1.005,102€
-2,33%
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 |
|---|---|---|---|---|---|---|
| 14.09.2026 | 1.018,34 | 1.021,69 | 1.009,42 | 1.009,49 | -1,91% | 42,00 |
| 11.09.2026 | 1.035,21 | 1.050,29 | 1.024,77 | 1.029,09 | -0,14% | 10,00 |
| 10.09.2026 | 1.046,12 | 1.049,19 | 1.020,28 | 1.030,54 | -1,31% | 169,00 |
| 09.09.2026 | 1.055,76 | 1.056,06 | 1.036,00 | 1.044,20 | -0,87% | 41,00 |
| 08.09.2026 | 1.051,06 | 1.060,56 | 1.037,85 | 1.053,32 | 0,41% | 46,00 |
| 07.09.2026 | 1.044,14 | 1.049,40 | 1.038,01 | 1.048,98 | 0,89% | 38,00 |
| 04.09.2026 | 1.035,85 | 1.042,87 | 1.024,12 | 1.039,76 | 1,34% | 16,00 |
| 03.09.2026 | 1.013,90 | 1.032,56 | 998,71 | 1.026,06 | 2,41% | 29,00 |
| 02.09.2026 | 1.008,61 | 1.008,62 | 994,27 | 1.001,96 | -0,34% | 53,00 |
| 01.09.2026 | 1.016,69 | 1.016,80 | 995,32 | 1.005,42 | -0,47% | 131,00 |
| 31.08.2026 | 1.025,97 | 1.029,07 | 995,26 | 1.010,20 | -1,57% | 54,00 |
| 28.08.2026 | 1.028,10 | 1.046,63 | 1.020,50 | 1.026,26 | -0,29% | 52,00 |
| 27.08.2026 | 1.041,00 | 1.044,00 | 1.026,33 | 1.029,20 | -0,27% | 279,00 |
| 26.08.2026 | 1.033,16 | 1.038,02 | 1.018,54 | 1.031,98 | 0,75% | 16,00 |
| 25.08.2026 | 1.023,40 | 1.031,11 | 1.016,77 | 1.024,34 | 0,73% | 25,00 |
| 24.08.2026 | 1.014,94 | 1.021,00 | 1.005,98 | 1.016,96 | -0,06% | 144,00 |
| 21.08.2026 | 1.018,52 | 1.024,02 | 1.010,11 | 1.017,53 | 0,41% | 85,00 |
| 20.08.2026 | 1.023,56 | 1.032,00 | 1.004,75 | 1.013,33 | 0,10% | 110,00 |
| 19.08.2026 | 1.008,95 | 1.027,83 | 1.003,22 | 1.012,32 | -0,01% | 20,00 |
| 18.08.2026 | 1.032,09 | 1.032,09 | 1.012,05 | 1.012,42 | -1,95% | 27,00 |
| 17.08.2026 | 1.047,53 | 1.048,37 | 1.027,00 | 1.032,52 | 0,07% | 48,00 |
| 14.08.2026 | 1.034,93 | 1.041,69 | 1.025,54 | 1.031,76 | -0,14% | 54,00 |
| 13.08.2026 | 1.029,04 | 1.044,97 | 1.012,20 | 1.033,16 | 1,48% | 59,00 |
| 12.08.2026 | 1.011,35 | 1.023,50 | 996,78 | 1.018,09 | 1,70% | 91,00 |
| 11.08.2026 | 1.009,05 | 1.009,84 | 998,00 | 1.001,08 | -0,70% | 36,00 |
| 10.08.2026 | 1.014,45 | 1.022,19 | 1.002,72 | 1.008,14 | 0,21% | 65,00 |
| 07.08.2026 | 998,08 | 1.015,75 | 994,70 | 1.006,04 | 0,54% | 56,00 |
| 06.08.2026 | 1.006,65 | 1.014,64 | 991,66 | 1.000,62 | -0,68% | 176,00 |
| 05.08.2026 | 1.019,36 | 1.021,07 | 1.000,00 | 1.007,42 | -0,50% | 94,00 |
| 04.08.2026 | 1.005,66 | 1.023,00 | 992,56 | 1.012,54 | 0,63% | 274,00 |
| 03.08.2026 | 996,50 | 1.008,51 | 978,15 | 1.006,17 | 1,65% | 98,00 |
| 31.07.2026 | 1.001,70 | 1.020,27 | 988,50 | 989,83 | 1,19% | 279,00 |
| 30.07.2026 | 925,78 | 982,09 | 925,69 | 978,17 | 3,85% | 551,00 |
| 29.07.2026 | 955,70 | 979,04 | 937,23 | 941,94 | -1,65% | 170,00 |
| 28.07.2026 | 980,32 | 987,31 | 934,09 | 957,75 | -4,10% | 426,00 |
| 27.07.2026 | 1.019,09 | 1.025,77 | 985,03 | 998,66 | -0,59% | 206,00 |
| 24.07.2026 | 1.016,44 | 1.029,64 | 1.003,91 | 1.004,55 | -1,68% | 287,00 |
| 23.07.2026 | 1.045,84 | 1.047,11 | 1.017,90 | 1.021,71 | -1,98% | 40,00 |
| 22.07.2026 | 1.036,31 | 1.051,00 | 1.024,66 | 1.042,31 | -0,21% | 176,00 |
| 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 |