125,020€
0,10%
Echtzeitkurs Xtrackers Stoxx Europe 600 Technology Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Technology Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 130,44 | 132,24 | 129,73 | 131,63 | 1,07% | - |
| 03.02.2025 | 128,37 | 130,86 | 127,98 | 130,24 | -0,65% | 80,00 |
| 31.01.2025 | 130,33 | 132,97 | 130,27 | 131,09 | 0,69% | - |
| 30.01.2025 | 128,72 | 130,61 | 128,46 | 130,19 | 1,64% | 930,00 |
| 29.01.2025 | 128,72 | 130,30 | 127,65 | 128,09 | 2,05% | 52,00 |
| 28.01.2025 | 125,23 | 126,55 | 123,48 | 125,52 | 0,50% | 1.320,00 |
| 27.01.2025 | 126,97 | 127,45 | 120,95 | 124,90 | -3,24% | - |
| 24.01.2025 | 130,00 | 130,65 | 128,79 | 129,08 | -0,52% | 148,00 |
| 23.01.2025 | 130,72 | 130,96 | 128,63 | 129,76 | -0,82% | - |
| 22.01.2025 | 129,72 | 132,23 | 129,34 | 130,83 | 1,04% | 1.580,00 |
| 21.01.2025 | 129,24 | 130,12 | 128,57 | 129,48 | -0,17% | - |
| 20.01.2025 | 128,49 | 129,71 | 128,14 | 129,70 | 0,96% | - |
| 17.01.2025 | 128,42 | 129,42 | 127,78 | 128,47 | 0,54% | 1.075,00 |
| 16.01.2025 | 126,20 | 128,76 | 126,12 | 127,78 | 2,00% | 175,00 |
| 15.01.2025 | 124,15 | 126,32 | 123,66 | 125,28 | 1,03% | - |
| 14.01.2025 | 124,15 | 125,41 | 123,46 | 124,00 | 0,13% | - |
| 13.01.2025 | 124,30 | 124,54 | 122,06 | 123,84 | -0,74% | - |
| 10.01.2025 | 125,13 | 126,25 | 124,24 | 124,76 | -0,54% | 167,00 |
| 09.01.2025 | 124,83 | 125,73 | 124,08 | 125,44 | 0,22% | - |
| 08.01.2025 | 125,77 | 127,28 | 124,53 | 125,17 | -0,62% | 1.440,00 |
| 07.01.2025 | 124,48 | 127,67 | 124,39 | 125,95 | 0,74% | 336,00 |
| 06.01.2025 | 121,22 | 125,93 | 120,81 | 125,03 | 3,80% | - |
| 03.01.2025 | 120,38 | 121,01 | 119,38 | 120,45 | 0,09% | - |
| 02.01.2025 | 120,02 | 121,28 | 119,21 | 120,34 | 0,39% | 955,00 |
| 30.12.2024 | 120,42 | 120,73 | 119,68 | 119,87 | -0,79% | 150,00 |
| 27.12.2024 | 121,79 | 121,86 | 120,42 | 120,82 | -0,31% | - |
| 23.12.2024 | 119,75 | 121,20 | 119,37 | 121,20 | 1,24% | 180,00 |
| 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% | - |