527,822€
2,48%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 527,94 | 532,75 | 519,60 | 527,71 | 2,46% | 171,00 |
| 24.04.2025 | 516,90 | 518,03 | 506,89 | 515,05 | -0,12% | 91,00 |
| 23.04.2025 | 498,89 | 519,90 | 498,75 | 515,68 | 4,92% | 2.222,00 |
| 22.04.2025 | 476,96 | 491,54 | 476,14 | 491,48 | 1,71% | 115,00 |
| 17.04.2025 | 484,97 | 488,00 | 472,96 | 483,21 | 1,94% | 482,00 |
| 16.04.2025 | 465,74 | 482,67 | 465,74 | 474,01 | -2,99% | 94,00 |
| 15.04.2025 | 487,55 | 494,90 | 485,80 | 488,61 | 0,80% | 181,00 |
| 14.04.2025 | 496,83 | 497,99 | 484,54 | 484,74 | -0,38% | 501,00 |
| 11.04.2025 | 504,95 | 522,13 | 462,60 | 486,57 | -5,84% | 996,00 |
| 10.04.2025 | 548,89 | 567,79 | 506,18 | 516,74 | -4,77% | 454,00 |
| 09.04.2025 | 476,77 | 544,25 | 468,08 | 542,63 | 10,50% | 1.177,00 |
| 08.04.2025 | 503,72 | 529,68 | 485,91 | 491,05 | -1,15% | 408,00 |
| 07.04.2025 | 448,17 | 511,81 | 417,58 | 496,76 | 7,15% | 1.257,00 |
| 04.04.2025 | 496,59 | 500,59 | 433,00 | 463,63 | -6,69% | 551,00 |
| 03.04.2025 | 502,68 | 512,31 | 491,78 | 496,86 | -7,39% | - |
| 02.04.2025 | 539,02 | 541,03 | 525,56 | 536,49 | 0,47% | 42,00 |
| 01.04.2025 | 529,41 | 538,29 | 521,02 | 533,99 | 2,70% | 56,00 |
| 31.03.2025 | 504,82 | 520,15 | 501,54 | 519,96 | 0,93% | 332,00 |
| 28.03.2025 | 540,69 | 541,28 | 511,89 | 515,19 | -4,93% | 205,00 |
| 27.03.2025 | 540,84 | 550,45 | 532,16 | 541,90 | -1,12% | 318,00 |
| 26.03.2025 | 559,85 | 565,06 | 546,08 | 548,02 | -2,56% | 49,00 |
| 25.03.2025 | 562,14 | 563,03 | 552,54 | 562,42 | 0,76% | 52,00 |
| 24.03.2025 | 551,52 | 560,99 | 550,65 | 558,18 | 3,52% | 95,00 |
| 21.03.2025 | 543,67 | 547,24 | 531,37 | 539,18 | -0,48% | 45,00 |
| 20.03.2025 | 545,35 | 551,38 | 531,66 | 541,78 | 0,26% | 203,00 |
| 19.03.2025 | 538,50 | 546,80 | 535,25 | 540,38 | 1,08% | 82,00 |
| 18.03.2025 | 551,92 | 557,31 | 533,53 | 534,59 | -2,34% | 75,00 |
| 17.03.2025 | 541,08 | 556,08 | 537,40 | 547,38 | 0,34% | 84,00 |
| 14.03.2025 | 526,70 | 546,20 | 518,35 | 545,55 | 4,30% | 405,00 |
| 13.03.2025 | 541,76 | 550,50 | 516,77 | 523,05 | -3,99% | 489,00 |
| 12.03.2025 | 532,91 | 556,29 | 529,70 | 544,77 | 4,75% | 351,00 |
| 11.03.2025 | 523,13 | 533,94 | 515,27 | 520,04 | 1,27% | 543,00 |
| 10.03.2025 | 565,24 | 565,35 | 507,66 | 513,50 | -7,44% | 1.056,00 |
| 07.03.2025 | 567,43 | 576,75 | 540,72 | 554,77 | -2,94% | 489,00 |
| 06.03.2025 | 598,10 | 598,30 | 564,91 | 571,59 | -2,83% | 361,00 |
| 05.03.2025 | 594,17 | 602,89 | 576,70 | 588,22 | 1,52% | 427,00 |
| 04.03.2025 | 600,92 | 609,54 | 569,21 | 579,41 | -4,35% | 3.159,00 |
| 03.03.2025 | 645,67 | 646,75 | 600,42 | 605,74 | -3,76% | 385,00 |
| 28.02.2025 | 610,47 | 630,77 | 609,53 | 629,38 | 0,92% | 176,00 |
| 27.02.2025 | 634,09 | 647,15 | 621,30 | 623,65 | -1,29% | 217,00 |
| 26.02.2025 | 647,26 | 647,74 | 624,20 | 631,79 | 0,56% | 233,00 |
| 25.02.2025 | 647,62 | 654,35 | 617,62 | 628,25 | -3,26% | 708,00 |
| 24.02.2025 | 672,66 | 676,14 | 645,00 | 649,45 | -3,99% | 695,00 |
| 21.02.2025 | 691,84 | 703,55 | 676,00 | 676,41 | -2,39% | 150,00 |
| 20.02.2025 | 703,99 | 713,00 | 685,34 | 692,94 | -0,88% | 334,00 |
| 19.02.2025 | 703,22 | 710,59 | 697,56 | 699,07 | -1,66% | 199,00 |
| 18.02.2025 | 705,10 | 717,80 | 701,00 | 710,84 | 0,43% | 482,00 |
| 17.02.2025 | 705,04 | 712,89 | 703,25 | 707,82 | 1,25% | 209,00 |
| 14.02.2025 | 696,89 | 708,09 | 693,16 | 699,09 | 1,63% | 313,00 |
| 13.02.2025 | 677,34 | 690,28 | 671,71 | 687,86 | 2,05% | 81,00 |
| 12.02.2025 | 673,81 | 678,93 | 661,90 | 674,03 | -0,07% | 91,00 |
| 11.02.2025 | 682,95 | 682,95 | 671,73 | 674,51 | -0,70% | 326,00 |
| 10.02.2025 | 673,17 | 684,37 | 665,21 | 679,27 | 2,78% | 171,00 |
| 07.02.2025 | 658,81 | 670,65 | 653,54 | 660,87 | 1,29% | 165,00 |
| 06.02.2025 | 653,03 | 659,17 | 645,10 | 652,47 | 0,48% | 216,00 |
| 05.02.2025 | 640,29 | 653,98 | 639,99 | 649,36 | 0,38% | 114,00 |
| 04.02.2025 | 643,31 | 652,34 | 633,04 | 646,91 | 1,24% | 274,00 |
| 03.02.2025 | 623,68 | 644,95 | 616,23 | 638,96 | -0,18% | 1.070,00 |
| 31.01.2025 | 642,88 | 653,24 | 639,10 | 640,09 | 0,19% | 116,00 |
| 30.01.2025 | 633,13 | 645,21 | 632,46 | 638,88 | 0,49% | 163,00 |
| 29.01.2025 | 639,61 | 649,70 | 623,49 | 635,78 | -1,39% | 397,00 |
| 28.01.2025 | 637,58 | 649,96 | 630,55 | 644,76 | 1,75% | 166,00 |
| 27.01.2025 | 637,69 | 643,64 | 625,50 | 633,65 | -2,47% | 544,00 |
| 24.01.2025 | 647,06 | 654,01 | 646,80 | 649,73 | 0,43% | 68,00 |
| 23.01.2025 | 646,34 | 651,15 | 642,60 | 646,98 | -0,47% | 79,00 |
| 22.01.2025 | 645,36 | 655,24 | 643,10 | 650,02 | -0,41% | 223,00 |
| 21.01.2025 | 650,65 | 658,32 | 645,81 | 652,68 | -0,14% | 2.034,00 |
| 20.01.2025 | 645,39 | 657,68 | 643,63 | 653,59 | 1,57% | 390,00 |
| 17.01.2025 | 631,55 | 647,64 | 629,35 | 643,47 | 2,21% | 127,00 |
| 16.01.2025 | 631,30 | 636,22 | 625,54 | 629,57 | 0,50% | 308,00 |
| 15.01.2025 | 607,03 | 630,95 | 606,60 | 626,44 | 3,42% | 111,00 |
| 14.01.2025 | 610,94 | 612,81 | 602,69 | 605,73 | -0,62% | 124,00 |
| 13.01.2025 | 610,83 | 612,34 | 600,09 | 609,52 | -0,21% | 208,00 |
| 10.01.2025 | 622,92 | 625,08 | 608,12 | 610,80 | -1,91% | 77,00 |
| 09.01.2025 | 619,28 | 628,28 | 618,00 | 622,68 | -0,08% | 158,00 |
| 08.01.2025 | 625,46 | 641,00 | 618,20 | 623,19 | -0,79% | 126,00 |
| 07.01.2025 | 639,04 | 640,69 | 625,69 | 628,15 | -0,76% | 74,00 |
| 06.01.2025 | 617,12 | 637,90 | 617,12 | 632,95 | 2,60% | 262,00 |
| 03.01.2025 | 601,80 | 621,13 | 599,00 | 616,89 | 1,72% | 210,00 |
| 02.01.2025 | 596,57 | 615,00 | 592,94 | 606,46 | -0,17% | 648,00 |
| 30.12.2024 | 613,18 | 618,21 | 606,63 | 607,50 | -1,45% | 60,00 |
| 27.12.2024 | 627,66 | 628,53 | 610,31 | 616,45 | 0,25% | 184,00 |
| 23.12.2024 | 619,75 | 624,36 | 611,26 | 614,90 | 1,56% | 208,00 |
| 20.12.2024 | 593,71 | 613,13 | 593,71 | 605,46 | 3,11% | 1.415,00 |
| 19.12.2024 | 608,20 | 618,55 | 585,46 | 587,19 | -2,80% | 1.686,00 |
| 18.12.2024 | 650,27 | 657,83 | 603,26 | 604,08 | -5,96% | 2.278,00 |
| 17.12.2024 | 639,66 | 647,21 | 636,77 | 642,34 | 0,50% | 34,00 |
| 16.12.2024 | 639,33 | 645,69 | 637,41 | 639,12 | 0,13% | 18,00 |
| 13.12.2024 | 648,25 | 649,03 | 633,10 | 638,29 | -0,06% | 84,00 |
| 12.12.2024 | 642,73 | 649,76 | 634,03 | 638,69 | -0,98% | 95,00 |
| 11.12.2024 | 637,33 | 645,84 | 631,38 | 645,02 | 1,49% | 141,00 |
| 10.12.2024 | 656,36 | 659,76 | 634,50 | 635,53 | -2,59% | 71,00 |
| 09.12.2024 | 647,75 | 667,08 | 647,37 | 652,41 | 1,22% | 241,00 |
| 06.12.2024 | 649,39 | 654,04 | 632,50 | 644,53 | -0,33% | 1.415,00 |
| 05.12.2024 | 646,56 | 662,99 | 643,12 | 646,64 | 0,40% | 189,00 |
| 04.12.2024 | 631,55 | 647,04 | 631,53 | 644,06 | 2,07% | 201,00 |
| 03.12.2024 | 629,31 | 637,44 | 625,58 | 631,03 | 1,34% | 108,00 |
| 02.12.2024 | 621,71 | 627,22 | 616,29 | 622,70 | 0,86% | 125,00 |
| 29.11.2024 | 611,71 | 622,36 | 610,54 | 617,40 | 1,34% | 153,00 |
| 28.11.2024 | 608,95 | 612,82 | 602,83 | 609,24 | 0,57% | 55,00 |