£76,912
2,57%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 86,43 | 86,48 | 63,24 | 84,44 | 0,89% | - |
| 24.06.2026 | 85,38 | 85,39 | 82,80 | 83,70 | -1,03% | - |
| 23.06.2026 | 85,89 | 85,94 | 49,79 | 84,57 | -4,22% | - |
| 22.06.2026 | 88,21 | 89,25 | 72,44 | 88,29 | 0,85% | - |
| 19.06.2026 | 87,46 | 87,92 | 78,67 | 87,55 | -0,60% | - |
| 18.06.2026 | 87,62 | 88,54 | 72,07 | 88,07 | 1,19% | - |
| 17.06.2026 | 86,25 | 87,33 | 61,02 | 87,03 | 1,34% | - |
| 16.06.2026 | 87,64 | 87,99 | 77,82 | 85,88 | -1,61% | - |
| 15.06.2026 | 88,86 | 88,86 | 86,61 | 87,29 | 0,71% | - |
| 12.06.2026 | 86,50 | 86,68 | 76,53 | 86,67 | 3,05% | - |
| 11.06.2026 | 83,41 | 84,74 | 82,75 | 84,10 | 0,72% | - |
| 10.06.2026 | 84,40 | 85,08 | 55,64 | 83,50 | -0,61% | - |
| 09.06.2026 | 86,30 | 87,41 | 65,68 | 84,01 | -2,80% | - |
| 08.06.2026 | 82,71 | 86,78 | 82,37 | 86,43 | 1,53% | - |
| 05.06.2026 | 87,04 | 87,06 | 70,23 | 85,13 | -3,63% | - |
| 04.06.2026 | 87,37 | 88,44 | 65,76 | 88,34 | 0,04% | - |
| 03.06.2026 | 88,86 | 89,12 | 78,25 | 88,30 | 0,56% | - |
| 02.06.2026 | 85,83 | 88,21 | 83,84 | 87,81 | 2,92% | - |
| 01.06.2026 | 83,56 | 86,72 | 72,87 | 85,32 | 2,51% | - |
| 29.05.2026 | 82,96 | 83,26 | 82,16 | 83,23 | 0,75% | - |
| 28.05.2026 | 82,47 | 83,57 | 81,37 | 82,61 | -0,25% | - |
| 27.05.2026 | 84,60 | 84,64 | 82,73 | 82,81 | -1,47% | - |
| 26.05.2026 | 84,81 | 85,04 | 83,64 | 84,05 | -1,12% | - |
| 25.05.2026 | 84,81 | 85,46 | 84,15 | 85,00 | 1,20% | - |
| 22.05.2026 | 83,57 | 85,27 | 69,24 | 83,99 | 1,50% | - |
| 21.05.2026 | 83,82 | 84,12 | 82,27 | 82,75 | -1,22% | - |
| 20.05.2026 | 83,65 | 84,46 | 82,50 | 83,77 | -0,07% | - |
| 19.05.2026 | 81,18 | 84,79 | 81,17 | 83,83 | 3,59% | - |
| 18.05.2026 | 79,60 | 81,63 | 79,60 | 80,92 | 0,74% | - |
| 15.05.2026 | 78,77 | 80,49 | 78,77 | 80,32 | 1,34% | - |
| 14.05.2026 | 78,38 | 79,32 | 78,04 | 79,26 | 2,38% | - |
| 13.05.2026 | 79,24 | 79,24 | 77,22 | 77,42 | -1,56% | - |
| 12.05.2026 | 79,46 | 79,57 | 78,53 | 78,64 | -1,43% | - |
| 11.05.2026 | 80,63 | 81,46 | 79,65 | 79,78 | -1,15% | - |
| 08.05.2026 | 80,94 | 81,07 | 80,50 | 80,71 | -1,14% | - |
| 07.05.2026 | 81,83 | 82,13 | 80,72 | 81,64 | -0,02% | - |
| 06.05.2026 | 82,16 | 84,21 | 81,05 | 81,66 | 1,00% | - |
| 05.05.2026 | 80,16 | 81,19 | 79,97 | 80,85 | 0,89% | - |
| 04.05.2026 | 80,22 | 80,64 | 72,31 | 80,14 | 0,54% | - |
| 30.04.2026 | 79,22 | 80,03 | 78,50 | 79,71 | 0,84% | - |
| 29.04.2026 | 79,24 | 79,44 | 71,48 | 79,05 | 0,13% | - |
| 28.04.2026 | 80,72 | 80,72 | 78,69 | 78,95 | -2,19% | - |
| 27.04.2026 | 81,02 | 81,16 | 80,35 | 80,71 | 0,48% | - |
| 24.04.2026 | 80,40 | 81,44 | 79,62 | 80,33 | 1,19% | - |
| 23.04.2026 | 80,47 | 81,24 | 79,00 | 79,38 | -1,76% | - |
| 22.04.2026 | 81,69 | 81,73 | 80,36 | 80,80 | -0,43% | - |
| 21.04.2026 | 81,20 | 81,86 | 80,87 | 81,15 | 0,48% | - |
| 20.04.2026 | 81,36 | 81,39 | 80,35 | 80,77 | -1,63% | - |
| 17.04.2026 | 79,71 | 83,29 | 79,71 | 82,11 | 3,38% | - |
| 16.04.2026 | 77,98 | 79,54 | 77,74 | 79,42 | 2,88% | - |
| 15.04.2026 | 76,05 | 77,24 | 76,02 | 77,20 | 1,44% | - |
| 14.04.2026 | 75,69 | 76,76 | 75,69 | 76,10 | 1,61% | - |
| 13.04.2026 | 73,07 | 74,92 | 66,65 | 74,90 | 0,67% | - |
| 10.04.2026 | 73,80 | 75,42 | 73,77 | 74,40 | 1,41% | - |
| 09.04.2026 | 75,86 | 75,92 | 73,15 | 73,36 | -3,67% | - |
| 08.04.2026 | 77,48 | 78,18 | 76,16 | 76,16 | 2,84% | - |
| 07.04.2026 | 74,63 | 76,03 | 73,76 | 74,05 | -0,78% | - |
| 02.04.2026 | 73,19 | 74,98 | 67,33 | 74,64 | 0,15% | - |
| 01.04.2026 | 75,04 | 75,31 | 73,55 | 74,53 | 1,95% | - |
| 31.03.2026 | 71,96 | 73,28 | 71,89 | 73,10 | 1,90% | - |
| 30.03.2026 | 70,60 | 71,84 | 70,60 | 71,74 | 1,54% | - |
| 27.03.2026 | 72,18 | 72,33 | 58,18 | 70,65 | -1,73% | - |
| 26.03.2026 | 72,61 | 72,93 | 65,25 | 71,89 | -1,62% | - |
| 25.03.2026 | 73,41 | 73,96 | 72,57 | 73,08 | 0,60% | - |
| 24.03.2026 | 73,70 | 73,85 | 72,07 | 72,64 | -1,87% | - |
| 23.03.2026 | 72,78 | 76,05 | 72,78 | 74,02 | -0,36% | - |
| 20.03.2026 | 76,38 | 76,38 | 73,81 | 74,30 | -2,14% | - |
| 19.03.2026 | 76,38 | 76,68 | 68,49 | 75,92 | -1,85% | - |
| 18.03.2026 | 78,80 | 78,99 | 77,31 | 77,35 | -1,46% | - |
| 17.03.2026 | 78,07 | 78,73 | 77,26 | 78,49 | 0,59% | - |
| 16.03.2026 | 78,71 | 78,81 | 77,77 | 78,03 | -0,83% | - |
| 13.03.2026 | 78,33 | 80,04 | 78,09 | 78,68 | 1,25% | - |
| 12.03.2026 | 76,75 | 78,87 | 70,00 | 77,71 | 1,11% | - |
| 11.03.2026 | 76,87 | 77,91 | 76,25 | 76,85 | -1,19% | - |
| 10.03.2026 | 78,92 | 78,95 | 69,64 | 77,78 | 0,19% | - |