 | 1.160,95 | 1.132,75 | 1.146,60 | 1,84% | 912,00 |
| 17.06.2026 | 1.141,45 | 1.145,55 | 1.118,05 | 1.125,85 | -0,74% | 1.397,00 |
| 16.06.2026 | 1.146,30 | 1.156,15 | 1.121,55 | 1.134,20 | -3,90% | 1.510,00 |
| 15.06.2026 | 1.133,50 | 1.185,80 | 1.128,20 | 1.180,25 | 5,72% | 969,00 |
| 12.06.2026 | 1.088,55 | 1.117,40 | 1.070,80 | 1.116,40 | 2,78% | 644,00 |
| 11.06.2026 | 1.041,70 | 1.087,65 | 1.039,80 | 1.086,25 | 3,71% | 134,00 |
| 10.06.2026 | 1.058,75 | 1.075,40 | 1.041,45 | 1.047,35 | -2,37% | 110,00 |
| 09.06.2026 | 1.092,95 | 1.102,65 | 1.022,40 | 1.072,75 | -0,51% | 625,00 |
| 08.06.2026 | 1.049,75 | 1.086,70 | 1.049,50 | 1.078,30 | 2,62% | 895,00 |
| 05.06.2026 | 1.108,60 | 1.113,50 | 1.043,90 | 1.050,75 | -6,74% | 523,00 |
| 04.06.2026 | 1.110,05 | 1.130,15 | 1.099,05 | 1.126,65 | 0,73% | 384,00 |
| 03.06.2026 | 1.135,85 | 1.138,00 | 1.107,50 | 1.118,50 | -1,11% | 823,00 |
| 02.06.2026 | 1.134,80 | 1.149,35 | 1.122,95 | 1.131,10 | 0,76% | 864,00 |
| 01.06.2026 | 1.122,80 | 1.128,60 | 1.100,50 | 1.122,60 | 1,03% | 522,00 |
| 29.05.2026 | 1.103,65 | 1.113,05 | 1.091,45 | 1.111,15 | 1,27% | 153,00 |
| 28.05.2026 | 1.068,90 | 1.100,25 | 1.068,25 | 1.097,20 | 1,33% | 200,00 |
| 27.05.2026 | 1.059,90 | 1.089,10 | 1.052,40 | 1.082,85 | 2,30% | 1.671,00 |
| 26.05.2026 | 1.050,65 | 1.062,00 | 1.048,40 | 1.058,55 | 0,29% | 267,00 |
| 25.05.2026 | 1.058,20 | 1.058,65 | 1.048,55 | 1.055,45 | 1,57% | 340,00 |