Xtrackers Stoxx Europe 600 Telecommunications Swap UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
81,040€
-0,48%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 81,49 | 81,58 | 80,60 | 81,22 | -0,43% | - |
| 19.12.2024 | 81,64 | 82,15 | 81,30 | 81,57 | -0,24% | - |
| 18.12.2024 | 82,94 | 83,33 | 81,76 | 81,77 | -1,46% | - |
| 17.12.2024 | 83,87 | 83,89 | 82,95 | 82,99 | -1,01% | - |
| 16.12.2024 | 83,95 | 84,11 | 83,52 | 83,84 | -0,11% | 230,00 |
| 13.12.2024 | 83,95 | 84,30 | 83,68 | 83,93 | 0,00% | - |
| 12.12.2024 | 84,05 | 84,35 | 83,89 | 83,93 | -0,37% | - |
| 11.12.2024 | 83,92 | 84,56 | 83,91 | 84,24 | 0,33% | - |
| 10.12.2024 | 84,23 | 84,78 | 83,95 | 83,96 | -0,82% | - |
| 09.12.2024 | 86,21 | 86,51 | 84,63 | 84,65 | -1,72% | - |
| 06.12.2024 | 85,95 | 86,44 | 85,81 | 86,13 | 0,27% | - |
| 05.12.2024 | 85,15 | 86,06 | 85,08 | 85,90 | 0,89% | - |
| 04.12.2024 | 85,49 | 85,85 | 85,00 | 85,14 | -0,37% | - |
| 03.12.2024 | 85,59 | 85,73 | 85,22 | 85,46 | -0,20% | - |
| 02.12.2024 | 84,83 | 85,81 | 84,77 | 85,63 | 0,68% | - |
| 29.11.2024 | 85,08 | 85,31 | 84,87 | 85,05 | -0,16% | - |
| 28.11.2024 | 84,89 | 85,24 | 84,70 | 85,19 | 0,53% | - |
| 27.11.2024 | 84,44 | 84,77 | 84,09 | 84,75 | 0,37% | - |
| 26.11.2024 | 84,51 | 84,82 | 84,17 | 84,43 | -0,08% | - |
| 25.11.2024 | 84,44 | 84,69 | 83,87 | 84,50 | 0,35% | - |
| 22.11.2024 | 82,91 | 84,31 | 82,91 | 84,21 | 1,43% | - |
| 21.11.2024 | 83,14 | 83,27 | 82,29 | 83,02 | -0,17% | - |
| 20.11.2024 | 83,09 | 83,43 | 82,81 | 83,16 | 0,34% | - |
| 19.11.2024 | 82,70 | 83,03 | 82,04 | 82,87 | 0,36% | - |
| 18.11.2024 | 82,75 | 82,77 | 82,06 | 82,58 | -0,05% | - |
| 15.11.2024 | 82,37 | 82,79 | 82,24 | 82,62 | 0,04% | - |
| 14.11.2024 | 80,98 | 83,02 | 80,97 | 82,58 | 1,62% | - |
| 13.11.2024 | 81,42 | 81,86 | 80,90 | 81,26 | -0,63% | - |
| 12.11.2024 | 82,61 | 83,13 | 81,53 | 81,78 | -1,64% | - |
| 11.11.2024 | 82,79 | 83,50 | 82,68 | 83,14 | 0,48% | - |
| 08.11.2024 | 81,91 | 82,75 | 81,91 | 82,74 | 0,71% | - |
| 07.11.2024 | 83,14 | 83,34 | 81,77 | 82,16 | -1,11% | - |
| 06.11.2024 | 83,38 | 83,93 | 82,74 | 83,08 | 0,05% | - |
| 05.11.2024 | 83,18 | 83,41 | 82,79 | 83,03 | -0,01% | - |
| 04.11.2024 | 83,55 | 83,57 | 82,96 | 83,04 | -0,27% | - |
| 01.11.2024 | 82,74 | 83,57 | 82,30 | 83,27 | 0,70% | - |
| 31.10.2024 | 83,54 | 83,71 | 82,07 | 82,69 | -1,29% | - |
| 30.10.2024 | 84,80 | 85,03 | 83,72 | 83,77 | -1,25% | - |
| 29.10.2024 | 85,27 | 85,65 | 84,80 | 84,83 | -0,39% | 49,00 |
| 28.10.2024 | 84,56 | 85,30 | 84,50 | 85,16 | 1,06% | - |
| 25.10.2024 | 84,69 | 84,95 | 84,19 | 84,27 | -0,47% | - |
| 24.10.2024 | 84,22 | 84,99 | 84,15 | 84,66 | 0,85% | - |
| 23.10.2024 | 84,24 | 84,30 | 83,56 | 83,95 | -0,38% | - |
| 22.10.2024 | 85,00 | 85,04 | 83,47 | 84,27 | -0,90% | - |
| 21.10.2024 | 85,70 | 85,88 | 84,88 | 85,03 | -0,87% | - |
| 18.10.2024 | 86,12 | 86,19 | 85,16 | 85,78 | -0,39% | - |
| 17.10.2024 | 85,96 | 86,40 | 85,63 | 86,11 | 0,03% | - |
| 16.10.2024 | 85,12 | 86,14 | 84,39 | 86,08 | 1,10% | - |
| 15.10.2024 | 84,57 | 85,70 | 84,45 | 85,15 | 0,47% | - |
| 14.10.2024 | 83,61 | 84,78 | 83,57 | 84,75 | 1,40% | - |
| 11.10.2024 | 83,87 | 84,07 | 83,47 | 83,58 | -0,24% | - |
| 10.10.2024 | 83,70 | 84,04 | 83,63 | 83,78 | 0,32% | 5.340,00 |
| 09.10.2024 | 83,04 | 83,54 | 82,90 | 83,51 | 0,54% | - |
| 08.10.2024 | 82,08 | 83,16 | 82,02 | 83,06 | 0,83% | - |
| 07.10.2024 | 82,64 | 82,82 | 82,14 | 82,38 | -0,40% | - |
| 04.10.2024 | 82,28 | 83,01 | 82,13 | 82,71 | 0,54% | - |
| 03.10.2024 | 82,60 | 82,87 | 82,11 | 82,27 | -0,71% | - |
| 02.10.2024 | 83,63 | 83,74 | 82,67 | 82,86 | -0,85% | - |
| 01.10.2024 | 83,31 | 83,88 | 83,23 | 83,57 | 0,35% | - |
| 30.09.2024 | 83,30 | 83,66 | 82,98 | 83,28 | 0,05% | - |
| 27.09.2024 | 83,62 | 83,78 | 83,16 | 83,24 | -0,54% | - |
| 26.09.2024 | 84,11 | 84,21 | 83,29 | 83,69 | 0,30% | - |
| 25.09.2024 | 83,00 | 83,62 | 83,00 | 83,44 | 0,17% | - |
| 24.09.2024 | 83,35 | 83,61 | 82,62 | 83,30 | 0,22% | - |
| 23.09.2024 | 82,68 | 83,20 | 82,42 | 83,11 | 0,72% | - |
| 20.09.2024 | 81,90 | 82,70 | 81,87 | 82,52 | 0,51% | - |
| 19.09.2024 | 83,51 | 83,60 | 82,07 | 82,10 | -1,11% | - |
| 18.09.2024 | 83,48 | 83,63 | 82,94 | 83,02 | -0,50% | - |
| 17.09.2024 | 83,83 | 83,98 | 83,19 | 83,44 | -0,47% | - |
| 16.09.2024 | 83,09 | 83,85 | 82,90 | 83,83 | 0,89% | - |
| 13.09.2024 | 82,67 | 83,37 | 82,45 | 83,09 | 0,51% | - |
| 12.09.2024 | 82,66 | 82,82 | 82,26 | 82,67 | 0,17% | - |
| 11.09.2024 | 81,84 | 82,56 | 81,58 | 82,53 | 0,55% | - |
| 10.09.2024 | 81,66 | 82,20 | 81,55 | 82,08 | 0,04% | - |
| 09.09.2024 | 82,07 | 82,22 | 81,70 | 82,04 | 0,38% | - |
| 06.09.2024 | 82,09 | 82,33 | 81,62 | 81,73 | -0,47% | - |
| 05.09.2024 | 81,03 | 82,26 | 80,93 | 82,12 | 1,25% | - |
| 04.09.2024 | 80,35 | 81,40 | 80,13 | 81,11 | 0,46% | - |
| 03.09.2024 | 81,28 | 81,33 | 80,61 | 80,74 | -0,66% | - |
| 02.09.2024 | 80,24 | 81,32 | 80,22 | 81,28 | 1,13% | - |
| 30.08.2024 | 80,41 | 80,84 | 80,09 | 80,37 | 0,26% | - |
| 29.08.2024 | 80,22 | 80,75 | 80,16 | 80,16 | 0,03% | - |
| 28.08.2024 | 79,71 | 80,31 | 79,67 | 80,14 | 0,51% | - |
| 27.08.2024 | 79,83 | 79,87 | 79,44 | 79,73 | 0,06% | - |
| 26.08.2024 | 78,90 | 79,72 | 78,76 | 79,68 | 0,85% | - |
| 23.08.2024 | 78,80 | 79,25 | 78,79 | 79,00 | 0,47% | - |
| 22.08.2024 | 78,43 | 79,06 | 78,38 | 78,63 | 0,25% | - |
| 21.08.2024 | 78,40 | 78,60 | 78,14 | 78,44 | 0,20% | - |
| 20.08.2024 | 78,83 | 79,00 | 78,21 | 78,28 | -0,73% | - |
| 19.08.2024 | 78,33 | 79,06 | 78,13 | 78,85 | 0,65% | - |
| 16.08.2024 | 77,95 | 78,41 | 77,94 | 78,34 | 0,57% | - |
| 15.08.2024 | 78,13 | 78,27 | 77,83 | 77,90 | -0,03% | - |
| 14.08.2024 | 77,58 | 77,99 | 77,58 | 77,92 | 0,32% | - |
| 13.08.2024 | 77,54 | 77,69 | 77,31 | 77,67 | 0,69% | - |
| 12.08.2024 | 77,25 | 77,60 | 77,07 | 77,14 | -0,02% | - |
| 09.08.2024 | 76,77 | 77,35 | 76,61 | 77,16 | 0,27% | - |
| 08.08.2024 | 76,31 | 76,99 | 76,25 | 76,95 | 1,46% | - |
| 07.08.2024 | 76,00 | 76,66 | 75,65 | 75,84 | 0,32% | - |
| 06.08.2024 | 76,48 | 76,57 | 75,02 | 75,60 | -0,29% | - |
| 05.08.2024 | 75,79 | 76,31 | 74,69 | 75,82 | -2,28% | - |