1.044,500€
1,74%
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 |
|---|---|---|---|---|---|---|
| 21.07.2026 | 1.033,02 | 1.050,00 | 1.026,98 | 1.044,50 | 1,74% | 51,00 |
| 20.07.2026 | 1.013,56 | 1.032,43 | 1.001,41 | 1.026,61 | 3,14% | 195,00 |
| 17.07.2026 | 1.002,83 | 1.012,03 | 982,29 | 995,33 | -3,71% | 482,00 |
| 16.07.2026 | 1.070,86 | 1.071,43 | 1.031,94 | 1.033,72 | -3,00% | 57,00 |
| 15.07.2026 | 1.083,25 | 1.084,89 | 1.055,76 | 1.065,67 | -0,14% | 24,00 |
| 14.07.2026 | 1.072,05 | 1.080,17 | 1.056,19 | 1.067,17 | 0,36% | 56,00 |
| 13.07.2026 | 1.077,85 | 1.093,28 | 1.062,92 | 1.063,31 | -2,93% | 100,00 |
| 10.07.2026 | 1.101,30 | 1.107,69 | 1.082,37 | 1.095,41 | 0,08% | 136,00 |
| 09.07.2026 | 1.074,04 | 1.101,34 | 1.073,14 | 1.094,58 | 1,73% | 239,00 |
| 08.07.2026 | 1.090,01 | 1.095,43 | 1.064,93 | 1.075,98 | -0,56% | 96,00 |
| 07.07.2026 | 1.098,11 | 1.108,37 | 1.075,00 | 1.082,00 | -2,51% | 192,00 |
| 06.07.2026 | 1.110,36 | 1.115,69 | 1.094,01 | 1.109,83 | 0,56% | 281,00 |
| 03.07.2026 | 1.096,68 | 1.109,05 | 1.093,56 | 1.103,62 | 1,34% | 162,00 |
| 02.07.2026 | 1.130,48 | 1.136,80 | 1.075,75 | 1.089,03 | -5,32% | 316,00 |
| 01.07.2026 | 1.163,12 | 1.180,47 | 1.144,03 | 1.150,26 | -0,83% | 387,00 |
| 30.06.2026 | 1.139,64 | 1.167,00 | 1.132,01 | 1.159,89 | 1,88% | 213,00 |
| 29.06.2026 | 1.131,42 | 1.151,18 | 1.112,04 | 1.138,48 | 2,33% | 344,00 |
| 26.06.2026 | 1.095,55 | 1.119,83 | 1.080,90 | 1.112,53 | -0,92% | 238,00 |
| 25.06.2026 | 1.142,59 | 1.159,20 | 1.113,25 | 1.122,90 | -1,33% | 189,00 |
| 24.06.2026 | 1.153,48 | 1.165,64 | 1.137,39 | 1.138,07 | -0,46% | 19,00 |
| 23.06.2026 | 1.158,60 | 1.166,19 | 1.133,29 | 1.143,29 | -2,02% | 448,00 |
| 22.06.2026 | 1.164,53 | 1.189,34 | 1.163,66 | 1.166,90 | 0,45% | 258,00 |
| 19.06.2026 | 1.137,39 | 1.167,68 | 1.136,95 | 1.161,62 | 0,82% | 257,00 |
| 18.06.2026 | 1.126,64 | 1.156,39 | 1.126,05 | 1.152,14 | 1,53% | 193,00 |
| 17.06.2026 | 1.140,45 | 1.145,08 | 1.127,00 | 1.134,77 | -0,16% | 155,00 |
| 16.06.2026 | 1.149,12 | 1.166,76 | 1.131,24 | 1.136,58 | -3,55% | 231,00 |
| 15.06.2026 | 1.138,65 | 1.186,94 | 1.138,61 | 1.178,44 | 5,26% | 623,00 |
| 12.06.2026 | 1.079,76 | 1.120,77 | 1.069,44 | 1.119,57 | 5,18% | 146,00 |
| 11.06.2026 | 1.050,98 | 1.066,54 | 1.033,30 | 1.064,47 | 1,29% | 51,00 |
| 10.06.2026 | 1.065,70 | 1.083,49 | 1.049,50 | 1.050,96 | -0,66% | 93,00 |
| 09.06.2026 | 1.086,87 | 1.112,42 | 1.044,72 | 1.057,92 | -2,25% | 103,00 |
| 08.06.2026 | 1.062,59 | 1.093,36 | 1.050,70 | 1.082,22 | 2,76% | 720,00 |
| 05.06.2026 | 1.118,32 | 1.126,88 | 1.053,21 | 1.053,21 | -6,68% | 456,00 |
| 04.06.2026 | 1.115,92 | 1.135,49 | 1.092,74 | 1.128,59 | 0,78% | 110,00 |
| 03.06.2026 | 1.122,78 | 1.134,36 | 1.106,07 | 1.119,89 | -0,89% | 249,00 |
| 02.06.2026 | 1.123,65 | 1.139,54 | 1.115,09 | 1.129,94 | 0,87% | 193,00 |
| 01.06.2026 | 1.119,11 | 1.126,78 | 875,29 | 1.120,23 | 1,75% | 162,00 |
| 29.05.2026 | 1.117,75 | 1.118,53 | 1.089,14 | 1.100,92 | -0,34% | 140,00 |
| 28.05.2026 | 1.080,62 | 1.109,80 | 1.073,06 | 1.104,66 | 2,15% | 146,00 |
| 27.05.2026 | 1.049,46 | 1.083,85 | 1.048,52 | 1.081,40 | 3,40% | 188,00 |
| 26.05.2026 | 1.057,71 | 1.063,10 | 1.043,54 | 1.045,82 | -0,79% | 25,00 |
| 25.05.2026 | 1.056,29 | 1.066,55 | 1.046,00 | 1.054,18 | 1,40% | 78,00 |
| 22.05.2026 | 1.047,77 | 1.049,92 | 1.027,58 | 1.039,63 | 1,49% | 249,00 |
| 21.05.2026 | 1.015,73 | 1.031,42 | 996,93 | 1.024,40 | 2,42% | 203,00 |
| 20.05.2026 | 995,90 | 1.006,00 | 985,08 | 1.000,18 | 0,55% | 104,00 |
| 19.05.2026 | 1.000,16 | 1.012,47 | 984,98 | 994,71 | -1,42% | 365,00 |
| 18.05.2026 | 1.011,31 | 1.030,80 | 1.005,91 | 1.009,05 | -0,44% | 201,00 |
| 15.05.2026 | 1.014,70 | 1.027,78 | 1.001,45 | 1.013,50 | -2,46% | 127,00 |
| 14.05.2026 | 1.032,33 | 1.047,71 | 1.018,62 | 1.039,11 | 1,02% | 59,00 |
| 13.05.2026 | 1.014,64 | 1.030,03 | 998,86 | 1.028,58 | 3,39% | 151,00 |
| 12.05.2026 | 999,91 | 1.002,00 | 985,79 | 994,90 | -0,48% | 84,00 |
| 11.05.2026 | 990,59 | 1.001,68 | 975,20 | 999,66 | 1,39% | 350,00 |
| 08.05.2026 | 988,07 | 1.004,18 | 972,61 | 985,93 | 0,75% | 388,00 |
| 07.05.2026 | 988,53 | 996,78 | 952,12 | 978,60 | 0,89% | 416,00 |
| 06.05.2026 | 945,56 | 977,90 | 943,38 | 969,94 | 4,88% | 329,00 |
| 05.05.2026 | 912,23 | 930,55 | 911,05 | 924,82 | 0,95% | 119,00 |
| 04.05.2026 | 912,24 | 925,57 | 890,14 | 916,13 | 3,60% | 704,00 |
| 30.04.2026 | 869,55 | 890,00 | 862,64 | 884,27 | 1,55% | 104,00 |
| 29.04.2026 | 876,67 | 878,04 | 866,97 | 870,82 | -0,01% | 59,00 |
| 28.04.2026 | 884,05 | 885,90 | 865,00 | 870,92 | -1,82% | 162,00 |
| 27.04.2026 | 891,51 | 892,91 | 877,82 | 887,07 | 0,50% | 210,00 |
| 24.04.2026 | 861,81 | 889,99 | 858,34 | 882,70 | 2,78% | 393,00 |
| 23.04.2026 | 852,47 | 866,15 | 843,90 | 858,86 | 0,78% | 673,00 |
| 22.04.2026 | 857,06 | 863,87 | 845,38 | 852,24 | 0,02% | 125,00 |
| 21.04.2026 | 856,90 | 864,91 | 846,86 | 852,06 | 0,25% | 55,00 |
| 20.04.2026 | 851,95 | 855,17 | 841,36 | 849,92 | -0,75% | 116,00 |
| 17.04.2026 | 844,10 | 860,00 | 843,48 | 856,32 | 1,40% | 289,00 |
| 16.04.2026 | 843,54 | 852,70 | 832,41 | 844,51 | 0,87% | 326,00 |
| 15.04.2026 | 833,53 | 840,21 | 826,94 | 837,22 | 1,35% | 49,00 |
| 14.04.2026 | 789,91 | 829,86 | 784,00 | 826,04 | 4,73% | 66,00 |
| 13.04.2026 | 768,37 | 790,15 | 763,87 | 788,71 | 1,91% | 72,00 |
| 10.04.2026 | 764,42 | 778,74 | 759,01 | 773,89 | 2,50% | 80,00 |
| 09.04.2026 | 748,94 | 759,51 | 745,31 | 755,05 | 1,15% | 48,00 |
| 08.04.2026 | 758,32 | 767,53 | 746,45 | 746,50 | 4,10% | 77,00 |
| 07.04.2026 | 724,90 | 727,44 | 710,77 | 717,12 | -0,49% | 328,00 |
| 02.04.2026 | 711,01 | 727,13 | 699,79 | 720,62 | -1,17% | 52,00 |
| 01.04.2026 | 727,21 | 735,00 | 726,95 | 729,17 | 2,41% | 596,00 |
| 31.03.2026 | 698,73 | 712,50 | 690,19 | 712,00 | 2,84% | 146,00 |
| 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 |