118,320€
0,48%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 118,10 | 118,41 | 118,06 | 118,32 | 0,36% | - |
| 26.06.2025 | 117,89 | 118,40 | 116,80 | 117,90 | -0,14% | - |
| 25.06.2025 | 119,05 | 119,75 | 117,87 | 118,06 | -0,76% | - |
| 24.06.2025 | 118,74 | 119,57 | 118,32 | 118,96 | 1,57% | - |
| 23.06.2025 | 115,28 | 117,12 | 115,12 | 117,12 | 1,41% | - |
| 20.06.2025 | 117,04 | 118,02 | 115,39 | 115,49 | -0,72% | - |
| 19.06.2025 | 117,46 | 117,66 | 115,60 | 116,33 | -1,56% | 1.728,00 |
| 18.06.2025 | 119,18 | 119,72 | 117,96 | 118,17 | -0,70% | 648,00 |
| 17.06.2025 | 119,51 | 120,20 | 118,77 | 119,00 | -0,77% | - |
| 16.06.2025 | 118,60 | 120,52 | 118,50 | 119,92 | 1,25% | - |
| 13.06.2025 | 118,96 | 119,84 | 118,15 | 118,44 | -2,26% | 54,00 |
| 12.06.2025 | 121,98 | 122,18 | 120,59 | 121,18 | 0,01% | - |
| 11.06.2025 | 122,12 | 122,63 | 121,02 | 121,17 | -1,15% | - |
| 10.06.2025 | 121,28 | 122,62 | 120,49 | 122,58 | 1,23% | 12,00 |
| 09.06.2025 | 121,31 | 121,45 | 120,42 | 121,09 | -0,27% | - |
| 06.06.2025 | 120,25 | 121,65 | 119,81 | 121,42 | 1,37% | - |
| 05.06.2025 | 119,94 | 121,25 | 119,58 | 119,78 | -0,15% | - |
| 04.06.2025 | 119,27 | 120,71 | 119,14 | 119,96 | 0,74% | - |
| 03.06.2025 | 117,75 | 119,13 | 117,10 | 119,08 | 1,04% | 343,00 |
| 02.06.2025 | 118,06 | 118,14 | 116,41 | 117,85 | -0,73% | 49,00 |
| 30.05.2025 | 118,62 | 119,79 | 117,86 | 118,72 | 0,13% | - |
| 29.05.2025 | 120,52 | 120,56 | 118,01 | 118,57 | -0,51% | - |
| 28.05.2025 | 119,70 | 120,08 | 118,92 | 119,18 | -0,61% | - |
| 27.05.2025 | 118,74 | 120,55 | 118,63 | 119,91 | 0,84% | - |
| 26.05.2025 | 119,41 | 120,13 | 118,84 | 118,91 | 0,95% | 192,00 |
| 23.05.2025 | 118,94 | 120,60 | 115,75 | 117,79 | -1,07% | 6.400,00 |
| 22.05.2025 | 118,91 | 119,45 | 117,80 | 119,06 | 0,12% | - |
| 21.05.2025 | 119,27 | 119,95 | 118,52 | 118,92 | -0,42% | - |
| 20.05.2025 | 119,51 | 120,44 | 119,03 | 119,42 | -0,32% | - |
| 19.05.2025 | 119,30 | 119,90 | 118,01 | 119,80 | -0,29% | - |
| 16.05.2025 | 120,01 | 121,16 | 119,31 | 120,15 | -0,09% | - |
| 15.05.2025 | 119,32 | 120,32 | 119,10 | 120,26 | 0,09% | 336,00 |
| 14.05.2025 | 121,31 | 121,76 | 119,74 | 120,15 | -0,87% | - |
| 13.05.2025 | 120,11 | 121,61 | 120,07 | 121,20 | 0,31% | - |
| 12.05.2025 | 119,18 | 121,29 | 118,98 | 120,83 | 2,53% | - |
| 09.05.2025 | 117,34 | 118,31 | 117,31 | 117,85 | 0,95% | - |
| 08.05.2025 | 116,75 | 118,62 | 116,51 | 116,74 | 0,34% | - |
| 07.05.2025 | 116,20 | 116,54 | 115,05 | 116,34 | 0,66% | - |
| 06.05.2025 | 116,29 | 117,07 | 114,42 | 115,58 | -0,82% | - |
| 05.05.2025 | 116,21 | 116,95 | 115,88 | 116,53 | -0,06% | - |
| 02.05.2025 | 114,45 | 116,68 | 113,74 | 116,60 | 2,66% | 1.336,00 |
| 30.04.2025 | 112,81 | 113,63 | 111,34 | 113,58 | 0,89% | - |
| 29.04.2025 | 110,77 | 113,07 | 110,46 | 112,58 | 1,90% | - |
| 28.04.2025 | 110,12 | 111,51 | 109,78 | 110,48 | 0,07% | 432,00 |
| 25.04.2025 | 109,08 | 110,51 | 108,45 | 110,40 | 1,53% | 465,00 |
| 24.04.2025 | 109,56 | 109,56 | 105,49 | 108,74 | -0,38% | - |
| 23.04.2025 | 107,92 | 111,57 | 107,44 | 109,15 | 3,66% | 2.475,00 |
| 22.04.2025 | 104,76 | 105,66 | 102,92 | 105,30 | -0,48% | - |
| 17.04.2025 | 106,97 | 107,74 | 105,58 | 105,81 | -0,32% | 1.440,00 |
| 16.04.2025 | 105,42 | 107,78 | 105,27 | 106,15 | -1,98% | 420,00 |
| 15.04.2025 | 105,64 | 108,55 | 105,49 | 108,29 | 2,50% | 96,00 |
| 14.04.2025 | 105,27 | 106,46 | 104,61 | 105,65 | 1,13% | 6,00 |
| 11.04.2025 | 106,77 | 107,23 | 101,43 | 104,47 | -1,82% | 380,00 |
| 10.04.2025 | 109,30 | 112,41 | 103,74 | 106,41 | -3,18% | 780,00 |
| 09.04.2025 | 100,36 | 110,71 | 100,12 | 109,90 | 7,76% | 8.100,00 |
| 08.04.2025 | 104,30 | 105,72 | 100,71 | 101,99 | -0,55% | - |
| 07.04.2025 | 101,92 | 108,24 | 98,39 | 102,55 | -3,85% | 10.398,00 |
| 04.04.2025 | 110,72 | 111,34 | 105,54 | 106,66 | -3,93% | - |
| 03.04.2025 | 113,52 | 114,62 | 110,73 | 111,02 | -4,92% | 86,00 |
| 02.04.2025 | 116,29 | 117,00 | 114,92 | 116,76 | 0,18% | 36,00 |
| 01.04.2025 | 115,35 | 116,94 | 115,19 | 116,55 | 0,89% | - |
| 31.03.2025 | 116,56 | 116,86 | 114,32 | 115,52 | -1,79% | 161,00 |
| 28.03.2025 | 118,44 | 118,80 | 117,09 | 117,62 | -1,23% | - |
| 27.03.2025 | 119,77 | 119,84 | 117,07 | 119,08 | -0,96% | - |
| 26.03.2025 | 122,77 | 123,23 | 120,02 | 120,23 | -2,24% | 6.064,00 |
| 25.03.2025 | 121,23 | 122,99 | 120,91 | 122,99 | 1,08% | 572,00 |
| 24.03.2025 | 120,94 | 122,21 | 120,42 | 121,67 | 1,05% | - |
| 21.03.2025 | 121,22 | 121,33 | 119,53 | 120,41 | -0,86% | 80,00 |
| 20.03.2025 | 120,87 | 121,86 | 119,88 | 121,45 | 0,20% | 264,00 |
| 19.03.2025 | 119,79 | 121,47 | 119,38 | 121,21 | 1,03% | 114,00 |
| 18.03.2025 | 121,25 | 121,68 | 119,51 | 119,97 | -0,94% | 1.276,00 |
| 17.03.2025 | 120,35 | 121,20 | 119,97 | 121,11 | 0,46% | 145,00 |
| 14.03.2025 | 118,42 | 120,71 | 118,06 | 120,55 | 2,42% | 49,00 |
| 13.03.2025 | 119,38 | 120,67 | 117,49 | 117,70 | -1,77% | 2.200,00 |
| 12.03.2025 | 118,55 | 120,73 | 118,33 | 119,82 | 1,36% | - |
| 11.03.2025 | 121,27 | 121,64 | 117,36 | 118,21 | -2,15% | 6.946,00 |
| 10.03.2025 | 124,01 | 124,49 | 120,01 | 120,81 | -2,88% | 880,00 |
| 07.03.2025 | 123,78 | 125,05 | 123,01 | 124,39 | -0,40% | - |
| 06.03.2025 | 126,68 | 127,02 | 123,96 | 124,89 | -1,04% | - |
| 05.03.2025 | 124,28 | 126,41 | 124,24 | 126,20 | 2,06% | - |
| 04.03.2025 | 124,83 | 125,70 | 122,30 | 123,65 | -1,49% | 645,00 |
| 03.03.2025 | 125,19 | 128,08 | 124,99 | 125,52 | 0,27% | - |
| 28.02.2025 | 124,89 | 125,45 | 123,78 | 125,18 | 0,21% | - |
| 27.02.2025 | 129,94 | 129,99 | 124,88 | 124,92 | -3,55% | - |
| 26.02.2025 | 129,45 | 130,49 | 128,78 | 129,52 | 0,62% | - |
| 25.02.2025 | 130,21 | 130,37 | 128,33 | 128,72 | -1,11% | 364,00 |
| 24.02.2025 | 131,78 | 131,94 | 129,73 | 130,17 | -0,56% | 133,00 |
| 21.02.2025 | 131,58 | 132,71 | 130,50 | 130,90 | -0,35% | 225,00 |
| 20.02.2025 | 132,71 | 132,72 | 131,12 | 131,36 | -0,79% | - |
| 19.02.2025 | 133,38 | 133,89 | 131,91 | 132,40 | -0,69% | - |
| 18.02.2025 | 134,94 | 135,36 | 133,02 | 133,32 | -1,53% | 6.125,00 |
| 17.02.2025 | 134,52 | 135,64 | 134,41 | 135,39 | 0,95% | 875,00 |
| 14.02.2025 | 135,08 | 136,14 | 134,02 | 134,11 | -0,74% | - |
| 13.02.2025 | 134,68 | 135,56 | 133,49 | 135,11 | 0,50% | - |
| 12.02.2025 | 133,57 | 134,61 | 132,19 | 134,44 | 0,51% | 196,00 |
| 11.02.2025 | 132,57 | 133,90 | 132,17 | 133,76 | 0,73% | 376,00 |
| 10.02.2025 | 131,04 | 132,82 | 130,87 | 132,79 | 1,65% | - |
| 07.02.2025 | 132,10 | 132,85 | 130,45 | 130,64 | -1,00% | - |
| 06.02.2025 | 132,50 | 132,97 | 131,39 | 131,96 | -0,20% | - |
| 05.02.2025 | 131,34 | 132,36 | 130,75 | 132,23 | 0,46% | - |