1.126,400€
0,78%
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 |
|---|---|---|---|---|---|---|
| 25.06.2026 | 1.143,50 | 1.162,65 | 1.116,10 | 1.127,05 | -0,05% | 780,00 |
| 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 |
| 22.05.2026 | 1.033,35 | 1.044,35 | 1.027,65 | 1.039,15 | 1,09% | 793,00 |
| 21.05.2026 | 1.010,25 | 1.030,60 | 1.003,40 | 1.027,90 | 2,81% | 345,00 |
| 20.05.2026 | 996,50 | 1.011,75 | 994,13 | 999,80 | -0,07% | 187,00 |
| 19.05.2026 | 1.004,50 | 1.020,65 | 993,08 | 1.000,47 | -1,20% | 1.171,00 |
| 18.05.2026 | 1.006,30 | 1.028,45 | 999,95 | 1.012,65 | 0,90% | 1.008,00 |
| 15.05.2026 | 1.004,75 | 1.022,05 | 999,08 | 1.003,60 | -2,90% | 118,00 |
| 14.05.2026 | 1.025,05 | 1.035,30 | 1.017,30 | 1.033,55 | 0,50% | 768,00 |
| 13.05.2026 | 1.012,00 | 1.032,00 | 999,92 | 1.028,40 | 3,16% | 732,00 |
| 12.05.2026 | 992,42 | 998,72 | 980,97 | 996,85 | -0,32% | 271,00 |
| 11.05.2026 | 998,42 | 1.002,50 | 985,17 | 1.000,00 | 0,80% | 695,00 |
| 08.05.2026 | 990,80 | 1.000,50 | 980,20 | 992,05 | 1,52% | 979,00 |
| 07.05.2026 | 977,53 | 995,83 | 957,65 | 977,20 | 0,25% | 771,00 |
| 06.05.2026 | 946,30 | 974,92 | 944,25 | 974,78 | 4,97% | 642,00 |
| 05.05.2026 | 909,17 | 930,40 | 907,70 | 928,65 | 2,17% | 398,00 |
| 04.05.2026 | 902,50 | 909,78 | 891,63 | 908,90 | 2,39% | 285,00 |
| 30.04.2026 | 874,92 | 888,15 | 867,42 | 887,70 | 1,64% | 811,00 |
| 29.04.2026 | 878,17 | 882,22 | 866,90 | 873,38 | 0,68% | 1.114,00 |
| 28.04.2026 | 876,72 | 881,60 | 857,65 | 867,50 | -1,77% | 420,00 |
| 27.04.2026 | 884,25 | 886,28 | 876,55 | 883,10 | 0,01% | 321,00 |
| 24.04.2026 | 862,00 | 883,75 | 862,00 | 882,97 | 3,30% | 976,00 |
| 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 |