453,645€
1,84%
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 |
|---|---|---|---|---|---|---|
| 19.09.2024 | 454,55 | 456,60 | 447,93 | 453,55 | 1,82% | 567,00 |
| 18.09.2024 | 447,03 | 448,00 | 444,60 | 445,44 | 0,04% | 25,00 |
| 17.09.2024 | 445,80 | 448,00 | 439,17 | 445,27 | 1,70% | 145,00 |
| 16.09.2024 | 446,30 | 447,29 | 432,17 | 437,83 | -1,13% | 223,00 |
| 13.09.2024 | 443,58 | 444,43 | 435,08 | 442,85 | 1,31% | 106,00 |
| 12.09.2024 | 437,46 | 438,53 | 430,42 | 437,12 | 2,07% | 44,00 |
| 11.09.2024 | 419,76 | 428,26 | 416,63 | 428,26 | 2,44% | 230,00 |
| 10.09.2024 | 409,18 | 419,25 | 406,73 | 418,04 | 2,15% | 11,00 |
| 09.09.2024 | 411,99 | 416,78 | 406,80 | 409,23 | 0,76% | 110,00 |
| 06.09.2024 | 419,95 | 420,58 | 405,73 | 406,16 | -2,90% | 32,00 |
| 05.09.2024 | 416,17 | 422,43 | 413,55 | 418,29 | 0,05% | 5,00 |
| 04.09.2024 | 422,07 | 425,96 | 415,75 | 418,10 | -1,86% | 110,00 |
| 03.09.2024 | 441,77 | 441,77 | 424,62 | 426,03 | -3,33% | 16,00 |
| 02.09.2024 | 435,83 | 441,08 | 430,15 | 440,72 | 2,17% | 19,00 |
| 30.08.2024 | 428,06 | 434,66 | 422,90 | 431,36 | 1,78% | 102,00 |
| 29.08.2024 | 429,58 | 430,07 | 421,49 | 423,80 | -0,45% | 17,00 |
| 28.08.2024 | 433,19 | 435,42 | 421,08 | 425,73 | -2,44% | 100,00 |
| 27.08.2024 | 442,62 | 443,98 | 433,92 | 436,39 | -0,96% | 60,00 |
| 26.08.2024 | 437,96 | 444,74 | 435,95 | 440,64 | 1,19% | 37,00 |
| 23.08.2024 | 442,57 | 443,15 | 432,57 | 435,44 | -0,56% | 36,00 |
| 22.08.2024 | 439,26 | 446,21 | 437,37 | 437,90 | -0,17% | 1,00 |
| 21.08.2024 | 447,26 | 447,73 | 435,12 | 438,64 | -1,41% | 10,00 |
| 20.08.2024 | 440,23 | 450,16 | 436,92 | 444,92 | 0,62% | 1.162,00 |
| 19.08.2024 | 438,46 | 442,19 | 430,83 | 442,19 | 1,99% | 220,00 |
| 16.08.2024 | 436,35 | 436,54 | 426,90 | 433,57 | 0,72% | 25,00 |
| 15.08.2024 | 424,95 | 433,95 | 421,70 | 430,49 | 2,72% | 30,00 |
| 14.08.2024 | 419,34 | 420,99 | 411,39 | 419,08 | 0,77% | 58,00 |
| 13.08.2024 | 408,48 | 418,27 | 408,23 | 415,90 | 1,77% | 36,00 |
| 12.08.2024 | 412,17 | 412,89 | 405,22 | 408,67 | 1,01% | 1,00 |
| 09.08.2024 | 396,38 | 407,47 | 393,33 | 404,57 | 0,64% | 90,00 |
| 08.08.2024 | 395,94 | 403,35 | 388,00 | 402,01 | 2,17% | 274,00 |
| 07.08.2024 | 403,04 | 406,93 | 393,37 | 393,45 | -0,39% | 113,00 |
| 06.08.2024 | 404,30 | 405,37 | 389,01 | 394,98 | 1,81% | 329,00 |
| 05.08.2024 | 402,49 | 402,49 | 365,73 | 387,96 | -4,05% | 941,00 |
| 02.08.2024 | 426,68 | 426,68 | 395,14 | 404,33 | -5,26% | 471,00 |
| 01.08.2024 | 444,36 | 445,13 | 421,76 | 426,78 | -3,82% | 299,00 |
| 31.07.2024 | 444,07 | 445,22 | 440,33 | 443,71 | 1,44% | 6,00 |
| 30.07.2024 | 441,38 | 447,72 | 431,37 | 437,42 | -0,71% | 173,00 |
| 29.07.2024 | 447,87 | 449,07 | 439,67 | 440,52 | -0,08% | 361,00 |
| 26.07.2024 | 443,98 | 446,33 | 435,64 | 440,87 | -0,09% | 35,00 |
| 25.07.2024 | 447,11 | 447,74 | 437,19 | 441,27 | 0,63% | 214,00 |
| 24.07.2024 | 449,87 | 449,95 | 438,42 | 438,50 | -3,09% | 135,00 |
| 23.07.2024 | 451,32 | 455,80 | 447,55 | 452,46 | -0,27% | 82,00 |
| 22.07.2024 | 453,63 | 455,78 | 450,25 | 453,69 | 2,27% | 144,00 |
| 19.07.2024 | 457,10 | 457,30 | 440,08 | 443,63 | -2,63% | 2.009,00 |
| 18.07.2024 | 467,23 | 467,95 | 451,83 | 455,61 | -1,70% | 192,00 |
| 17.07.2024 | 473,23 | 473,72 | 462,49 | 463,47 | -1,91% | 109,00 |
| 16.07.2024 | 470,28 | 472,78 | 468,30 | 472,50 | 1,14% | 7,00 |
| 15.07.2024 | 472,98 | 473,30 | 466,26 | 467,19 | -0,25% | 52,00 |
| 12.07.2024 | 464,45 | 470,76 | 461,28 | 468,37 | 1,34% | 2,00 |
| 11.07.2024 | 467,11 | 469,10 | 460,59 | 462,16 | -1,30% | 16,00 |
| 10.07.2024 | 469,88 | 469,89 | 463,57 | 468,26 | 0,33% | 92,00 |
| 09.07.2024 | 470,12 | 470,41 | 466,20 | 466,70 | -0,29% | - |
| 08.07.2024 | 467,89 | 470,51 | 466,72 | 468,08 | -0,33% | 3,00 |
| 05.07.2024 | 466,31 | 469,70 | 465,25 | 469,62 | 0,89% | - |
| 04.07.2024 | 468,33 | 469,90 | 464,01 | 465,46 | -0,39% | 105,00 |
| 03.07.2024 | 461,81 | 467,48 | 459,76 | 467,29 | 1,33% | 60,00 |
| 02.07.2024 | 463,62 | 463,80 | 456,90 | 461,18 | 0,11% | 416,00 |
| 01.07.2024 | 462,75 | 465,00 | 456,31 | 460,66 | -0,61% | 342,00 |
| 28.06.2024 | 471,96 | 473,11 | 463,20 | 463,47 | -1,13% | 90,00 |
| 27.06.2024 | 467,38 | 469,45 | 464,98 | 468,74 | 0,50% | 70,00 |
| 26.06.2024 | 467,83 | 468,46 | 463,17 | 466,40 | 0,93% | 91,00 |
| 25.06.2024 | 460,04 | 463,57 | 456,85 | 462,11 | 0,38% | 31,00 |
| 24.06.2024 | 467,57 | 471,09 | 460,35 | 460,35 | -1,08% | 29,00 |
| 21.06.2024 | 470,47 | 473,08 | 464,04 | 465,38 | -0,72% | 68,00 |
| 20.06.2024 | 472,95 | 475,89 | 466,58 | 468,75 | -0,84% | 79,00 |
| 19.06.2024 | 473,20 | 474,00 | 471,98 | 472,72 | 0,29% | 48,00 |
| 18.06.2024 | 472,14 | 474,00 | 469,24 | 471,36 | 0,12% | 162,00 |
| 17.06.2024 | 469,41 | 471,87 | 466,24 | 470,80 | 0,58% | 43,00 |
| 14.06.2024 | 468,54 | 468,76 | 463,82 | 468,07 | 0,52% | 73,00 |
| 13.06.2024 | 467,31 | 467,43 | 458,18 | 465,64 | 0,67% | 93,00 |
| 12.06.2024 | 458,73 | 464,11 | 457,05 | 462,54 | 1,67% | 193,00 |
| 11.06.2024 | 452,65 | 454,96 | 447,78 | 454,96 | 0,92% | 173,00 |
| 10.06.2024 | 451,02 | 454,39 | 447,31 | 450,82 | 0,60% | 81,00 |
| 07.06.2024 | 445,61 | 451,06 | 443,54 | 448,15 | 0,46% | 355,00 |
| 06.06.2024 | 441,14 | 448,00 | 438,10 | 446,08 | 1,13% | 205,00 |
| 05.06.2024 | 441,31 | 441,31 | 434,40 | 441,08 | 1,61% | 21,00 |
| 04.06.2024 | 430,47 | 435,85 | 425,50 | 434,11 | 1,51% | - |
| 03.06.2024 | 436,36 | 438,00 | 424,18 | 427,67 | -0,27% | 130,00 |
| 31.05.2024 | 429,53 | 429,53 | 423,10 | 428,83 | 0,28% | 93,00 |
| 30.05.2024 | 434,48 | 434,66 | 425,33 | 427,63 | 0,36% | 21,00 |
| 29.05.2024 | 423,70 | 426,66 | 420,41 | 426,08 | 0,04% | 85,00 |
| 28.05.2024 | 426,64 | 427,13 | 424,00 | 425,91 | -0,02% | 54,00 |
| 27.05.2024 | 421,54 | 428,00 | 419,62 | 426,00 | 1,57% | 105,00 |
| 24.05.2024 | 417,27 | 420,61 | 415,40 | 419,41 | 0,71% | 3,00 |
| 23.05.2024 | 422,66 | 424,32 | 414,00 | 416,44 | -0,65% | 210,00 |
| 22.05.2024 | 418,93 | 420,88 | 414,03 | 419,17 | 0,63% | 8,00 |
| 21.05.2024 | 412,28 | 418,82 | 410,50 | 416,53 | 0,86% | 49,00 |
| 20.05.2024 | 409,01 | 413,72 | 405,91 | 412,99 | 1,31% | 123,00 |
| 17.05.2024 | 410,22 | 416,44 | 405,54 | 407,64 | -0,47% | 82,00 |
| 16.05.2024 | 411,31 | 414,00 | 408,00 | 409,56 | -0,05% | 82,00 |
| 15.05.2024 | 403,23 | 409,92 | 401,43 | 409,77 | 1,54% | 15,00 |
| 14.05.2024 | 403,40 | 404,29 | 400,38 | 403,54 | -0,52% | 11,00 |
| 13.05.2024 | 408,17 | 411,16 | 403,39 | 405,66 | -0,65% | 193,00 |
| 10.05.2024 | 413,27 | 413,98 | 407,50 | 408,31 | -0,60% | 10,00 |
| 09.05.2024 | 410,56 | 411,09 | 408,97 | 410,77 | -0,50% | - |
| 08.05.2024 | 416,26 | 418,25 | 411,42 | 412,83 | -0,97% | 70,00 |
| 07.05.2024 | 418,98 | 420,52 | 416,07 | 416,89 | -0,06% | 6,00 |
| 06.05.2024 | 417,11 | 417,55 | 412,00 | 417,13 | 1,01% | 378,00 |
| 03.05.2024 | 408,20 | 415,00 | 406,94 | 412,96 | 2,00% | 39,00 |