£79,632
-1,56%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 80,65 | 81,40 | 79,72 | 80,24 | -0,81% | - |
| 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% | - |
| 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% | - |