Xtrackers Stoxx Europe 600 Telecommunications Swap UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
95,910€
0,83%
Echtzeitkurs Xtrackers Stoxx Europe 600 Telecommunications Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Telecommunications Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 95,54 | 96,05 | 95,37 | 95,93 | 0,65% | - |
| 26.06.2025 | 94,60 | 95,31 | 94,33 | 95,31 | 0,71% | - |
| 25.06.2025 | 96,45 | 96,66 | 94,41 | 94,64 | -2,01% | - |
| 24.06.2025 | 96,02 | 96,66 | 95,36 | 96,58 | 1,49% | - |
| 23.06.2025 | 93,34 | 95,20 | 93,05 | 95,17 | 1,88% | - |
| 20.06.2025 | 94,08 | 94,28 | 93,37 | 93,41 | -0,06% | - |
| 19.06.2025 | 93,10 | 93,80 | 92,82 | 93,46 | -0,11% | - |
| 18.06.2025 | 93,99 | 94,27 | 93,42 | 93,56 | -0,23% | - |
| 17.06.2025 | 93,99 | 94,25 | 93,15 | 93,78 | -0,46% | - |
| 16.06.2025 | 93,44 | 94,69 | 93,44 | 94,21 | 0,79% | 530,00 |
| 13.06.2025 | 93,35 | 93,74 | 93,08 | 93,47 | -0,94% | - |
| 12.06.2025 | 95,17 | 95,77 | 94,08 | 94,36 | -1,17% | - |
| 11.06.2025 | 95,57 | 96,27 | 95,33 | 95,47 | -0,25% | - |
| 10.06.2025 | 96,83 | 97,24 | 95,57 | 95,71 | -1,26% | - |
| 09.06.2025 | 97,68 | 98,03 | 96,89 | 96,94 | -0,92% | - |
| 06.06.2025 | 98,20 | 98,74 | 97,70 | 97,84 | 0,01% | - |
| 05.06.2025 | 97,56 | 98,44 | 97,41 | 97,83 | 0,30% | - |
| 04.06.2025 | 96,77 | 97,80 | 96,40 | 97,54 | 1,07% | - |
| 03.06.2025 | 96,47 | 97,10 | 96,26 | 96,51 | -0,26% | - |
| 02.06.2025 | 95,95 | 96,76 | 95,65 | 96,76 | 0,45% | - |
| 30.05.2025 | 96,16 | 96,88 | 95,83 | 96,33 | 0,19% | - |
| 29.05.2025 | 97,72 | 97,75 | 95,63 | 96,14 | -0,91% | - |
| 28.05.2025 | 97,68 | 98,25 | 96,84 | 97,03 | -0,99% | - |
| 27.05.2025 | 97,85 | 98,56 | 97,65 | 98,00 | 0,04% | 2.640,00 |
| 26.05.2025 | 98,05 | 98,56 | 97,70 | 97,96 | 0,35% | - |
| 23.05.2025 | 97,89 | 97,99 | 96,82 | 97,62 | -0,33% | - |
| 22.05.2025 | 97,58 | 98,10 | 97,24 | 97,94 | 0,56% | - |
| 21.05.2025 | 97,19 | 98,19 | 97,05 | 97,39 | -0,02% | - |
| 20.05.2025 | 96,35 | 97,54 | 96,34 | 97,41 | 0,59% | - |
| 19.05.2025 | 95,65 | 96,87 | 94,96 | 96,84 | 0,86% | - |
| 16.05.2025 | 94,54 | 96,04 | 94,54 | 96,02 | 1,44% | - |
| 15.05.2025 | 92,23 | 94,69 | 92,01 | 94,65 | 2,45% | - |
| 14.05.2025 | 92,21 | 93,11 | 92,15 | 92,39 | 0,25% | - |
| 13.05.2025 | 92,55 | 92,88 | 92,16 | 92,16 | -0,68% | - |
| 12.05.2025 | 94,70 | 94,70 | 91,90 | 92,79 | -1,28% | - |
| 09.05.2025 | 94,30 | 94,39 | 93,27 | 93,99 | -0,11% | - |
| 08.05.2025 | 94,85 | 94,88 | 93,39 | 94,09 | -0,47% | - |
| 07.05.2025 | 94,61 | 94,91 | 93,97 | 94,54 | 0,07% | - |
| 06.05.2025 | 94,01 | 94,88 | 94,01 | 94,47 | 0,23% | - |
| 05.05.2025 | 93,64 | 94,61 | 93,64 | 94,25 | 0,27% | - |
| 02.05.2025 | 94,19 | 94,26 | 93,34 | 94,00 | 0,57% | - |
| 30.04.2025 | 92,77 | 93,67 | 92,46 | 93,47 | 1,52% | - |
| 29.04.2025 | 90,92 | 92,11 | 90,87 | 92,07 | 1,08% | - |
| 28.04.2025 | 90,73 | 91,45 | 90,72 | 91,09 | -0,03% | - |
| 25.04.2025 | 92,23 | 92,83 | 90,66 | 91,11 | -1,95% | 29.000,00 |
| 24.04.2025 | 92,14 | 92,94 | 92,04 | 92,93 | 0,64% | 3.220,00 |
| 23.04.2025 | 92,90 | 93,02 | 91,32 | 92,34 | -0,04% | 1.120,00 |
| 22.04.2025 | 90,47 | 92,40 | 90,40 | 92,38 | 1,66% | - |
| 17.04.2025 | 90,69 | 91,35 | 89,99 | 90,87 | 0,98% | - |
| 16.04.2025 | 89,38 | 90,94 | 89,38 | 89,98 | -0,14% | - |
| 15.04.2025 | 88,60 | 90,50 | 88,53 | 90,11 | 1,60% | - |
| 14.04.2025 | 88,04 | 89,00 | 87,26 | 88,69 | 0,68% | - |
| 11.04.2025 | 87,89 | 88,39 | 85,90 | 88,10 | 0,50% | - |
| 10.04.2025 | 88,62 | 88,67 | 86,02 | 87,66 | -2,12% | 28,00 |
| 09.04.2025 | 83,78 | 89,99 | 82,77 | 89,55 | 6,13% | 40,00 |
| 08.04.2025 | 87,02 | 87,02 | 83,74 | 84,38 | -1,23% | - |
| 07.04.2025 | 85,27 | 87,65 | 82,11 | 85,43 | -3,44% | - |
| 04.04.2025 | 91,75 | 92,96 | 88,43 | 88,47 | -3,80% | - |
| 03.04.2025 | 89,50 | 92,56 | 89,47 | 91,96 | 0,97% | - |
| 02.04.2025 | 91,44 | 91,65 | 90,74 | 91,08 | -0,33% | - |
| 01.04.2025 | 91,13 | 91,69 | 90,96 | 91,38 | 0,27% | 1.950,00 |
| 31.03.2025 | 90,29 | 91,30 | 90,25 | 91,13 | 0,41% | - |
| 28.03.2025 | 89,99 | 91,14 | 89,93 | 90,76 | 0,62% | - |
| 27.03.2025 | 89,82 | 90,40 | 89,64 | 90,20 | 0,19% | - |
| 26.03.2025 | 90,03 | 90,36 | 89,44 | 90,02 | -0,25% | - |
| 25.03.2025 | 89,39 | 90,47 | 89,39 | 90,25 | 0,80% | - |
| 24.03.2025 | 90,54 | 90,54 | 89,38 | 89,53 | -0,46% | - |
| 21.03.2025 | 89,44 | 90,15 | 89,11 | 89,94 | 0,62% | - |
| 20.03.2025 | 89,46 | 89,83 | 89,22 | 89,39 | -0,31% | - |
| 19.03.2025 | 89,78 | 90,04 | 89,44 | 89,67 | -0,18% | - |
| 18.03.2025 | 90,08 | 90,29 | 89,56 | 89,83 | -0,27% | - |
| 17.03.2025 | 89,23 | 90,23 | 89,07 | 90,07 | 0,67% | - |
| 14.03.2025 | 89,26 | 89,59 | 88,77 | 89,47 | 0,70% | - |
| 13.03.2025 | 88,16 | 89,27 | 88,11 | 88,84 | 0,46% | - |
| 12.03.2025 | 88,51 | 88,79 | 87,86 | 88,43 | 0,01% | - |
| 11.03.2025 | 89,77 | 90,28 | 87,89 | 88,43 | -1,17% | 3.230,00 |
| 10.03.2025 | 89,61 | 90,01 | 88,96 | 89,47 | -0,22% | - |
| 07.03.2025 | 87,06 | 89,69 | 87,02 | 89,67 | 2,75% | - |
| 06.03.2025 | 90,34 | 90,41 | 87,00 | 87,27 | -3,22% | - |
| 05.03.2025 | 92,99 | 93,19 | 89,47 | 90,17 | -2,63% | - |
| 04.03.2025 | 92,35 | 93,51 | 91,99 | 92,60 | 0,28% | - |
| 03.03.2025 | 92,19 | 92,93 | 91,39 | 92,34 | 0,47% | - |
| 28.02.2025 | 90,26 | 91,91 | 90,19 | 91,91 | 1,44% | - |
| 27.02.2025 | 90,46 | 91,08 | 90,16 | 90,61 | 0,28% | - |
| 26.02.2025 | 91,26 | 91,37 | 89,49 | 90,36 | -1,07% | - |
| 25.02.2025 | 90,42 | 91,51 | 90,31 | 91,33 | 1,06% | - |
| 24.02.2025 | 90,23 | 90,87 | 89,90 | 90,38 | 1,01% | 150,00 |
| 21.02.2025 | 89,39 | 89,84 | 89,17 | 89,48 | 0,22% | - |
| 20.02.2025 | 89,75 | 89,85 | 89,02 | 89,28 | -0,26% | - |
| 19.02.2025 | 89,85 | 90,41 | 89,26 | 89,52 | -0,32% | - |
| 18.02.2025 | 89,23 | 89,84 | 89,10 | 89,81 | 0,75% | - |
| 17.02.2025 | 89,00 | 89,18 | 88,63 | 89,14 | 0,32% | - |
| 14.02.2025 | 89,28 | 89,45 | 88,56 | 88,86 | -0,41% | - |
| 13.02.2025 | 90,29 | 90,55 | 88,72 | 89,23 | -1,05% | - |
| 12.02.2025 | 89,74 | 90,21 | 89,19 | 90,18 | 0,50% | - |
| 11.02.2025 | 89,13 | 89,79 | 89,08 | 89,73 | 0,55% | - |
| 10.02.2025 | 88,90 | 89,43 | 88,57 | 89,23 | 0,65% | - |
| 07.02.2025 | 88,51 | 88,96 | 88,31 | 88,65 | 0,35% | - |
| 06.02.2025 | 88,54 | 88,96 | 88,18 | 88,35 | -0,06% | - |
| 05.02.2025 | 86,83 | 88,52 | 86,77 | 88,40 | 1,57% | - |