Xtrackers Stoxx Europe 600 Telecommunications Swap UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
81,185€
-0,40%
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 | 81,23 | 81,63 | 80,60 | 81,16 | -0,44% | - |
| 19.12.2024 | 81,54 | 82,16 | 81,30 | 81,52 | -0,11% | - |
| 18.12.2024 | 83,37 | 83,37 | 81,54 | 81,61 | -1,76% | 1,00 |
| 17.12.2024 | 83,62 | 83,64 | 83,03 | 83,07 | -0,79% | 16,00 |
| 16.12.2024 | 83,74 | 84,06 | 83,52 | 83,73 | -0,15% | 15,00 |
| 13.12.2024 | 83,85 | 84,24 | 83,68 | 83,86 | 0,02% | - |
| 12.12.2024 | 84,22 | 84,35 | 83,83 | 83,84 | -0,58% | - |
| 11.12.2024 | 84,00 | 84,55 | 83,92 | 84,33 | 0,40% | - |
| 10.12.2024 | 84,57 | 84,77 | 83,97 | 83,99 | -0,86% | - |
| 09.12.2024 | 86,08 | 86,57 | 84,71 | 84,71 | -1,58% | 4,00 |
| 06.12.2024 | 85,76 | 86,44 | 85,74 | 86,07 | 0,33% | - |
| 05.12.2024 | 85,15 | 86,05 | 85,08 | 85,79 | 0,78% | - |
| 04.12.2024 | 85,44 | 85,62 | 84,99 | 85,13 | -0,32% | - |
| 03.12.2024 | 85,62 | 85,83 | 85,21 | 85,40 | -0,31% | 1,00 |
| 02.12.2024 | 84,87 | 85,80 | 84,71 | 85,66 | 0,68% | 5,00 |
| 29.11.2024 | 85,01 | 85,36 | 84,86 | 85,09 | -0,12% | - |
| 28.11.2024 | 84,98 | 85,73 | 84,77 | 85,19 | 0,51% | 1,00 |
| 27.11.2024 | 84,42 | 84,76 | 84,09 | 84,75 | 0,42% | - |
| 26.11.2024 | 84,40 | 84,68 | 84,02 | 84,40 | 0,00% | - |
| 25.11.2024 | 84,34 | 84,60 | 83,88 | 84,40 | 0,25% | 9,00 |
| 22.11.2024 | 82,98 | 84,49 | 82,94 | 84,19 | 1,36% | 3,00 |
| 21.11.2024 | 82,88 | 83,07 | 82,87 | 83,06 | -0,16% | - |
| 20.11.2024 | 83,29 | 83,42 | 82,81 | 83,19 | 0,39% | - |
| 19.11.2024 | 82,91 | 83,04 | 82,04 | 82,87 | 0,31% | - |
| 18.11.2024 | 82,69 | 82,82 | 82,05 | 82,62 | 0,08% | 1,00 |
| 15.11.2024 | 82,39 | 82,74 | 82,17 | 82,55 | -0,02% | 7,00 |
| 14.11.2024 | 81,00 | 82,92 | 80,98 | 82,57 | 1,64% | - |
| 13.11.2024 | 81,45 | 81,80 | 80,89 | 81,24 | -0,61% | 14,00 |
| 12.11.2024 | 82,51 | 82,98 | 81,38 | 81,74 | -1,67% | - |
| 11.11.2024 | 82,99 | 83,48 | 82,85 | 83,12 | 0,37% | - |
| 08.11.2024 | 82,02 | 82,84 | 81,97 | 82,81 | 0,69% | - |
| 07.11.2024 | 83,24 | 83,34 | 81,77 | 82,25 | -1,01% | 8,00 |
| 06.11.2024 | 83,34 | 84,06 | 82,73 | 83,08 | 0,00% | - |
| 05.11.2024 | 83,31 | 83,41 | 82,87 | 83,08 | 0,02% | - |
| 04.11.2024 | 83,40 | 83,66 | 82,96 | 83,06 | -0,20% | 2,00 |
| 01.11.2024 | 82,57 | 83,56 | 82,54 | 83,23 | 0,72% | 4,00 |
| 31.10.2024 | 83,53 | 83,56 | 82,07 | 82,63 | -1,34% | - |
| 30.10.2024 | 84,78 | 84,85 | 83,71 | 83,76 | -1,33% | - |
| 29.10.2024 | 85,38 | 85,59 | 84,80 | 84,89 | -0,38% | 42,00 |
| 28.10.2024 | 84,70 | 85,61 | 84,51 | 85,21 | 0,99% | 51,00 |
| 25.10.2024 | 84,60 | 84,89 | 84,24 | 84,38 | -0,32% | - |
| 24.10.2024 | 83,81 | 84,98 | 83,80 | 84,65 | 1,10% | - |
| 23.10.2024 | 84,12 | 84,17 | 83,50 | 83,72 | -0,53% | 6,00 |
| 22.10.2024 | 84,99 | 85,00 | 83,47 | 84,17 | -1,03% | - |
| 21.10.2024 | 85,69 | 85,78 | 84,90 | 85,05 | -0,91% | - |
| 18.10.2024 | 86,16 | 86,16 | 85,16 | 85,83 | -0,33% | 50,00 |
| 17.10.2024 | 86,14 | 86,62 | 85,99 | 86,12 | -0,16% | 30,00 |
| 16.10.2024 | 85,10 | 86,28 | 84,94 | 86,26 | 1,33% | 11,00 |
| 15.10.2024 | 84,71 | 85,61 | 84,67 | 85,13 | 0,40% | 10,00 |
| 14.10.2024 | 83,72 | 84,84 | 83,66 | 84,79 | 1,20% | 6,00 |
| 11.10.2024 | 83,84 | 83,91 | 83,45 | 83,78 | -0,12% | - |
| 10.10.2024 | 83,45 | 84,28 | 83,42 | 83,88 | 0,26% | - |
| 09.10.2024 | 83,06 | 83,68 | 82,95 | 83,67 | 0,63% | - |
| 08.10.2024 | 81,91 | 83,20 | 81,68 | 83,15 | 1,00% | - |
| 07.10.2024 | 82,67 | 83,23 | 82,11 | 82,32 | -0,61% | 8,00 |
| 04.10.2024 | 82,35 | 83,11 | 82,13 | 82,83 | 0,66% | - |
| 03.10.2024 | 82,49 | 82,79 | 82,11 | 82,28 | -0,67% | 90,00 |
| 02.10.2024 | 83,65 | 83,71 | 82,66 | 82,84 | -0,88% | - |
| 01.10.2024 | 83,42 | 83,88 | 83,28 | 83,57 | 0,14% | 5,00 |
| 30.09.2024 | 83,27 | 83,66 | 82,97 | 83,45 | 0,45% | 11,00 |
| 27.09.2024 | 83,67 | 83,77 | 83,02 | 83,08 | -0,84% | - |
| 26.09.2024 | 84,25 | 84,42 | 83,29 | 83,78 | 0,39% | - |
| 25.09.2024 | 82,89 | 83,62 | 82,84 | 83,46 | 0,17% | 40,00 |
| 24.09.2024 | 83,35 | 83,73 | 82,62 | 83,32 | 0,24% | - |
| 23.09.2024 | 82,56 | 83,19 | 82,35 | 83,12 | 0,94% | 7,00 |
| 20.09.2024 | 82,05 | 82,70 | 81,94 | 82,34 | 0,12% | - |
| 19.09.2024 | 83,91 | 84,08 | 82,12 | 82,24 | -1,30% | - |
| 18.09.2024 | 84,20 | 84,69 | 83,00 | 83,33 | 0,00% | 2,00 |
| 17.09.2024 | 83,85 | 83,97 | 83,04 | 83,33 | -0,61% | 2,00 |
| 16.09.2024 | 83,21 | 83,85 | 82,86 | 83,84 | 0,72% | 23,00 |
| 13.09.2024 | 82,71 | 83,37 | 82,53 | 83,24 | 0,61% | - |
| 12.09.2024 | 82,93 | 83,10 | 82,26 | 82,73 | -0,11% | 20,00 |
| 11.09.2024 | 81,90 | 82,84 | 81,57 | 82,83 | 0,85% | 1,00 |
| 10.09.2024 | 81,96 | 82,20 | 81,51 | 82,13 | -0,07% | 91,00 |
| 09.09.2024 | 81,92 | 82,40 | 81,75 | 82,19 | 0,73% | 7,00 |
| 06.09.2024 | 82,07 | 82,34 | 81,52 | 81,60 | -0,54% | - |
| 05.09.2024 | 81,09 | 82,26 | 80,98 | 82,04 | 0,98% | - |
| 04.09.2024 | 80,05 | 81,37 | 79,80 | 81,25 | 0,92% | - |
| 03.09.2024 | 81,08 | 81,26 | 80,34 | 80,51 | -0,78% | - |
| 02.09.2024 | 80,53 | 81,62 | 80,33 | 81,14 | 0,61% | 6,00 |
| 30.08.2024 | 80,47 | 80,85 | 80,20 | 80,65 | 0,46% | 1,00 |
| 29.08.2024 | 80,15 | 80,75 | 80,11 | 80,28 | 0,19% | 61,00 |
| 28.08.2024 | 79,93 | 80,31 | 79,88 | 80,12 | 0,42% | 15,00 |
| 27.08.2024 | 79,77 | 79,88 | 79,58 | 79,79 | 0,20% | - |
| 26.08.2024 | 79,07 | 79,71 | 79,01 | 79,63 | 0,56% | - |
| 23.08.2024 | 78,76 | 79,42 | 78,74 | 79,18 | 0,89% | 12,00 |
| 22.08.2024 | 78,35 | 79,28 | 78,28 | 78,49 | 0,05% | - |
| 21.08.2024 | 78,47 | 78,53 | 78,14 | 78,45 | 0,19% | 1,00 |
| 20.08.2024 | 78,83 | 78,95 | 78,19 | 78,30 | -0,63% | - |
| 19.08.2024 | 78,29 | 79,06 | 78,18 | 78,80 | 0,61% | 1,00 |
| 16.08.2024 | 78,24 | 78,41 | 77,95 | 78,32 | 0,27% | - |
| 15.08.2024 | 78,18 | 78,27 | 77,89 | 78,11 | 0,19% | 5,00 |
| 14.08.2024 | 77,78 | 78,01 | 77,63 | 77,96 | 0,28% | 12,00 |
| 13.08.2024 | 77,44 | 77,76 | 77,31 | 77,74 | 0,68% | - |
| 12.08.2024 | 77,46 | 77,65 | 77,12 | 77,22 | -0,16% | 56,00 |
| 09.08.2024 | 76,89 | 77,37 | 76,68 | 77,34 | 0,46% | - |
| 08.08.2024 | 75,90 | 77,07 | 75,77 | 76,99 | 1,78% | - |
| 07.08.2024 | 76,22 | 76,66 | 75,57 | 75,64 | -0,18% | 2,00 |
| 06.08.2024 | 76,53 | 76,75 | 75,02 | 75,77 | -0,13% | 12,00 |
| 05.08.2024 | 74,26 | 76,44 | 74,26 | 75,87 | -2,32% | - |