700,954€
1,24%
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 |
|---|---|---|---|---|---|---|
| 31.03.2026 | 698,73 | 704,90 | 690,19 | 704,64 | 1,77% | 135,00 |
| 30.03.2026 | 696,57 | 707,68 | 689,32 | 692,37 | -0,84% | 139,00 |
| 27.03.2026 | 728,33 | 728,38 | 694,30 | 698,24 | -3,31% | 104,00 |
| 26.03.2026 | 734,02 | 737,77 | 721,91 | 722,14 | -2,92% | 123,00 |
| 25.03.2026 | 737,18 | 752,25 | 734,88 | 743,86 | 2,37% | 73,00 |
| 24.03.2026 | 749,69 | 752,94 | 725,08 | 726,66 | -2,11% | 33,00 |
| 23.03.2026 | 715,67 | 753,10 | 711,00 | 742,31 | 1,40% | 365,00 |
| 20.03.2026 | 741,13 | 742,50 | 722,31 | 732,04 | -1,10% | 46,00 |
| 19.03.2026 | 747,12 | 750,98 | 735,28 | 740,19 | -2,27% | 50,00 |
| 18.03.2026 | 773,00 | 775,15 | 753,28 | 757,36 | -0,75% | 62,00 |
| 17.03.2026 | 762,68 | 768,73 | 753,40 | 763,12 | 0,00% | 88,00 |
| 16.03.2026 | 748,28 | 768,44 | 739,36 | 763,13 | 3,33% | 170,00 |
| 13.03.2026 | 741,15 | 752,44 | 732,84 | 738,52 | -0,02% | 82,00 |
| 12.03.2026 | 743,88 | 745,85 | 732,03 | 738,66 | -0,59% | 45,00 |
| 11.03.2026 | 750,14 | 757,84 | 738,73 | 743,03 | -1,08% | 214,00 |
| 10.03.2026 | 731,92 | 754,14 | 731,72 | 751,14 | 1,79% | 88,00 |
| 09.03.2026 | 718,48 | 742,92 | 707,01 | 737,92 | 0,59% | 608,00 |
| 06.03.2026 | 754,55 | 760,25 | 731,67 | 733,59 | -2,06% | 90,00 |
| 05.03.2026 | 752,22 | 767,85 | 744,05 | 748,99 | -0,86% | 105,00 |
| 04.03.2026 | 734,66 | 756,50 | 733,78 | 755,48 | 4,60% | 30,00 |
| 03.03.2026 | 734,75 | 735,02 | 715,24 | 722,27 | -2,53% | 236,00 |
| 02.03.2026 | 727,39 | 748,76 | 713,16 | 740,99 | 1,70% | 422,00 |
| 27.02.2026 | 756,14 | 762,56 | 728,53 | 728,57 | -2,25% | 591,00 |
| 26.02.2026 | 754,00 | 760,55 | 737,75 | 745,36 | -1,68% | 100,00 |
| 25.02.2026 | 753,08 | 760,85 | 747,46 | 758,08 | 0,82% | 64,00 |
| 24.02.2026 | 738,34 | 757,66 | 730,90 | 751,94 | 2,37% | 42,00 |
| 23.02.2026 | 748,50 | 753,90 | 732,79 | 734,56 | -2,24% | 197,00 |
| 20.02.2026 | 747,22 | 759,68 | 740,00 | 751,42 | 1,79% | 188,00 |
| 19.02.2026 | 748,71 | 749,07 | 733,00 | 738,17 | -1,05% | 290,00 |
| 18.02.2026 | 737,44 | 748,80 | 733,10 | 746,01 | 1,36% | 106,00 |
| 17.02.2026 | 734,86 | 740,00 | 725,12 | 736,00 | -0,41% | 113,00 |
| 16.02.2026 | 740,78 | 744,00 | 730,00 | 739,03 | 0,62% | 170,00 |
| 13.02.2026 | 730,81 | 741,26 | 727,02 | 734,45 | 0,14% | 250,00 |
| 12.02.2026 | 744,69 | 750,78 | 728,44 | 733,42 | -0,48% | 426,00 |
| 11.02.2026 | 760,98 | 761,73 | 730,51 | 736,94 | -3,17% | 302,00 |
| 10.02.2026 | 766,68 | 770,46 | 756,00 | 761,08 | -0,21% | 171,00 |
| 09.02.2026 | 765,23 | 765,88 | 750,00 | 762,71 | 0,36% | 587,00 |
| 06.02.2026 | 744,19 | 766,46 | 735,00 | 759,96 | -0,46% | 567,00 |
| 05.02.2026 | 782,51 | 790,05 | 762,83 | 763,44 | -2,31% | 311,00 |
| 04.02.2026 | 801,95 | 803,32 | 775,00 | 781,49 | -1,71% | 192,00 |
| 03.02.2026 | 823,69 | 826,29 | 782,61 | 795,10 | -3,63% | 607,00 |
| 02.02.2026 | 811,72 | 827,46 | 806,37 | 825,06 | -0,71% | 137,00 |
| 30.01.2026 | 850,34 | 853,83 | 830,36 | 830,93 | -1,74% | 126,00 |
| 29.01.2026 | 860,87 | 861,84 | 834,52 | 845,67 | -1,24% | 134,00 |
| 28.01.2026 | 854,83 | 860,67 | 845,00 | 856,26 | 0,83% | 289,00 |
| 27.01.2026 | 862,06 | 866,59 | 843,62 | 849,20 | -0,74% | 147,00 |
| 26.01.2026 | 849,95 | 857,80 | 843,66 | 855,56 | -0,61% | 379,00 |
| 23.01.2026 | 865,67 | 868,92 | 850,01 | 860,77 | 0,09% | 216,00 |
| 22.01.2026 | 856,55 | 867,82 | 851,92 | 859,97 | 2,27% | 69,00 |
| 21.01.2026 | 847,82 | 855,05 | 833,27 | 840,85 | 0,65% | 22,00 |
| 20.01.2026 | 847,11 | 847,36 | 826,22 | 835,45 | -1,45% | 507,00 |
| 19.01.2026 | 845,42 | 850,80 | 842,58 | 847,70 | -1,19% | 98,00 |
| 16.01.2026 | 868,07 | 874,82 | 853,70 | 857,93 | -1,45% | 48,00 |
| 15.01.2026 | 878,46 | 884,84 | 867,91 | 870,53 | 0,09% | 33,00 |
| 14.01.2026 | 886,83 | 887,17 | 863,00 | 869,78 | -0,45% | 171,00 |
| 13.01.2026 | 876,87 | 884,25 | 864,05 | 873,72 | 0,13% | 236,00 |
| 12.01.2026 | 861,22 | 877,00 | 854,68 | 872,61 | 0,61% | 246,00 |
| 09.01.2026 | 860,52 | 877,88 | 853,56 | 867,28 | 1,29% | 286,00 |
| 08.01.2026 | 859,18 | 868,75 | 847,73 | 856,22 | -1,09% | 178,00 |
| 07.01.2026 | 860,59 | 875,60 | 848,31 | 865,63 | 0,26% | 556,00 |
| 06.01.2026 | 853,37 | 868,92 | 841,71 | 863,41 | 2,36% | 132,00 |
| 05.01.2026 | 821,41 | 844,09 | 820,00 | 843,51 | 3,20% | 396,00 |
| 02.01.2026 | 815,00 | 827,23 | 806,34 | 817,33 | 0,77% | 406,00 |
| 30.12.2025 | 814,71 | 817,22 | 807,97 | 811,09 | -0,73% | 78,00 |
| 29.12.2025 | 822,00 | 823,00 | 809,21 | 817,02 | -0,37% | 236,00 |
| 23.12.2025 | 812,79 | 824,02 | 806,86 | 820,03 | 1,39% | 225,00 |
| 22.12.2025 | 815,59 | 821,82 | 805,35 | 808,78 | 0,49% | 94,00 |
| 19.12.2025 | 789,66 | 805,29 | 786,50 | 804,82 | 2,61% | 155,00 |
| 18.12.2025 | 783,22 | 784,53 | 781,92 | 784,37 | 0,51% | - |
| 17.12.2025 | 798,35 | 805,72 | 775,67 | 780,35 | -1,46% | 92,00 |
| 16.12.2025 | 792,05 | 795,76 | 782,03 | 791,89 | -0,77% | 136,00 |
| 15.12.2025 | 833,83 | 835,34 | 798,03 | 798,03 | -4,35% | 438,00 |
| 12.12.2025 | 856,46 | 856,65 | 827,58 | 834,36 | -2,07% | - |
| 11.12.2025 | 847,70 | 853,79 | 837,00 | 852,02 | -0,15% | 88,00 |
| 10.12.2025 | 863,52 | 865,97 | 849,65 | 853,29 | 0,05% | 43,00 |
| 09.12.2025 | 843,67 | 854,68 | 841,19 | 852,87 | 1,26% | 12,00 |
| 08.12.2025 | 838,49 | 847,46 | 835,36 | 842,30 | 1,05% | 417,00 |
| 05.12.2025 | 834,70 | 840,32 | 823,00 | 833,52 | 1,22% | 15,00 |
| 04.12.2025 | 820,24 | 828,46 | 816,41 | 823,48 | 0,00% | 59,00 |
| 03.12.2025 | 828,14 | 829,97 | 815,55 | 823,46 | -0,49% | 11,00 |
| 02.12.2025 | 837,25 | 843,38 | 822,65 | 827,48 | -1,94% | 174,00 |
| 01.12.2025 | 836,55 | 851,94 | 826,87 | 843,90 | -0,23% | 214,00 |
| 28.11.2025 | 843,08 | 852,38 | 836,13 | 845,82 | 0,47% | 255,00 |
| 27.11.2025 | 844,16 | 852,29 | 834,13 | 841,82 | -0,96% | 161,00 |
| 26.11.2025 | 826,70 | 856,17 | 826,70 | 849,98 | 4,05% | 4.307,00 |
| 25.11.2025 | 802,75 | 819,09 | 795,00 | 816,92 | 2,13% | 264,00 |
| 24.11.2025 | 781,33 | 800,29 | 776,92 | 799,86 | 2,96% | 358,00 |
| 21.11.2025 | 773,24 | 784,03 | 757,96 | 776,83 | -5,65% | 993,00 |
| 20.11.2025 | 818,51 | 828,00 | 818,51 | 823,36 | 3,91% | 57,00 |
| 19.11.2025 | 787,39 | 807,05 | 785,00 | 792,41 | -0,25% | 156,00 |
| 18.11.2025 | 792,33 | 799,96 | 778,16 | 794,41 | 0,31% | 169,00 |
| 17.11.2025 | 812,45 | 820,00 | 791,55 | 791,92 | -1,97% | 170,00 |
| 14.11.2025 | 817,82 | 818,52 | 773,27 | 807,81 | -4,92% | 1.465,00 |
| 13.11.2025 | 865,90 | 865,94 | 849,58 | 849,58 | -2,46% | 86,00 |
| 12.11.2025 | 874,50 | 879,14 | 864,44 | 871,05 | 0,63% | 142,00 |
| 11.11.2025 | 890,63 | 890,66 | 857,90 | 865,60 | -1,44% | 84,00 |
| 10.11.2025 | 875,44 | 885,77 | 863,35 | 878,29 | 5,04% | 204,00 |
| 07.11.2025 | 864,84 | 874,66 | 812,01 | 836,16 | -3,46% | 931,00 |
| 06.11.2025 | 892,27 | 902,66 | 863,10 | 866,13 | -4,14% | 73,00 |
| 05.11.2025 | 886,92 | 905,84 | 879,31 | 903,54 | 1,96% | 51,00 |