91,840€
-0,18%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 91,32 | 92,17 | 90,37 | 91,86 | -0,26% | - |
| 19.10.2026 | 92,52 | 92,92 | 91,75 | 92,10 | 0,85% | - |
| 16.10.2026 | 93,32 | 93,63 | 91,04 | 91,33 | -1,93% | 92,00 |
| 15.10.2026 | 91,96 | 93,20 | 90,06 | 93,12 | -0,23% | 94,00 |
| 14.10.2026 | 94,38 | 96,41 | 93,10 | 93,34 | -1,80% | - |
| 13.10.2026 | 95,15 | 95,87 | 94,11 | 95,05 | -1,44% | 630,00 |
| 12.10.2026 | 97,78 | 97,94 | 96,37 | 96,43 | -1,02% | - |
| 09.10.2026 | 97,24 | 98,72 | 97,24 | 97,42 | 1,07% | - |
| 08.10.2026 | 97,83 | 98,25 | 95,74 | 96,39 | -2,04% | - |
| 07.10.2026 | 99,86 | 99,86 | 97,63 | 98,40 | -1,78% | - |
| 06.10.2026 | 99,94 | 100,67 | 99,60 | 100,18 | 0,39% | 1.350,00 |
| 05.10.2026 | 100,43 | 100,65 | 99,33 | 99,79 | -0,28% | 2.400,00 |
| 02.10.2026 | 97,55 | 100,30 | 97,42 | 100,08 | 2,81% | - |
| 01.10.2026 | 97,25 | 97,77 | 95,83 | 97,34 | 1,25% | - |
| 30.09.2026 | 97,15 | 97,40 | 96,11 | 96,14 | -0,75% | - |
| 29.09.2026 | 93,89 | 97,51 | 93,84 | 96,86 | 2,46% | - |
| 28.09.2026 | 93,68 | 94,94 | 93,14 | 94,54 | 0,00% | 228,00 |
| 25.09.2026 | 94,63 | 95,31 | 94,11 | 94,54 | 0,58% | - |
| 24.09.2026 | 94,42 | 94,57 | 92,75 | 93,99 | -0,82% | - |
| 23.09.2026 | 95,42 | 95,66 | 94,08 | 94,77 | -0,80% | - |
| 22.09.2026 | 93,79 | 95,60 | 93,15 | 95,53 | 1,81% | - |
| 21.09.2026 | 92,75 | 94,24 | 92,74 | 93,83 | 2,08% | 848,00 |
| 18.09.2026 | 91,54 | 92,34 | 90,95 | 91,91 | 0,89% | - |
| 17.09.2026 | 90,46 | 91,90 | 90,45 | 91,10 | 1,86% | - |
| 16.09.2026 | 89,59 | 90,62 | 89,13 | 89,44 | 0,46% | - |
| 15.09.2026 | 89,05 | 89,88 | 88,51 | 89,03 | -0,04% | - |
| 14.09.2026 | 90,87 | 91,21 | 88,80 | 89,07 | -3,57% | - |
| 11.09.2026 | 91,64 | 92,80 | 91,18 | 92,37 | 1,46% | - |
| 10.09.2026 | 93,06 | 93,10 | 90,78 | 91,04 | -1,83% | - |
| 09.09.2026 | 93,94 | 94,77 | 92,67 | 92,74 | -1,25% | 160,00 |
| 08.09.2026 | 93,74 | 94,62 | 93,11 | 93,91 | -0,41% | 2.550,00 |
| 07.09.2026 | 92,94 | 94,41 | 92,84 | 94,30 | 1,57% | 784,00 |
| 04.09.2026 | 91,13 | 93,02 | 90,94 | 92,84 | 2,34% | 500,00 |
| 03.09.2026 | 91,04 | 91,41 | 89,65 | 90,72 | -0,21% | 180,00 |
| 02.09.2026 | 90,31 | 91,02 | 89,93 | 90,91 | 0,55% | - |
| 01.09.2026 | 92,51 | 92,92 | 90,04 | 90,41 | -2,17% | - |
| 31.08.2026 | 93,10 | 93,50 | 92,16 | 92,42 | -0,70% | - |
| 28.08.2026 | 93,76 | 94,12 | 92,90 | 93,08 | -0,80% | - |
| 27.08.2026 | 93,52 | 94,32 | 93,18 | 93,83 | 1,82% | - |
| 26.08.2026 | 92,79 | 92,90 | 91,71 | 92,15 | -0,80% | - |
| 25.08.2026 | 93,17 | 93,79 | 92,60 | 92,89 | 0,26% | - |
| 24.08.2026 | 92,83 | 93,34 | 91,86 | 92,65 | -0,99% | - |
| 21.08.2026 | 93,13 | 94,07 | 92,82 | 93,58 | 0,87% | 1.664,00 |
| 20.08.2026 | 93,49 | 93,87 | 92,23 | 92,77 | -0,19% | - |
| 19.08.2026 | 94,41 | 95,32 | 92,64 | 92,95 | -2,35% | - |
| 18.08.2026 | 97,75 | 98,19 | 94,87 | 95,19 | -3,35% | - |
| 17.08.2026 | 98,48 | 99,26 | 98,03 | 98,48 | 0,58% | 7.000,00 |
| 14.08.2026 | 98,14 | 98,65 | 97,15 | 97,91 | -0,11% | - |
| 13.08.2026 | 97,25 | 98,27 | 96,52 | 98,02 | 1,12% | - |
| 12.08.2026 | 95,80 | 97,32 | 95,75 | 96,93 | 2,24% | - |
| 11.08.2026 | 93,63 | 95,78 | 93,36 | 94,81 | 1,50% | - |
| 10.08.2026 | 93,99 | 94,98 | 93,41 | 93,41 | -0,12% | - |
| 07.08.2026 | 92,01 | 94,43 | 91,97 | 93,52 | 2,00% | - |
| 06.08.2026 | 91,49 | 92,73 | 90,41 | 91,68 | -0,10% | - |
| 05.08.2026 | 93,25 | 93,76 | 91,64 | 91,77 | -1,58% | - |
| 04.08.2026 | 90,65 | 93,38 | 90,50 | 93,25 | 3,43% | - |
| 03.08.2026 | 89,35 | 90,32 | 87,34 | 90,15 | 2,16% | - |
| 31.07.2026 | 89,07 | 90,68 | 87,83 | 88,25 | 0,46% | - |
| 30.07.2026 | 84,28 | 88,31 | 84,16 | 87,85 | 4,18% | - |
| 29.07.2026 | 84,83 | 86,62 | 84,20 | 84,32 | -1,87% | - |
| 28.07.2026 | 86,15 | 86,99 | 84,56 | 85,93 | -2,09% | 3.500,00 |
| 27.07.2026 | 89,60 | 91,21 | 85,19 | 87,76 | -0,75% | 23.302,00 |
| 24.07.2026 | 89,18 | 90,36 | 88,06 | 88,42 | -0,41% | - |
| 23.07.2026 | 91,13 | 91,30 | 88,50 | 88,78 | -2,55% | - |
| 22.07.2026 | 91,07 | 91,70 | 90,03 | 91,10 | -0,61% | - |
| 21.07.2026 | 89,40 | 91,97 | 89,40 | 91,66 | 3,68% | - |
| 20.07.2026 | 88,63 | 89,79 | 87,99 | 88,40 | -0,50% | - |
| 17.07.2026 | 87,70 | 89,83 | 86,70 | 88,84 | -1,18% | - |
| 16.07.2026 | 91,90 | 92,47 | 89,62 | 89,90 | -2,09% | - |
| 15.07.2026 | 94,27 | 94,96 | 90,13 | 91,82 | -0,30% | 86,00 |
| 14.07.2026 | 92,88 | 93,41 | 91,31 | 92,10 | -0,35% | - |
| 13.07.2026 | 92,39 | 93,60 | 91,91 | 92,43 | -2,25% | 3.330,00 |
| 10.07.2026 | 94,85 | 95,04 | 93,33 | 94,56 | -0,73% | - |
| 09.07.2026 | 93,25 | 95,58 | 93,10 | 95,26 | 2,88% | - |
| 08.07.2026 | 92,27 | 92,73 | 90,04 | 92,59 | 0,31% | - |
| 07.07.2026 | 95,03 | 95,32 | 91,91 | 92,30 | -3,95% | - |
| 06.07.2026 | 96,73 | 97,31 | 95,39 | 96,10 | -1,12% | - |
| 03.07.2026 | 96,31 | 97,65 | 96,18 | 97,18 | 2,97% | - |
| 02.07.2026 | 97,79 | 98,08 | 93,57 | 94,38 | -3,31% | - |
| 01.07.2026 | 101,04 | 101,70 | 97,59 | 97,61 | -3,62% | - |
| 30.06.2026 | 99,25 | 101,53 | 98,98 | 101,28 | 2,71% | - |
| 29.06.2026 | 96,86 | 98,64 | 94,80 | 98,61 | 2,65% | 344,00 |
| 26.06.2026 | 96,42 | 97,16 | 95,27 | 96,06 | -2,17% | - |
| 25.06.2026 | 100,03 | 100,41 | 96,58 | 98,19 | 2,12% | - |
| 24.06.2026 | 99,15 | 99,39 | 95,71 | 96,16 | -2,03% | - |
| 23.06.2026 | 99,80 | 100,12 | 97,37 | 98,15 | -4,53% | - |
| 22.06.2026 | 101,37 | 103,45 | 101,28 | 102,81 | 1,85% | - |
| 19.06.2026 | 100,64 | 101,44 | 100,58 | 100,94 | -0,94% | 156,00 |
| 18.06.2026 | 100,82 | 102,21 | 100,60 | 101,90 | 2,31% | - |
| 17.06.2026 | 99,46 | 101,60 | 99,35 | 99,60 | 0,87% | - |
| 16.06.2026 | 101,32 | 101,77 | 98,60 | 98,74 | -2,68% | - |
| 15.06.2026 | 101,56 | 103,66 | 100,20 | 101,46 | 0,86% | 365,00 |
| 12.06.2026 | 100,31 | 100,79 | 98,00 | 100,59 | 0,51% | 40,00 |
| 11.06.2026 | 96,21 | 100,12 | 95,81 | 100,08 | 4,46% | - |
| 10.06.2026 | 97,71 | 98,82 | 95,38 | 95,81 | -2,81% | 86,00 |
| 09.06.2026 | 99,73 | 101,31 | 94,65 | 98,57 | -0,29% | 162,00 |
| 08.06.2026 | 95,68 | 100,34 | 95,22 | 98,86 | 2,96% | 8,00 |
| 05.06.2026 | 101,72 | 101,78 | 95,52 | 96,02 | -6,96% | 45,00 |
| 04.06.2026 | 100,91 | 103,26 | 99,41 | 103,20 | 1,23% | - |
| 03.06.2026 | 102,87 | 103,32 | 100,54 | 101,95 | -0,56% | 11.610,00 |