853,843€
0,11%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2025 | 903,34 | 903,42 | 884,00 | 886,20 | -2,87% | 176,00 |
| 03.11.2025 | 884,52 | 920,04 | 877,46 | 912,41 | 3,94% | 140,00 |
| 31.10.2025 | 886,88 | 895,61 | 872,63 | 877,85 | -0,83% | 175,00 |
| 30.10.2025 | 892,28 | 902,42 | 869,65 | 885,17 | -1,64% | 221,00 |
| 29.10.2025 | 907,85 | 914,00 | 893,31 | 899,94 | 0,05% | 345,00 |
| 28.10.2025 | 898,70 | 908,82 | 895,18 | 899,50 | -0,56% | 230,00 |
| 27.10.2025 | 894,98 | 908,59 | 890,07 | 904,56 | 3,64% | 498,00 |
| 24.10.2025 | 870,31 | 876,86 | 861,00 | 872,78 | 1,30% | 144,00 |
| 23.10.2025 | 840,22 | 862,93 | 833,21 | 861,58 | 1,63% | 230,00 |
| 22.10.2025 | 861,89 | 868,19 | 834,72 | 847,75 | -1,47% | 192,00 |
| 21.10.2025 | 878,12 | 878,21 | 858,02 | 860,42 | -2,12% | 58,00 |
| 20.10.2025 | 874,72 | 885,00 | 858,69 | 879,09 | 1,17% | 144,00 |
| 17.10.2025 | 856,31 | 870,54 | 837,91 | 868,91 | -1,72% | 188,00 |
| 16.10.2025 | 879,26 | 890,85 | 879,26 | 884,13 | -0,88% | 23,00 |
| 15.10.2025 | 878,38 | 899,12 | 877,85 | 891,96 | 0,82% | 193,00 |
| 14.10.2025 | 863,28 | 889,28 | 855,19 | 884,66 | 1,50% | 148,00 |
| 13.10.2025 | 870,06 | 885,35 | 867,73 | 871,60 | 2,40% | 300,00 |
| 10.10.2025 | 908,99 | 920,58 | 851,20 | 851,20 | -5,67% | 558,00 |
| 09.10.2025 | 893,67 | 910,66 | 891,38 | 902,35 | 0,67% | 94,00 |
| 08.10.2025 | 892,05 | 901,00 | 883,07 | 896,39 | 1,13% | 548,00 |
| 07.10.2025 | 877,36 | 891,82 | 858,85 | 886,35 | 1,74% | 132,00 |
| 06.10.2025 | 857,89 | 875,82 | 850,01 | 871,23 | 3,81% | 239,00 |
| 03.10.2025 | 851,49 | 858,00 | 837,04 | 839,28 | -0,06% | 232,00 |
| 02.10.2025 | 851,86 | 858,26 | 836,10 | 839,74 | 0,25% | 450,00 |
| 01.10.2025 | 834,62 | 839,00 | 831,45 | 837,67 | -0,96% | 660,00 |
| 30.09.2025 | 834,44 | 850,80 | 833,19 | 845,77 | 1,67% | 62,00 |
| 29.09.2025 | 835,82 | 843,98 | 825,30 | 831,87 | 0,03% | 75,00 |
| 26.09.2025 | 838,28 | 840,58 | 826,25 | 831,60 | -0,87% | 143,00 |
| 25.09.2025 | 835,72 | 847,58 | 825,78 | 838,93 | -0,07% | 20,00 |
| 24.09.2025 | 843,64 | 849,62 | 834,74 | 839,54 | -0,64% | 156,00 |
| 23.09.2025 | 843,89 | 857,48 | 842,66 | 844,96 | -0,50% | 486,00 |
| 22.09.2025 | 848,40 | 854,14 | 826,90 | 849,23 | 1,00% | 249,00 |
| 19.09.2025 | 831,32 | 845,76 | 830,18 | 840,79 | 0,05% | 87,00 |
| 18.09.2025 | 818,12 | 844,97 | 813,53 | 840,36 | 3,82% | 33,00 |
| 17.09.2025 | 820,89 | 821,11 | 807,51 | 809,40 | -0,11% | 34,00 |
| 16.09.2025 | 813,38 | 817,47 | 804,80 | 810,27 | -0,91% | 312,00 |
| 15.09.2025 | 798,70 | 822,00 | 798,24 | 817,73 | 2,81% | 357,00 |
| 12.09.2025 | 791,73 | 800,00 | 778,88 | 795,38 | 0,80% | 133,00 |
| 11.09.2025 | 784,93 | 791,55 | 784,79 | 789,06 | 0,74% | 64,00 |
| 10.09.2025 | 779,71 | 786,88 | 771,65 | 783,29 | 1,74% | 50,00 |
| 09.09.2025 | 758,86 | 775,90 | 750,11 | 769,90 | 2,67% | 237,00 |
| 08.09.2025 | 760,98 | 763,56 | 748,54 | 749,91 | -0,59% | 133,00 |
| 05.09.2025 | 756,98 | 768,72 | 746,46 | 754,34 | -0,76% | 29,00 |
| 04.09.2025 | 759,30 | 762,23 | 749,78 | 760,14 | 0,79% | 63,00 |
| 03.09.2025 | 749,12 | 760,29 | 742,05 | 754,18 | 0,59% | 16,00 |
| 02.09.2025 | 749,28 | 757,15 | 739,26 | 749,79 | 0,39% | 55,00 |
| 01.09.2025 | 755,08 | 764,07 | 741,98 | 746,89 | 0,03% | 153,00 |
| 29.08.2025 | 750,22 | 756,31 | 742,56 | 746,64 | 0,31% | 19,00 |
| 28.08.2025 | 740,73 | 754,17 | 739,42 | 744,33 | 0,05% | 159,00 |
| 27.08.2025 | 756,32 | 756,32 | 741,97 | 743,99 | -0,08% | 16,00 |
| 26.08.2025 | 756,08 | 756,08 | 742,92 | 744,59 | -0,79% | 15,00 |
| 25.08.2025 | 744,04 | 757,25 | 735,00 | 750,56 | 1,56% | 112,00 |
| 22.08.2025 | 733,39 | 742,04 | 723,26 | 739,02 | 2,05% | 100,00 |
| 21.08.2025 | 721,62 | 726,99 | 716,26 | 724,19 | 0,78% | 28,00 |
| 20.08.2025 | 742,34 | 744,71 | 705,43 | 718,58 | -3,05% | 288,00 |
| 19.08.2025 | 747,99 | 759,20 | 737,39 | 741,17 | -1,23% | 167,00 |
| 18.08.2025 | 755,00 | 755,72 | 744,09 | 750,41 | 1,31% | 99,00 |
| 15.08.2025 | 738,70 | 746,26 | 735,69 | 740,67 | -0,55% | 164,00 |
| 14.08.2025 | 746,40 | 756,05 | 735,18 | 744,78 | -0,22% | 357,00 |
| 13.08.2025 | 744,19 | 749,97 | 740,77 | 746,43 | 0,86% | 30,00 |
| 12.08.2025 | 743,75 | 745,20 | 733,60 | 740,04 | -0,31% | 91,00 |
| 11.08.2025 | 752,45 | 755,31 | 740,34 | 742,34 | -0,60% | 29,00 |
| 08.08.2025 | 751,63 | 752,29 | 742,51 | 746,81 | 0,86% | 11,00 |
| 07.08.2025 | 725,51 | 749,58 | 724,86 | 740,41 | 2,25% | 267,00 |
| 06.08.2025 | 725,13 | 728,90 | 712,00 | 724,14 | 1,51% | 206,00 |
| 05.08.2025 | 714,58 | 724,90 | 707,18 | 713,34 | -0,66% | 325,00 |
| 04.08.2025 | 700,06 | 718,30 | 698,70 | 718,07 | 3,66% | 95,00 |
| 01.08.2025 | 730,59 | 730,90 | 687,74 | 692,68 | -4,42% | 445,00 |
| 31.07.2025 | 730,45 | 741,26 | 724,00 | 724,74 | 1,67% | 536,00 |
| 30.07.2025 | 713,23 | 719,61 | 698,92 | 712,82 | -0,20% | 139,00 |
| 29.07.2025 | 718,70 | 725,63 | 708,67 | 714,22 | -0,91% | 102,00 |
| 28.07.2025 | 713,26 | 724,60 | 711,49 | 720,79 | 1,92% | 218,00 |
| 25.07.2025 | 716,66 | 719,33 | 706,18 | 707,25 | -0,73% | 49,00 |
| 24.07.2025 | 715,56 | 718,90 | 703,81 | 712,43 | 0,76% | 429,00 |