£83,232
0,75%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 75,78 | 78,11 | 74,87 | 77,63 | -0,78% | - |
| 06.03.2026 | 80,07 | 80,40 | 63,80 | 78,24 | -1,92% | - |
| 05.03.2026 | 79,09 | 80,66 | 71,02 | 79,77 | 0,50% | - |
| 04.03.2026 | 78,57 | 79,61 | 55,33 | 79,38 | 1,47% | - |
| 03.03.2026 | 78,08 | 78,37 | 69,94 | 78,23 | -0,99% | - |
| 02.03.2026 | 79,28 | 80,25 | 78,40 | 79,01 | -2,42% | - |
| 27.02.2026 | 80,22 | 80,97 | 79,49 | 80,97 | 1,43% | - |
| 26.02.2026 | 78,49 | 80,23 | 71,98 | 79,83 | 1,83% | - |
| 25.02.2026 | 77,76 | 78,63 | 77,62 | 78,39 | 0,92% | - |
| 24.02.2026 | 77,34 | 78,40 | 63,86 | 77,68 | 0,45% | - |
| 23.02.2026 | 78,75 | 78,80 | 77,11 | 77,33 | -1,85% | - |
| 20.02.2026 | 77,72 | 79,17 | 77,72 | 78,79 | 1,69% | - |
| 19.02.2026 | 78,73 | 78,74 | 77,23 | 77,48 | -1,31% | - |
| 18.02.2026 | 77,19 | 78,64 | 76,61 | 78,50 | 2,05% | - |
| 17.02.2026 | 75,57 | 77,20 | 75,18 | 76,93 | 1,86% | - |
| 16.02.2026 | 78,38 | 78,60 | 75,49 | 75,52 | -2,93% | - |
| 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% | - |