Xtrackers Stoxx Europe 600 Telecommunications Swap UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
£67,219
-0,30%
Echtzeitkurs Xtrackers Stoxx Europe 600 Telecommunications Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Telecommunications Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 67,41 | 67,46 | 66,76 | 67,34 | -0,13% | - |
| 19.12.2024 | 67,24 | 67,69 | 67,04 | 67,42 | -1,11% | - |
| 18.12.2024 | 68,58 | 68,78 | 68,17 | 68,18 | -0,65% | - |
| 17.12.2024 | 69,09 | 69,16 | 68,60 | 68,63 | -1,11% | - |
| 16.12.2024 | 69,59 | 69,77 | 69,29 | 69,39 | -0,29% | - |
| 13.12.2024 | 69,51 | 69,81 | 69,51 | 69,60 | 0,22% | - |
| 12.12.2024 | 69,38 | 69,58 | 69,13 | 69,45 | 0,21% | - |
| 11.12.2024 | 69,18 | 69,74 | 69,18 | 69,30 | -0,19% | - |
| 10.12.2024 | 69,93 | 70,11 | 69,39 | 69,43 | -1,19% | - |
| 09.12.2024 | 71,54 | 71,62 | 70,16 | 70,27 | -1,59% | - |
| 06.12.2024 | 71,19 | 71,68 | 71,19 | 71,41 | 0,17% | - |
| 05.12.2024 | 70,47 | 71,29 | 70,46 | 71,29 | 0,96% | - |
| 04.12.2024 | 70,89 | 71,00 | 70,50 | 70,61 | -0,48% | - |
| 03.12.2024 | 70,98 | 71,08 | 70,73 | 70,95 | 0,08% | - |
| 02.12.2024 | 70,43 | 71,11 | 70,33 | 70,89 | 0,13% | - |
| 29.11.2024 | 70,60 | 70,88 | 70,57 | 70,80 | -0,04% | - |
| 28.11.2024 | 70,72 | 70,86 | 70,63 | 70,83 | 0,37% | - |
| 27.11.2024 | 70,37 | 70,66 | 70,14 | 70,57 | 0,09% | - |
| 26.11.2024 | 70,39 | 70,67 | 70,21 | 70,51 | -0,08% | - |
| 25.11.2024 | 70,20 | 70,60 | 69,91 | 70,56 | 1,16% | - |
| 22.11.2024 | 69,33 | 69,76 | 69,02 | 69,75 | 1,28% | - |
| 21.11.2024 | 69,11 | 69,14 | 68,56 | 68,87 | -0,09% | - |
| 20.11.2024 | 69,44 | 69,46 | 68,87 | 68,94 | -0,41% | - |
| 19.11.2024 | 69,07 | 69,32 | 68,68 | 69,22 | 0,24% | - |
| 18.11.2024 | 68,78 | 69,07 | 68,59 | 69,05 | 0,31% | - |
| 15.11.2024 | 68,57 | 69,05 | 68,52 | 68,84 | -0,09% | - |
| 14.11.2024 | 67,90 | 68,93 | 67,60 | 68,90 | 2,14% | - |
| 13.11.2024 | 67,96 | 68,14 | 67,41 | 67,46 | -0,75% | - |
| 12.11.2024 | 68,64 | 68,83 | 67,89 | 67,97 | -1,37% | - |
| 11.11.2024 | 68,93 | 69,09 | 68,69 | 68,91 | 0,53% | - |
| 08.11.2024 | 68,23 | 68,63 | 68,16 | 68,55 | 0,65% | - |
| 07.11.2024 | 69,13 | 69,23 | 68,09 | 68,10 | -1,44% | - |
| 06.11.2024 | 69,86 | 70,03 | 68,97 | 69,10 | -0,67% | - |
| 05.11.2024 | 69,79 | 69,99 | 69,49 | 69,56 | -0,52% | - |
| 04.11.2024 | 69,83 | 70,31 | 69,82 | 69,93 | 0,17% | - |
| 01.11.2024 | 69,60 | 70,19 | 69,50 | 69,81 | 0,41% | - |
| 31.10.2024 | 69,73 | 69,75 | 68,97 | 69,52 | -0,76% | - |
| 30.10.2024 | 70,36 | 70,53 | 69,88 | 70,05 | -0,71% | - |
| 29.10.2024 | 71,15 | 71,35 | 70,44 | 70,55 | -0,64% | - |
| 28.10.2024 | 70,64 | 71,02 | 70,43 | 71,00 | 0,77% | - |
| 25.10.2024 | 70,59 | 70,81 | 70,35 | 70,46 | -0,14% | - |
| 24.10.2024 | 70,05 | 70,76 | 69,94 | 70,56 | 1,05% | - |
| 23.10.2024 | 69,74 | 69,98 | 69,47 | 69,83 | -0,20% | - |
| 22.10.2024 | 70,69 | 70,69 | 69,62 | 69,96 | -1,17% | - |
| 21.10.2024 | 71,32 | 71,44 | 70,79 | 70,79 | -0,82% | - |
| 18.10.2024 | 71,42 | 71,43 | 70,78 | 71,38 | -0,57% | - |
| 17.10.2024 | 72,00 | 72,10 | 71,72 | 71,79 | -0,23% | - |
| 16.10.2024 | 71,20 | 72,01 | 71,19 | 71,96 | 1,11% | - |
| 15.10.2024 | 70,78 | 71,41 | 70,77 | 71,16 | 0,74% | - |
| 14.10.2024 | 70,06 | 70,65 | 69,95 | 70,65 | 0,83% | - |
| 11.10.2024 | 70,24 | 70,33 | 69,89 | 70,06 | -0,15% | - |
| 10.10.2024 | 69,79 | 70,45 | 69,79 | 70,17 | 0,38% | - |
| 09.10.2024 | 69,62 | 70,06 | 69,47 | 69,90 | 0,45% | - |
| 08.10.2024 | 68,83 | 69,68 | 68,69 | 69,59 | 0,51% | - |
| 07.10.2024 | 69,21 | 69,52 | 68,74 | 69,24 | 0,38% | - |
| 04.10.2024 | 69,07 | 69,55 | 68,83 | 68,97 | -0,22% | - |
| 03.10.2024 | 69,31 | 69,78 | 69,02 | 69,13 | 0,19% | - |
| 02.10.2024 | 69,65 | 69,69 | 68,86 | 69,00 | -0,83% | - |
| 01.10.2024 | 69,51 | 69,74 | 69,40 | 69,58 | 0,47% | - |
| 30.09.2024 | 69,27 | 69,79 | 69,21 | 69,25 | -0,34% | - |
| 27.09.2024 | 69,61 | 69,73 | 69,35 | 69,49 | -0,18% | - |
| 26.09.2024 | 70,34 | 70,50 | 69,47 | 69,61 | -0,18% | - |
| 25.09.2024 | 69,31 | 69,94 | 69,29 | 69,74 | 0,46% | - |
| 24.09.2024 | 69,66 | 69,67 | 68,84 | 69,42 | 0,35% | - |
| 23.09.2024 | 69,15 | 69,62 | 69,07 | 69,18 | -0,04% | - |
| 20.09.2024 | 68,79 | 69,44 | 68,74 | 69,20 | 0,06% | - |
| 19.09.2024 | 70,17 | 70,60 | 69,06 | 69,16 | -1,23% | - |
| 18.09.2024 | 70,32 | 70,51 | 69,87 | 70,02 | -0,52% | - |
| 17.09.2024 | 70,55 | 70,71 | 70,28 | 70,39 | 0,11% | - |
| 16.09.2024 | 70,00 | 70,37 | 69,96 | 70,31 | 0,12% | - |
| 13.09.2024 | 69,63 | 70,30 | 69,63 | 70,23 | 0,91% | - |
| 12.09.2024 | 69,89 | 70,09 | 69,44 | 69,59 | 0,26% | - |
| 11.09.2024 | 69,23 | 69,46 | 68,86 | 69,42 | 0,33% | - |
| 10.09.2024 | 69,06 | 69,36 | 68,93 | 69,19 | -0,20% | - |
| 09.09.2024 | 69,28 | 69,42 | 69,00 | 69,33 | 0,50% | - |
| 06.09.2024 | 69,07 | 69,31 | 68,94 | 68,99 | -0,31% | - |
| 05.09.2024 | 68,36 | 69,32 | 68,31 | 69,20 | 0,97% | - |
| 04.09.2024 | 67,40 | 68,57 | 67,36 | 68,53 | 0,43% | - |
| 03.09.2024 | 68,40 | 68,52 | 67,85 | 68,24 | -0,06% | - |
| 02.09.2024 | 67,70 | 68,31 | 67,69 | 68,28 | 0,84% | - |
| 30.08.2024 | 67,57 | 67,98 | 67,57 | 67,71 | 0,12% | - |
| 29.08.2024 | 67,50 | 67,89 | 67,49 | 67,64 | 0,11% | - |
| 28.08.2024 | 67,31 | 67,62 | 67,31 | 67,56 | 0,33% | - |
| 27.08.2024 | 67,37 | 67,48 | 67,25 | 67,34 | -0,06% | - |
| 26.08.2024 | 66,99 | 67,44 | 66,99 | 67,38 | 0,45% | - |
| 23.08.2024 | 66,85 | 67,13 | 66,84 | 67,08 | 0,26% | - |
| 22.08.2024 | 66,79 | 67,27 | 66,79 | 66,90 | 0,22% | - |
| 21.08.2024 | 66,96 | 67,03 | 66,50 | 66,76 | -0,19% | - |
| 20.08.2024 | 67,29 | 67,29 | 66,71 | 66,88 | -0,49% | - |
| 19.08.2024 | 66,64 | 67,37 | 66,64 | 67,21 | 0,69% | - |
| 16.08.2024 | 66,62 | 66,76 | 66,43 | 66,75 | 0,17% | - |
| 15.08.2024 | 66,98 | 67,05 | 66,56 | 66,64 | -0,30% | - |
| 14.08.2024 | 66,72 | 67,34 | 66,65 | 66,84 | 0,93% | - |
| 13.08.2024 | 66,15 | 66,37 | 66,02 | 66,23 | 0,24% | - |
| 12.08.2024 | 66,12 | 66,41 | 66,00 | 66,07 | 0,18% | - |
| 09.08.2024 | 65,85 | 66,22 | 65,62 | 65,94 | 0,27% | - |
| 08.08.2024 | 65,47 | 66,13 | 65,39 | 65,77 | 0,08% | - |
| 07.08.2024 | 65,18 | 65,86 | 65,06 | 65,71 | 1,15% | - |
| 06.08.2024 | 65,52 | 65,64 | 64,45 | 64,97 | -0,33% | - |
| 05.08.2024 | 64,42 | 65,57 | 64,31 | 65,18 | -1,18% | - |