683,530€
-0,57%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 686,81 | 690,00 | 677,74 | 683,54 | -0,57% | 38,00 |
| 03.07.2025 | 674,93 | 690,53 | 673,59 | 687,48 | 1,72% | 19,00 |
| 02.07.2025 | 677,21 | 680,33 | 673,10 | 675,88 | 1,16% | 23,00 |
| 01.07.2025 | 667,50 | 673,60 | 663,98 | 668,11 | 0,58% | 115,00 |
| 30.06.2025 | 661,36 | 675,01 | 660,00 | 664,24 | 1,44% | 81,00 |
| 27.06.2025 | 647,06 | 656,33 | 645,24 | 654,79 | 2,22% | 181,00 |
| 26.06.2025 | 638,45 | 645,99 | 632,70 | 640,59 | -0,08% | 38,00 |
| 25.06.2025 | 636,89 | 648,49 | 631,35 | 641,11 | 1,70% | 5,00 |
| 24.06.2025 | 634,92 | 637,73 | 625,14 | 630,43 | 1,25% | 139,00 |
| 23.06.2025 | 630,80 | 630,84 | 614,75 | 622,62 | -0,06% | 210,00 |
| 20.06.2025 | 628,19 | 635,91 | 618,96 | 622,98 | 0,27% | 137,00 |
| 19.06.2025 | 618,19 | 625,59 | 612,42 | 621,29 | 0,81% | 57,00 |
| 18.06.2025 | 618,04 | 621,72 | 613,24 | 616,31 | -0,78% | 20,00 |
| 17.06.2025 | 617,35 | 624,69 | 606,13 | 621,14 | 1,15% | 22,00 |
| 16.06.2025 | 617,23 | 623,27 | 610,20 | 614,05 | 0,11% | - |
| 13.06.2025 | 616,35 | 622,97 | 607,08 | 613,40 | -2,11% | 199,00 |
| 12.06.2025 | 632,12 | 634,38 | 617,51 | 626,64 | -1,21% | 51,00 |
| 11.06.2025 | 633,64 | 640,00 | 628,93 | 634,31 | 0,82% | 86,00 |
| 10.06.2025 | 626,87 | 635,13 | 617,64 | 629,15 | 0,63% | 66,00 |
| 09.06.2025 | 621,36 | 625,78 | 618,35 | 625,19 | 0,65% | - |
| 06.06.2025 | 616,56 | 626,72 | 613,70 | 621,13 | 1,53% | 45,00 |
| 05.06.2025 | 619,05 | 621,49 | 609,65 | 611,79 | 0,45% | 113,00 |
| 04.06.2025 | 615,57 | 617,87 | 601,44 | 609,08 | -1,82% | 669,00 |
| 03.06.2025 | 609,04 | 620,91 | 600,42 | 620,38 | 2,64% | 25,00 |
| 02.06.2025 | 595,40 | 604,73 | 589,91 | 604,42 | 2,17% | 129,00 |
| 30.05.2025 | 606,32 | 607,05 | 583,23 | 591,59 | -2,23% | 94,00 |
| 29.05.2025 | 623,83 | 624,45 | 602,84 | 605,08 | -0,80% | - |
| 28.05.2025 | 611,70 | 615,78 | 605,73 | 609,94 | -0,42% | 138,00 |
| 27.05.2025 | 621,90 | 625,10 | 605,43 | 612,50 | -0,92% | 66,00 |
| 26.05.2025 | 603,94 | 619,05 | 603,94 | 618,18 | 2,21% | 76,00 |
| 23.05.2025 | 615,65 | 615,65 | 588,00 | 604,82 | -0,36% | 189,00 |
| 22.05.2025 | 615,37 | 618,81 | 604,40 | 607,01 | -1,17% | 161,00 |
| 21.05.2025 | 628,00 | 628,01 | 607,62 | 614,18 | -2,20% | 37,00 |
| 20.05.2025 | 623,60 | 633,47 | 622,40 | 628,03 | 0,23% | 107,00 |
| 19.05.2025 | 616,70 | 626,87 | 606,67 | 626,58 | 1,36% | 41,00 |
| 16.05.2025 | 613,74 | 618,71 | 609,76 | 618,16 | 2,19% | 239,00 |
| 15.05.2025 | 626,19 | 626,66 | 598,29 | 604,91 | -3,08% | 448,00 |
| 14.05.2025 | 629,10 | 629,12 | 613,08 | 624,14 | 0,95% | 203,00 |
| 13.05.2025 | 610,26 | 623,58 | 602,23 | 618,28 | 2,45% | 138,00 |
| 12.05.2025 | 595,21 | 614,90 | 595,08 | 603,47 | 3,25% | 364,00 |
| 09.05.2025 | 586,27 | 591,85 | 577,92 | 584,47 | 1,39% | 140,00 |
| 08.05.2025 | 566,75 | 581,14 | 566,17 | 576,47 | 3,56% | 113,00 |
| 07.05.2025 | 551,49 | 557,97 | 546,21 | 556,65 | 2,11% | 63,00 |
| 06.05.2025 | 549,06 | 549,31 | 539,03 | 545,15 | -0,24% | 84,00 |
| 05.05.2025 | 548,52 | 554,70 | 542,39 | 546,47 | -0,33% | 74,00 |
| 02.05.2025 | 534,71 | 551,02 | 530,00 | 548,28 | 4,28% | 40,00 |
| 30.04.2025 | 517,34 | 530,45 | 514,17 | 525,80 | 0,29% | 44,00 |
| 29.04.2025 | 524,85 | 529,74 | 516,17 | 524,29 | 0,64% | 48,00 |
| 28.04.2025 | 521,58 | 527,28 | 514,17 | 520,96 | -1,28% | 34,00 |
| 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 |