£77,726
1,68%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 77,23 | 78,28 | 76,46 | 77,80 | 1,78% | - |
| 12.02.2026 | 77,54 | 77,79 | 76,42 | 76,44 | -0,84% | - |
| 11.02.2026 | 80,75 | 81,13 | 77,09 | 77,09 | -6,64% | - |
| 10.02.2026 | 81,81 | 82,83 | 81,25 | 82,57 | 1,30% | - |
| 09.02.2026 | 81,74 | 82,14 | 80,68 | 81,51 | 1,49% | - |
| 06.02.2026 | 81,38 | 81,38 | 79,22 | 80,32 | -1,43% | - |
| 05.02.2026 | 80,97 | 82,58 | 73,30 | 81,48 | 0,90% | - |
| 04.02.2026 | 81,74 | 81,77 | 72,21 | 80,75 | -0,98% | - |
| 03.02.2026 | 86,86 | 86,87 | 81,50 | 81,55 | -4,94% | - |
| 02.02.2026 | 84,22 | 86,21 | 84,22 | 85,79 | 1,09% | - |
| 30.01.2026 | 84,39 | 85,80 | 84,39 | 84,87 | 1,71% | - |
| 29.01.2026 | 87,61 | 88,93 | 63,81 | 83,44 | -6,41% | - |
| 28.01.2026 | 90,34 | 90,36 | 89,03 | 89,15 | -1,16% | - |
| 27.01.2026 | 92,28 | 92,71 | 89,76 | 90,21 | -1,59% | - |
| 26.01.2026 | 91,37 | 91,73 | 90,02 | 91,67 | 0,70% | - |
| 23.01.2026 | 90,16 | 91,11 | 81,47 | 91,03 | 0,96% | - |
| 22.01.2026 | 90,27 | 90,43 | 89,38 | 90,17 | 0,85% | - |
| 21.01.2026 | 89,89 | 89,91 | 80,26 | 89,41 | -0,44% | - |
| 20.01.2026 | 89,46 | 90,13 | 88,80 | 89,81 | -0,20% | - |
| 19.01.2026 | 91,62 | 91,86 | 89,77 | 89,98 | -2,96% | - |
| 16.01.2026 | 93,54 | 93,54 | 92,26 | 92,73 | -1,18% | - |
| 15.01.2026 | 94,07 | 94,39 | 93,26 | 93,84 | 0,23% | - |
| 14.01.2026 | 95,91 | 95,93 | 93,52 | 93,62 | -2,31% | - |
| 13.01.2026 | 95,80 | 97,24 | 95,28 | 95,83 | 0,06% | - |
| 12.01.2026 | 96,12 | 96,19 | 95,36 | 95,77 | 0,23% | - |
| 09.01.2026 | 93,44 | 95,80 | 93,27 | 95,55 | 2,22% | - |
| 08.01.2026 | 94,11 | 94,40 | 93,04 | 93,48 | -0,57% | - |
| 07.01.2026 | 92,33 | 94,16 | 92,33 | 94,02 | 1,79% | - |
| 06.01.2026 | 92,93 | 92,97 | 90,95 | 92,37 | -0,57% | - |
| 05.01.2026 | 92,14 | 92,90 | 91,51 | 92,90 | 1,92% | - |
| 02.01.2026 | 92,26 | 93,52 | 90,91 | 91,15 | -1,56% | - |
| 30.12.2025 | 91,96 | 92,61 | 91,87 | 92,60 | 0,57% | - |
| 29.12.2025 | 92,08 | 92,59 | 91,76 | 92,08 | 0,16% | - |
| 23.12.2025 | 92,34 | 92,41 | 91,79 | 91,93 | -0,66% | - |
| 22.12.2025 | 92,32 | 92,84 | 92,14 | 92,54 | 0,03% | - |
| 19.12.2025 | 92,97 | 92,97 | 91,96 | 92,52 | -0,67% | - |
| 18.12.2025 | 92,39 | 93,25 | 92,20 | 93,14 | 0,96% | - |
| 17.12.2025 | 92,83 | 92,95 | 91,95 | 92,26 | -0,35% | - |
| 16.12.2025 | 93,04 | 93,04 | 92,33 | 92,58 | -1,14% | - |
| 15.12.2025 | 93,36 | 94,13 | 92,94 | 93,64 | 0,46% | - |
| 12.12.2025 | 93,94 | 94,33 | 93,21 | 93,21 | -0,20% | - |
| 11.12.2025 | 92,58 | 93,75 | 91,80 | 93,40 | 0,44% | - |
| 10.12.2025 | 93,44 | 93,45 | 92,55 | 93,00 | -0,53% | - |
| 09.12.2025 | 93,52 | 93,97 | 93,21 | 93,49 | 0,01% | - |
| 08.12.2025 | 93,62 | 94,03 | 93,22 | 93,48 | 0,03% | - |
| 05.12.2025 | 93,24 | 93,76 | 92,87 | 93,46 | 0,32% | - |
| 04.12.2025 | 91,91 | 93,80 | 91,90 | 93,16 | 2,13% | - |
| 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% | - |