£93,091
2,08%
Echtzeitkurs Xtrackers Stoxx Europe 600 Technology Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Technology Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 91,91 | 93,04 | 91,90 | 92,98 | 1,93% | - |
| 03.12.2025 | 92,02 | 92,65 | 90,96 | 91,22 | -0,69% | - |
| 02.12.2025 | 92,11 | 92,18 | 91,48 | 91,86 | -0,31% | - |
| 01.12.2025 | 91,89 | 92,33 | 91,02 | 92,14 | 0,17% | - |
| 28.11.2025 | 91,75 | 92,18 | 91,31 | 91,98 | 0,31% | - |
| 27.11.2025 | 91,41 | 92,39 | 91,37 | 91,69 | 0,31% | - |
| 26.11.2025 | 91,69 | 91,73 | 90,73 | 91,41 | 0,36% | - |
| 25.11.2025 | 91,54 | 91,55 | 82,07 | 91,08 | -0,71% | - |
| 24.11.2025 | 90,85 | 92,33 | 90,85 | 91,73 | 1,78% | - |
| 21.11.2025 | 88,96 | 90,81 | 73,72 | 90,12 | -0,83% | - |
| 20.11.2025 | 91,02 | 92,16 | 90,80 | 90,88 | 1,13% | - |
| 19.11.2025 | 89,61 | 90,47 | 88,95 | 89,87 | 0,65% | - |
| 18.11.2025 | 89,46 | 89,98 | 88,96 | 89,28 | -1,57% | - |
| 17.11.2025 | 92,07 | 92,16 | 90,54 | 90,71 | -1,38% | - |
| 14.11.2025 | 93,29 | 93,29 | 91,15 | 91,98 | -1,83% | - |
| 13.11.2025 | 94,80 | 95,30 | 93,64 | 93,70 | -0,93% | - |
| 12.11.2025 | 94,65 | 95,35 | 93,82 | 94,58 | 0,46% | - |
| 11.11.2025 | 93,17 | 94,22 | 93,00 | 94,15 | 1,50% | - |
| 10.11.2025 | 93,01 | 93,43 | 92,63 | 92,75 | 1,18% | - |
| 07.11.2025 | 92,71 | 93,25 | 91,42 | 91,67 | -0,78% | - |
| 06.11.2025 | 95,54 | 95,54 | 92,28 | 92,39 | -3,33% | - |
| 05.11.2025 | 94,73 | 96,09 | 94,39 | 95,57 | 0,26% | - |
| 04.11.2025 | 95,68 | 95,81 | 94,57 | 95,33 | -0,87% | - |
| 03.11.2025 | 96,22 | 96,87 | 95,81 | 96,16 | 0,13% | - |
| 31.10.2025 | 96,15 | 96,60 | 95,92 | 96,04 | -0,45% | - |
| 30.10.2025 | 96,74 | 96,84 | 96,04 | 96,48 | -0,12% | - |
| 29.10.2025 | 97,98 | 98,05 | 96,51 | 96,60 | -1,28% | - |
| 28.10.2025 | 98,12 | 98,74 | 97,68 | 97,85 | 0,24% | - |
| 27.10.2025 | 97,77 | 97,93 | 97,20 | 97,61 | -0,15% | - |
| 24.10.2025 | 97,37 | 98,64 | 97,37 | 97,76 | 0,53% | - |
| 23.10.2025 | 96,60 | 97,40 | 86,80 | 97,25 | -0,97% | - |
| 22.10.2025 | 99,04 | 99,04 | 80,76 | 98,20 | -0,61% | - |
| 21.10.2025 | 97,71 | 98,98 | 97,46 | 98,80 | 1,18% | - |
| 20.10.2025 | 96,56 | 97,68 | 96,11 | 97,65 | 1,74% | - |
| 17.10.2025 | 96,26 | 96,29 | 94,90 | 95,98 | -0,81% | - |
| 16.10.2025 | 96,83 | 97,11 | 96,11 | 96,76 | -0,11% | - |
| 15.10.2025 | 95,84 | 97,04 | 95,84 | 96,87 | 1,35% | - |
| 14.10.2025 | 95,95 | 95,95 | 94,73 | 95,58 | -0,24% | - |
| 13.10.2025 | 95,98 | 96,73 | 95,24 | 95,81 | -0,27% | - |
| 10.10.2025 | 97,56 | 98,53 | 96,07 | 96,07 | -1,44% | - |
| 09.10.2025 | 97,79 | 98,17 | 96,81 | 97,47 | 0,04% | - |
| 08.10.2025 | 97,39 | 98,29 | 96,19 | 97,43 | -0,03% | - |
| 07.10.2025 | 97,22 | 98,03 | 97,21 | 97,47 | 0,28% | - |
| 06.10.2025 | 96,18 | 97,52 | 85,90 | 97,19 | 1,00% | - |
| 03.10.2025 | 96,93 | 97,10 | 96,22 | 96,23 | -0,49% | - |
| 02.10.2025 | 95,20 | 97,07 | 95,17 | 96,70 | 1,88% | - |
| 01.10.2025 | 94,67 | 95,06 | 94,14 | 94,92 | 0,07% | - |
| 30.09.2025 | 93,73 | 94,96 | 93,40 | 94,85 | 1,03% | - |
| 29.09.2025 | 93,37 | 93,99 | 92,95 | 93,88 | 1,04% | - |
| 26.09.2025 | 93,96 | 94,00 | 92,61 | 92,92 | -0,93% | - |
| 25.09.2025 | 94,57 | 95,01 | 93,29 | 93,78 | -1,01% | - |
| 24.09.2025 | 95,11 | 95,38 | 94,28 | 94,74 | -0,35% | - |
| 23.09.2025 | 94,58 | 95,62 | 94,41 | 95,07 | 0,83% | - |
| 22.09.2025 | 94,38 | 94,53 | 93,58 | 94,29 | -0,51% | - |
| 19.09.2025 | 95,35 | 95,36 | 94,41 | 94,77 | -0,31% | - |
| 18.09.2025 | 91,91 | 95,10 | 91,91 | 95,07 | 4,23% | - |
| 17.09.2025 | 91,03 | 91,84 | 90,85 | 91,20 | 0,92% | - |
| 16.09.2025 | 90,53 | 91,51 | 90,25 | 90,37 | -0,05% | - |
| 15.09.2025 | 91,37 | 91,84 | 81,07 | 90,42 | -0,60% | - |
| 12.09.2025 | 91,14 | 91,52 | 90,55 | 90,96 | 0,19% | - |
| 11.09.2025 | 91,79 | 91,79 | 90,76 | 90,79 | -0,82% | - |
| 10.09.2025 | 93,91 | 94,26 | 91,54 | 91,54 | -1,74% | - |
| 09.09.2025 | 93,35 | 93,78 | 92,68 | 93,17 | -0,37% | - |
| 08.09.2025 | 92,68 | 93,52 | 92,32 | 93,51 | 1,38% | - |
| 05.09.2025 | 92,85 | 92,87 | 92,03 | 92,24 | 1,17% | - |
| 04.09.2025 | 90,77 | 91,41 | 90,77 | 91,17 | 0,13% | - |
| 03.09.2025 | 90,42 | 91,27 | 90,42 | 91,05 | 0,93% | - |
| 02.09.2025 | 92,03 | 92,03 | 90,14 | 90,21 | -1,97% | - |
| 01.09.2025 | 92,30 | 92,65 | 91,94 | 92,02 | -0,09% | - |
| 29.08.2025 | 93,14 | 93,42 | 92,05 | 92,11 | -1,32% | - |
| 28.08.2025 | 93,25 | 93,63 | 92,81 | 93,34 | 0,52% | - |
| 27.08.2025 | 92,59 | 92,91 | 91,86 | 92,87 | 0,43% | - |
| 26.08.2025 | 92,35 | 92,97 | 92,04 | 92,47 | -0,57% | - |
| 25.08.2025 | 93,12 | 93,69 | 92,95 | 93,00 | -0,67% | - |
| 22.08.2025 | 92,49 | 93,78 | 92,45 | 93,63 | 0,92% | - |
| 21.08.2025 | 93,74 | 93,74 | 92,67 | 92,78 | -0,93% | - |
| 20.08.2025 | 93,27 | 94,08 | 93,02 | 93,65 | -0,53% | - |
| 19.08.2025 | 93,30 | 94,27 | 93,30 | 94,15 | 1,24% | - |
| 18.08.2025 | 93,54 | 93,75 | 92,62 | 92,99 | -0,75% | - |
| 15.08.2025 | 94,07 | 94,45 | 93,37 | 93,70 | -0,14% | - |
| 14.08.2025 | 94,14 | 94,54 | 93,62 | 93,83 | -0,63% | - |
| 13.08.2025 | 94,19 | 94,44 | 93,85 | 94,42 | 0,98% | - |
| 12.08.2025 | 96,49 | 96,68 | 92,80 | 93,50 | -3,12% | - |
| 11.08.2025 | 97,53 | 97,54 | 96,46 | 96,51 | -0,77% | - |
| 08.08.2025 | 97,84 | 97,84 | 96,66 | 97,25 | -0,47% | - |
| 07.08.2025 | 96,56 | 98,49 | 96,56 | 97,72 | 1,53% | - |
| 06.08.2025 | 96,78 | 97,14 | 96,15 | 96,24 | -0,24% | - |
| 05.08.2025 | 96,79 | 97,21 | 96,28 | 96,47 | 0,08% | - |
| 04.08.2025 | 96,83 | 97,24 | 96,19 | 96,39 | -0,29% | - |
| 01.08.2025 | 97,49 | 97,91 | 95,98 | 96,68 | -1,80% | - |
| 31.07.2025 | 99,84 | 100,79 | 88,73 | 98,45 | -1,02% | - |
| 30.07.2025 | 100,16 | 101,15 | 99,01 | 99,46 | -0,37% | - |
| 29.07.2025 | 100,17 | 100,75 | 99,72 | 99,83 | 0,03% | - |
| 28.07.2025 | 101,34 | 101,51 | 99,73 | 99,80 | -0,19% | - |
| 25.07.2025 | 99,27 | 100,07 | 98,68 | 99,99 | 0,57% | - |
| 24.07.2025 | 101,39 | 102,04 | 98,94 | 99,43 | -1,04% | - |
| 23.07.2025 | 102,37 | 102,37 | 100,10 | 100,47 | -2,30% | - |
| 22.07.2025 | 103,81 | 104,09 | 102,65 | 102,83 | -1,15% | - |
| 21.07.2025 | 103,90 | 104,32 | 103,51 | 104,02 | -0,06% | - |
| 18.07.2025 | 104,52 | 105,05 | 103,61 | 104,09 | 0,07% | - |