92,735€
-1,04%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 93,94 | 94,77 | 92,67 | 92,73 | -1,26% | 156,00 |
| 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 |
| 02.06.2026 | 99,01 | 102,54 | 96,00 | 102,52 | 3,52% | - |
| 01.06.2026 | 96,59 | 100,40 | 80,82 | 99,04 | 3,17% | - |
| 29.05.2026 | 95,64 | 96,22 | 94,80 | 96,00 | 0,80% | - |
| 28.05.2026 | 95,05 | 96,50 | 93,89 | 95,24 | -0,42% | - |
| 27.05.2026 | 97,80 | 97,81 | 95,13 | 95,64 | -1,77% | 7.175,00 |
| 26.05.2026 | 98,23 | 98,71 | 96,83 | 97,37 | -1,36% | - |
| 25.05.2026 | 98,92 | 99,19 | 97,49 | 98,71 | 1,67% | - |
| 22.05.2026 | 96,53 | 99,00 | 96,34 | 97,08 | 0,56% | - |
| 21.05.2026 | 96,70 | 97,32 | 95,18 | 96,54 | -0,43% | 13.062,00 |
| 20.05.2026 | 96,29 | 97,69 | 95,33 | 96,95 | 0,70% | - |
| 19.05.2026 | 93,23 | 97,88 | 93,14 | 96,28 | 2,90% | - |
| 18.05.2026 | 91,44 | 93,91 | 91,11 | 93,57 | 1,51% | - |
| 15.05.2026 | 90,20 | 92,35 | 90,20 | 92,18 | 1,44% | 15.400,00 |
| 14.05.2026 | 90,46 | 91,64 | 90,05 | 90,87 | 0,70% | - |
| 13.05.2026 | 91,40 | 91,54 | 89,08 | 90,24 | -0,69% | - |
| 12.05.2026 | 91,84 | 91,91 | 90,38 | 90,87 | -1,57% | - |
| 11.05.2026 | 93,03 | 95,80 | 92,00 | 92,32 | -1,34% | - |
| 08.05.2026 | 93,70 | 94,29 | 92,64 | 93,57 | 0,23% | - |
| 07.05.2026 | 94,62 | 95,21 | 93,32 | 93,36 | -1,09% | 1.092,00 |
| 06.05.2026 | 94,91 | 97,48 | 93,89 | 94,39 | 0,25% | - |
| 05.05.2026 | 92,56 | 94,18 | 92,45 | 94,15 | 1,84% | - |
| 04.05.2026 | 92,90 | 93,37 | 91,59 | 92,44 | 0,35% | - |
| 30.04.2026 | 91,35 | 92,42 | 90,80 | 92,12 | 0,92% | 561,00 |
| 29.04.2026 | 91,52 | 91,70 | 90,35 | 91,28 | 0,30% | - |
| 28.04.2026 | 93,20 | 93,39 | 90,72 | 91,01 | -2,25% | - |
| 27.04.2026 | 93,32 | 93,68 | 92,67 | 93,11 | -0,20% | - |
| 24.04.2026 | 92,93 | 93,90 | 91,57 | 93,30 | 2,38% | 2.397,00 |
| 23.04.2026 | 92,07 | 93,67 | 90,22 | 91,13 | -1,98% | 156,00 |
| 22.04.2026 | 93,81 | 93,98 | 92,07 | 92,98 | -0,06% | 4.498,00 |