119,340€
-0,73%
Echtzeitkurs Xtrackers Stoxx Europe 600 Technology Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Technology Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 119,51 | 120,61 | 118,27 | 119,72 | -0,50% | - |
| 19.12.2024 | 120,18 | 121,21 | 119,72 | 120,32 | -0,52% | 5.270,00 |
| 18.12.2024 | 121,33 | 123,33 | 120,83 | 120,95 | -0,29% | 192,00 |
| 17.12.2024 | 120,27 | 122,62 | 119,84 | 121,30 | 0,88% | 20,00 |
| 16.12.2024 | 120,47 | 120,81 | 119,62 | 120,24 | -0,23% | - |
| 13.12.2024 | 120,53 | 121,33 | 120,33 | 120,52 | -0,07% | - |
| 12.12.2024 | 120,82 | 121,13 | 120,29 | 120,60 | -0,26% | - |
| 11.12.2024 | 119,72 | 121,04 | 119,59 | 120,91 | 1,03% | - |
| 10.12.2024 | 119,71 | 120,92 | 119,61 | 119,68 | -0,37% | - |
| 09.12.2024 | 119,75 | 121,14 | 119,75 | 120,13 | 0,26% | 1.060,00 |
| 06.12.2024 | 118,77 | 120,29 | 118,74 | 119,82 | 0,78% | 110,00 |
| 05.12.2024 | 119,32 | 120,21 | 118,73 | 118,89 | -0,25% | - |
| 04.12.2024 | 116,92 | 119,57 | 116,66 | 119,19 | 2,09% | - |
| 03.12.2024 | 116,04 | 117,22 | 115,25 | 116,75 | 0,72% | - |
| 02.12.2024 | 114,04 | 116,12 | 113,57 | 115,92 | 1,60% | - |
| 29.11.2024 | 112,70 | 114,95 | 112,66 | 114,09 | 0,75% | 22,00 |
| 28.11.2024 | 112,67 | 114,26 | 112,57 | 113,24 | 1,13% | 18,00 |
| 27.11.2024 | 113,46 | 113,79 | 111,35 | 111,97 | -1,44% | 450,00 |
| 26.11.2024 | 113,82 | 114,59 | 113,30 | 113,61 | -0,66% | - |
| 25.11.2024 | 114,60 | 115,43 | 114,08 | 114,37 | 0,03% | - |
| 22.11.2024 | 112,95 | 114,76 | 112,87 | 114,33 | 1,05% | 490,00 |
| 21.11.2024 | 112,75 | 113,15 | 111,05 | 113,14 | 0,43% | 180,00 |
| 20.11.2024 | 111,73 | 113,83 | 111,46 | 112,65 | 1,45% | 432,00 |
| 19.11.2024 | 111,12 | 111,77 | 109,65 | 111,04 | 0,24% | 117,00 |
| 18.11.2024 | 110,94 | 111,17 | 109,66 | 110,77 | 0,19% | 6.342,00 |
| 15.11.2024 | 113,38 | 113,51 | 110,17 | 110,56 | -2,92% | 5.760,00 |
| 14.11.2024 | 111,58 | 114,68 | 111,34 | 113,89 | 1,98% | 2.310,00 |
| 13.11.2024 | 112,31 | 113,09 | 110,63 | 111,68 | -1,22% | - |
| 12.11.2024 | 112,68 | 114,35 | 112,36 | 113,06 | -0,30% | - |
| 11.11.2024 | 113,41 | 114,14 | 113,10 | 113,40 | 0,24% | - |
| 08.11.2024 | 113,38 | 114,43 | 112,17 | 113,13 | -0,54% | 3.750,00 |
| 07.11.2024 | 110,87 | 113,82 | 110,30 | 113,74 | 2,77% | 204,00 |
| 06.11.2024 | 111,01 | 112,96 | 110,02 | 110,67 | 0,18% | - |
| 05.11.2024 | 110,68 | 110,92 | 109,68 | 110,47 | 0,28% | - |
| 04.11.2024 | 112,03 | 112,13 | 109,90 | 110,16 | -1,15% | 1.536,00 |
| 01.11.2024 | 109,47 | 111,69 | 109,47 | 111,44 | 1,58% | 224,00 |
| 31.10.2024 | 112,07 | 112,09 | 108,93 | 109,71 | -2,36% | 210,00 |
| 30.10.2024 | 116,07 | 116,12 | 112,25 | 112,36 | -3,37% | - |
| 29.10.2024 | 116,36 | 116,77 | 115,82 | 116,28 | 0,14% | 2.726,00 |
| 28.10.2024 | 116,36 | 116,85 | 115,90 | 116,12 | 0,53% | - |
| 25.10.2024 | 115,74 | 117,68 | 115,32 | 115,51 | -0,25% | 39.690,00 |
| 24.10.2024 | 115,83 | 117,01 | 115,50 | 115,80 | 0,16% | 5.550,00 |
| 23.10.2024 | 116,66 | 116,99 | 115,14 | 115,61 | -0,89% | - |
| 22.10.2024 | 116,12 | 118,04 | 115,82 | 116,65 | 1,00% | - |
| 21.10.2024 | 116,75 | 117,32 | 115,05 | 115,50 | -1,00% | - |
| 18.10.2024 | 115,18 | 116,76 | 114,69 | 116,67 | 1,50% | 8.004,00 |
| 17.10.2024 | 114,58 | 115,47 | 113,84 | 114,95 | 0,59% | 48,00 |
| 16.10.2024 | 115,92 | 116,09 | 113,64 | 114,28 | -1,20% | - |
| 15.10.2024 | 123,10 | 123,83 | 115,10 | 115,67 | -6,06% | - |
| 14.10.2024 | 121,00 | 123,19 | 120,70 | 123,13 | 1,78% | - |
| 11.10.2024 | 120,36 | 121,05 | 119,61 | 120,98 | 0,64% | 4.080,00 |
| 10.10.2024 | 119,68 | 120,29 | 118,91 | 120,21 | -0,85% | - |
| 09.10.2024 | 119,98 | 121,26 | 119,24 | 121,24 | 1,02% | - |
| 08.10.2024 | 118,81 | 120,23 | 118,18 | 120,01 | 0,55% | 3.948,00 |
| 07.10.2024 | 121,08 | 121,50 | 118,83 | 119,35 | -1,58% | - |
| 04.10.2024 | 120,76 | 122,07 | 119,97 | 121,27 | 0,41% | - |
| 03.10.2024 | 120,92 | 121,48 | 120,20 | 120,77 | -0,69% | 14.200,00 |
| 02.10.2024 | 121,53 | 122,04 | 120,15 | 121,61 | 0,14% | - |
| 01.10.2024 | 122,20 | 123,38 | 120,46 | 121,44 | -0,65% | - |
| 30.09.2024 | 123,77 | 123,99 | 121,53 | 122,24 | -0,91% | - |
| 27.09.2024 | 123,19 | 124,19 | 122,74 | 123,36 | 0,11% | - |
| 26.09.2024 | 121,39 | 123,98 | 121,39 | 123,23 | 3,09% | - |
| 25.09.2024 | 118,47 | 120,04 | 118,09 | 119,54 | -0,04% | - |
| 24.09.2024 | 119,74 | 120,87 | 118,60 | 119,59 | 0,18% | - |
| 23.09.2024 | 119,51 | 119,91 | 118,30 | 119,37 | 0,28% | 460,00 |
| 20.09.2024 | 121,09 | 122,00 | 118,42 | 119,04 | -2,19% | - |
| 19.09.2024 | 119,36 | 122,45 | 119,00 | 121,71 | 3,00% | - |
| 18.09.2024 | 119,08 | 119,27 | 117,78 | 118,17 | -0,61% | - |
| 17.09.2024 | 118,70 | 119,80 | 118,23 | 118,90 | 0,08% | - |
| 16.09.2024 | 120,77 | 120,83 | 117,96 | 118,81 | -1,26% | - |
| 13.09.2024 | 119,58 | 120,41 | 119,11 | 120,33 | 0,72% | - |
| 12.09.2024 | 118,51 | 119,93 | 118,44 | 119,47 | 0,94% | - |
| 11.09.2024 | 114,90 | 118,49 | 114,66 | 118,36 | 2,73% | - |
| 10.09.2024 | 113,79 | 115,78 | 113,79 | 115,22 | 1,12% | - |
| 09.09.2024 | 113,74 | 114,69 | 112,87 | 113,94 | 0,92% | - |
| 06.09.2024 | 115,05 | 116,90 | 112,60 | 112,90 | -1,84% | 684,00 |
| 05.09.2024 | 116,56 | 117,11 | 114,46 | 115,02 | -1,50% | 5.136,00 |
| 04.09.2024 | 118,41 | 118,91 | 115,92 | 116,77 | -2,10% | 2.765,00 |
| 03.09.2024 | 123,07 | 123,34 | 119,04 | 119,28 | -3,10% | - |
| 02.09.2024 | 122,85 | 123,30 | 121,80 | 123,10 | -0,06% | - |
| 30.08.2024 | 122,81 | 123,27 | 122,08 | 123,17 | 1,04% | - |
| 29.08.2024 | 120,59 | 123,70 | 119,80 | 121,90 | 0,85% | - |
| 28.08.2024 | 120,91 | 122,00 | 120,26 | 120,87 | 0,21% | 189,00 |
| 27.08.2024 | 120,03 | 120,97 | 119,36 | 120,62 | 0,63% | - |
| 26.08.2024 | 121,17 | 121,29 | 119,56 | 119,86 | -1,02% | - |
| 23.08.2024 | 122,29 | 122,65 | 120,74 | 121,09 | -0,46% | 740,00 |
| 22.08.2024 | 123,37 | 123,92 | 121,51 | 121,65 | -1,46% | - |
| 21.08.2024 | 122,48 | 123,57 | 122,26 | 123,45 | 0,92% | 100,00 |
| 20.08.2024 | 123,42 | 124,40 | 121,92 | 122,33 | -0,70% | 12,00 |
| 19.08.2024 | 122,17 | 123,25 | 121,26 | 123,19 | 0,85% | - |
| 16.08.2024 | 122,63 | 123,04 | 121,42 | 122,15 | -0,38% | 24,00 |
| 15.08.2024 | 119,28 | 122,71 | 119,02 | 122,61 | 3,14% | - |
| 14.08.2024 | 118,73 | 119,43 | 117,89 | 118,88 | 0,38% | - |
| 13.08.2024 | 117,59 | 118,49 | 116,47 | 118,43 | 1,23% | - |
| 12.08.2024 | 118,08 | 118,18 | 116,62 | 116,99 | -0,58% | - |
| 09.08.2024 | 117,92 | 118,57 | 116,33 | 117,67 | -0,20% | - |
| 08.08.2024 | 115,65 | 117,93 | 114,66 | 117,90 | 2,60% | 5.211,00 |
| 07.08.2024 | 117,34 | 118,05 | 114,88 | 114,91 | -0,65% | 5.328,00 |
| 06.08.2024 | 115,44 | 116,88 | 114,19 | 115,66 | 1,52% | 6.292,00 |
| 05.08.2024 | 111,34 | 114,75 | 108,17 | 113,93 | -1,12% | 2.722,00 |