£74,902
-2,12%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 75,37 | 76,05 | 61,28 | 75,71 | -1,06% | - |
| 11.11.2026 | 75,53 | 76,58 | 53,33 | 76,52 | 3,45% | - |
| 10.11.2026 | 74,66 | 74,87 | 55,83 | 73,98 | 0,67% | - |
| 09.11.2026 | 70,77 | 73,98 | 60,38 | 73,49 | 3,87% | - |
| 06.11.2026 | 70,53 | 71,85 | 47,07 | 70,75 | 0,26% | - |
| 05.11.2026 | 73,75 | 74,12 | 44,45 | 70,57 | -5,08% | - |
| 04.11.2026 | 75,21 | 76,11 | 60,00 | 74,34 | -1,62% | - |
| 03.11.2026 | 74,93 | 75,90 | 56,31 | 75,56 | -0,99% | - |
| 02.11.2026 | 76,49 | 77,09 | 54,01 | 76,32 | 0,35% | - |
| 30.10.2026 | 77,49 | 77,66 | 63,04 | 76,06 | -4,37% | - |
| 29.10.2026 | 77,75 | 79,80 | 64,68 | 79,54 | 0,63% | - |
| 28.10.2026 | 79,34 | 79,41 | 70,93 | 79,04 | 0,44% | - |
| 27.10.2026 | 76,30 | 78,84 | 69,75 | 78,69 | 2,55% | - |
| 26.10.2026 | 75,48 | 77,16 | 68,70 | 76,74 | 1,91% | - |
| 23.10.2026 | 76,37 | 76,42 | 57,04 | 75,29 | -1,35% | - |
| 22.10.2026 | 77,31 | 77,35 | 76,14 | 76,32 | -2,77% | - |
| 21.10.2026 | 77,79 | 78,77 | 70,53 | 78,50 | 1,89% | - |
| 20.10.2026 | 77,10 | 77,41 | 58,07 | 77,04 | -1,36% | - |
| 19.10.2026 | 77,78 | 78,18 | 77,26 | 78,10 | 0,61% | - |
| 16.10.2026 | 78,66 | 79,00 | 64,27 | 77,62 | -0,42% | - |
| 15.10.2026 | 77,85 | 78,11 | 58,81 | 77,95 | -2,38% | - |
| 14.10.2026 | 80,10 | 81,44 | 65,59 | 79,85 | 0,03% | - |
| 13.10.2026 | 80,51 | 80,97 | 79,52 | 79,82 | -2,06% | - |
| 12.10.2026 | 82,54 | 82,82 | 73,63 | 81,50 | -1,27% | - |
| 09.10.2026 | 82,60 | 83,66 | 82,34 | 82,55 | 0,05% | - |
| 08.10.2026 | 82,48 | 83,25 | 81,70 | 82,51 | -0,71% | - |
| 07.10.2026 | 84,45 | 84,56 | 82,71 | 83,10 | -2,52% | - |
| 06.10.2026 | 84,79 | 85,35 | 84,49 | 85,25 | 1,01% | - |
| 05.10.2026 | 84,99 | 85,22 | 84,24 | 84,40 | -0,62% | - |
| 02.10.2026 | 83,08 | 85,40 | 83,08 | 84,92 | 2,86% | - |
| 01.10.2026 | 82,48 | 83,34 | 74,35 | 82,56 | -0,09% | - |
| 30.09.2026 | 83,00 | 83,31 | 58,18 | 82,64 | -0,24% | - |
| 29.09.2026 | 81,04 | 83,64 | 80,88 | 82,84 | 2,96% | - |
| 28.09.2026 | 80,56 | 81,18 | 79,88 | 80,45 | -0,89% | - |
| 25.09.2026 | 81,54 | 82,04 | 61,38 | 81,17 | 1,07% | - |
| 24.09.2026 | 81,13 | 81,13 | 79,75 | 80,31 | -1,75% | - |
| 23.09.2026 | 81,96 | 82,03 | 80,85 | 81,74 | 0,61% | - |
| 22.09.2026 | 80,49 | 81,45 | 79,90 | 81,25 | 1,25% | - |
| 21.09.2026 | 79,82 | 80,85 | 79,66 | 80,24 | 2,43% | - |
| 18.09.2026 | 78,79 | 79,32 | 64,35 | 78,34 | 0,15% | - |
| 17.09.2026 | 77,75 | 78,92 | 77,75 | 78,22 | 1,38% | - |
| 16.09.2026 | 76,75 | 77,68 | 76,74 | 77,16 | 1,23% | - |
| 15.09.2026 | 76,16 | 76,93 | 75,75 | 76,22 | -0,27% | - |
| 14.09.2026 | 78,07 | 78,07 | 76,03 | 76,43 | -3,68% | - |
| 11.09.2026 | 78,84 | 79,60 | 71,24 | 79,35 | 0,85% | - |
| 10.09.2026 | 79,85 | 79,85 | 78,04 | 78,68 | -1,48% | - |
| 09.09.2026 | 80,65 | 81,40 | 79,72 | 79,86 | -1,28% | - |
| 08.09.2026 | 80,63 | 81,12 | 79,94 | 80,90 | -0,07% | - |
| 07.09.2026 | 80,05 | 80,99 | 79,87 | 80,95 | 1,82% | - |
| 04.09.2026 | 78,24 | 79,96 | 78,13 | 79,51 | 2,00% | - |
| 03.09.2026 | 78,30 | 78,60 | 77,18 | 77,95 | 0,23% | - |
| 02.09.2026 | 77,27 | 78,08 | 77,18 | 77,76 | 0,21% | - |
| 01.09.2026 | 79,23 | 79,61 | 64,23 | 77,60 | -1,93% | - |
| 31.08.2026 | 79,78 | 80,05 | 79,03 | 79,13 | -1,66% | - |
| 28.08.2026 | 80,44 | 80,57 | 80,01 | 80,47 | 0,11% | - |
| 27.08.2026 | 80,43 | 80,88 | 79,90 | 80,38 | 1,89% | - |
| 26.08.2026 | 79,19 | 79,57 | 78,50 | 78,89 | -0,87% | - |
| 25.08.2026 | 79,77 | 80,21 | 71,87 | 79,58 | 0,72% | - |
| 24.08.2026 | 79,22 | 79,86 | 64,69 | 79,01 | -1,34% | - |
| 21.08.2026 | 79,96 | 80,59 | 71,88 | 80,09 | 0,54% | - |
| 20.08.2026 | 80,52 | 80,52 | 62,35 | 79,65 | -0,70% | - |
| 19.08.2026 | 81,27 | 81,55 | 58,39 | 80,21 | -1,50% | - |
| 18.08.2026 | 83,64 | 83,64 | 57,96 | 81,43 | -3,60% | - |
| 17.08.2026 | 84,26 | 84,94 | 83,83 | 84,47 | 1,41% | - |
| 14.08.2026 | 83,94 | 84,26 | 83,25 | 83,29 | -0,12% | - |
| 13.08.2026 | 82,99 | 83,98 | 68,28 | 83,40 | 1,30% | - |
| 12.08.2026 | 81,98 | 83,12 | 64,97 | 82,33 | 1,42% | - |
| 11.08.2026 | 80,08 | 81,83 | 64,19 | 81,17 | 1,29% | - |
| 10.08.2026 | 80,58 | 81,27 | 72,55 | 80,14 | 0,38% | - |
| 07.08.2026 | 79,02 | 80,94 | 78,92 | 79,84 | 0,75% | - |
| 06.08.2026 | 78,48 | 79,43 | 77,45 | 79,25 | 0,52% | - |
| 05.08.2026 | 80,04 | 80,15 | 78,57 | 78,84 | -0,67% | - |
| 04.08.2026 | 77,81 | 79,65 | 77,77 | 79,37 | 3,34% | - |
| 03.08.2026 | 76,41 | 77,21 | 62,04 | 76,80 | 1,82% | - |
| 31.07.2026 | 76,30 | 77,59 | 53,44 | 75,43 | 0,59% | - |
| 30.07.2026 | 72,29 | 75,76 | 62,03 | 74,99 | 3,29% | - |
| 29.07.2026 | 73,07 | 74,20 | 60,15 | 72,60 | -1,45% | - |
| 28.07.2026 | 73,66 | 74,36 | 56,03 | 73,67 | -0,76% | - |
| 27.07.2026 | 77,18 | 77,95 | 56,17 | 74,23 | -2,21% | - |
| 24.07.2026 | 76,00 | 77,26 | 75,19 | 75,91 | 0,29% | - |
| 23.07.2026 | 77,72 | 77,90 | 50,98 | 75,69 | -3,07% | - |
| 22.07.2026 | 77,41 | 78,10 | 63,67 | 78,08 | -0,03% | - |
| 21.07.2026 | 76,27 | 78,17 | 69,33 | 78,11 | 3,60% | - |
| 20.07.2026 | 75,28 | 76,17 | 61,48 | 75,39 | 0,42% | - |
| 17.07.2026 | 74,84 | 75,57 | 56,84 | 75,08 | -2,23% | - |
| 16.07.2026 | 78,22 | 78,22 | 62,59 | 76,79 | -0,78% | - |
| 15.07.2026 | 80,79 | 80,87 | 77,18 | 77,40 | -2,20% | - |
| 14.07.2026 | 78,85 | 79,65 | 63,95 | 79,13 | -0,54% | - |
| 13.07.2026 | 78,81 | 79,89 | 70,93 | 79,56 | -0,72% | - |
| 10.07.2026 | 80,45 | 80,65 | 71,93 | 80,14 | -1,47% | - |
| 09.07.2026 | 80,06 | 81,51 | 57,05 | 81,33 | 4,58% | - |
| 08.07.2026 | 78,29 | 78,92 | 64,44 | 77,77 | -1,41% | - |
| 07.07.2026 | 81,17 | 81,41 | 59,57 | 78,88 | -4,96% | - |
| 06.07.2026 | 83,00 | 83,16 | 81,60 | 83,00 | -0,59% | - |
| 03.07.2026 | 82,81 | 83,64 | 82,59 | 83,49 | 2,42% | - |
| 02.07.2026 | 82,84 | 84,04 | 58,09 | 81,52 | -3,59% | - |
| 01.07.2026 | 86,76 | 87,48 | 63,61 | 84,55 | -2,64% | - |
| 30.06.2026 | 85,54 | 87,48 | 85,23 | 86,84 | 3,62% | - |
| 29.06.2026 | 83,78 | 84,19 | 68,64 | 83,80 | 1,69% | - |
| 26.06.2026 | 83,32 | 83,76 | 62,83 | 82,41 | -2,41% | - |