95,895€
0,95%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 93,31 | 94,09 | 92,93 | 93,03 | -0,05% | - |
| 20.04.2026 | 93,39 | 93,67 | 92,23 | 93,08 | -1,22% | - |
| 17.04.2026 | 91,49 | 95,61 | 91,32 | 94,23 | 3,37% | - |
| 16.04.2026 | 89,55 | 91,52 | 89,39 | 91,15 | 2,38% | 1.530,00 |
| 15.04.2026 | 87,39 | 89,08 | 87,32 | 89,03 | 1,63% | 382,00 |
| 14.04.2026 | 86,75 | 88,35 | 86,69 | 87,60 | 1,02% | - |
| 13.04.2026 | 83,95 | 86,77 | 83,75 | 86,72 | 2,16% | 636,00 |
| 10.04.2026 | 84,82 | 86,65 | 84,67 | 84,89 | 0,13% | 7.500,00 |
| 09.04.2026 | 87,27 | 87,55 | 83,96 | 84,78 | -2,98% | 2.700,00 |
| 08.04.2026 | 88,82 | 89,74 | 87,02 | 87,38 | 2,17% | - |
| 07.04.2026 | 85,55 | 87,25 | 84,42 | 85,52 | -0,21% | 200,00 |
| 02.04.2026 | 83,53 | 85,98 | 83,37 | 85,70 | 0,59% | - |
| 01.04.2026 | 85,45 | 86,36 | 84,28 | 85,20 | 0,44% | - |
| 31.03.2026 | 82,95 | 85,11 | 82,67 | 84,83 | 3,10% | - |
| 30.03.2026 | 81,15 | 82,93 | 81,07 | 82,28 | 1,51% | - |
| 27.03.2026 | 83,55 | 83,59 | 81,05 | 81,06 | -2,72% | - |
| 26.03.2026 | 83,98 | 84,41 | 82,82 | 83,33 | -1,29% | 140,00 |
| 25.03.2026 | 84,59 | 85,49 | 83,83 | 84,41 | -0,01% | 1.800,00 |
| 24.03.2026 | 85,08 | 85,59 | 83,25 | 84,42 | -1,85% | - |
| 23.03.2026 | 83,88 | 88,24 | 83,70 | 86,01 | 0,94% | 288,00 |
| 20.03.2026 | 88,25 | 88,69 | 84,71 | 85,21 | -3,47% | 253,00 |
| 19.03.2026 | 88,49 | 88,86 | 87,44 | 88,28 | -0,01% | - |
| 18.03.2026 | 91,56 | 91,62 | 88,09 | 88,28 | -2,59% | - |
| 17.03.2026 | 90,22 | 91,14 | 89,46 | 90,63 | 0,02% | - |
| 16.03.2026 | 91,60 | 91,66 | 90,00 | 90,61 | -0,18% | - |
| 13.03.2026 | 91,07 | 92,60 | 90,57 | 90,77 | 0,88% | 264,00 |
| 12.03.2026 | 88,61 | 91,53 | 88,57 | 89,98 | 0,55% | 5.796,00 |
| 11.03.2026 | 89,48 | 90,29 | 88,23 | 89,49 | 0,41% | 1.040,00 |
| 10.03.2026 | 90,81 | 91,38 | 88,57 | 89,12 | -1,97% | 140,00 |
| 09.03.2026 | 87,38 | 91,14 | 86,01 | 90,91 | 0,83% | - |
| 06.03.2026 | 92,31 | 92,65 | 88,96 | 90,17 | -2,01% | - |
| 05.03.2026 | 90,82 | 92,84 | 90,58 | 92,01 | 0,40% | - |
| 04.03.2026 | 89,86 | 91,72 | 89,66 | 91,65 | 0,50% | - |
| 03.03.2026 | 89,99 | 91,46 | 88,24 | 91,19 | 0,20% | - |
| 02.03.2026 | 90,62 | 91,83 | 89,32 | 91,00 | -0,77% | 5.005,00 |
| 27.02.2026 | 91,65 | 92,39 | 90,60 | 91,71 | -0,09% | - |
| 26.02.2026 | 89,88 | 91,96 | 89,68 | 91,79 | 1,62% | - |
| 25.02.2026 | 89,17 | 90,40 | 88,98 | 90,33 | 1,16% | - |
| 24.02.2026 | 88,66 | 89,84 | 87,67 | 89,29 | 0,96% | - |
| 23.02.2026 | 90,01 | 90,33 | 88,22 | 88,45 | -2,09% | - |
| 20.02.2026 | 88,96 | 90,69 | 88,80 | 90,33 | 1,87% | - |
| 19.02.2026 | 90,03 | 90,21 | 88,30 | 88,67 | -1,51% | - |
| 18.02.2026 | 88,47 | 90,18 | 87,85 | 90,03 | 1,98% | - |
| 17.02.2026 | 86,68 | 88,40 | 86,26 | 88,29 | 1,36% | - |
| 16.02.2026 | 89,82 | 90,77 | 86,68 | 87,10 | -2,67% | 270,00 |
| 13.02.2026 | 88,27 | 90,40 | 87,75 | 89,49 | 1,55% | - |
| 12.02.2026 | 89,01 | 89,40 | 87,71 | 88,12 | -0,98% | 480,00 |
| 11.02.2026 | 92,88 | 93,66 | 88,25 | 88,99 | -6,09% | - |
| 10.02.2026 | 93,66 | 95,07 | 93,24 | 94,76 | 1,01% | 150,00 |
| 09.02.2026 | 93,85 | 94,25 | 92,37 | 93,81 | 0,58% | 21,00 |
| 06.02.2026 | 93,52 | 93,65 | 91,13 | 93,27 | 0,02% | - |
| 05.02.2026 | 93,38 | 95,07 | 92,74 | 93,25 | -0,23% | 98,00 |
| 04.02.2026 | 94,73 | 95,09 | 91,60 | 93,46 | -1,02% | 204,00 |
| 03.02.2026 | 100,03 | 100,68 | 93,84 | 94,43 | -5,44% | 285,00 |
| 02.02.2026 | 96,88 | 99,91 | 96,78 | 99,86 | 2,13% | 15.000,00 |
| 30.01.2026 | 96,87 | 98,96 | 96,83 | 97,78 | 0,81% | 1.173,00 |
| 29.01.2026 | 102,52 | 104,36 | 96,21 | 96,99 | -6,04% | 165,00 |
| 28.01.2026 | 103,96 | 103,96 | 102,73 | 103,23 | -0,37% | - |
| 27.01.2026 | 106,31 | 106,90 | 103,39 | 103,61 | -2,07% | - |
| 26.01.2026 | 105,07 | 105,92 | 103,74 | 105,80 | 1,19% | - |
| 23.01.2026 | 103,75 | 105,10 | 103,26 | 104,56 | 0,63% | 1.289,00 |
| 22.01.2026 | 103,96 | 103,99 | 102,59 | 103,91 | 0,17% | 516,00 |
| 21.01.2026 | 102,92 | 104,11 | 101,32 | 103,73 | 1,12% | 100,00 |
| 20.01.2026 | 103,29 | 103,42 | 101,88 | 102,58 | -1,16% | - |
| 19.01.2026 | 105,69 | 105,76 | 103,56 | 103,78 | -3,07% | 60,00 |
| 16.01.2026 | 107,84 | 108,02 | 106,37 | 107,07 | -0,58% | - |
| 15.01.2026 | 108,74 | 109,05 | 107,61 | 107,69 | -0,16% | 112,00 |
| 14.01.2026 | 110,56 | 110,76 | 107,62 | 107,86 | -2,24% | - |
| 13.01.2026 | 110,74 | 112,27 | 109,90 | 110,33 | -0,24% | 620,00 |
| 12.01.2026 | 109,97 | 111,01 | 108,60 | 110,60 | 0,30% | - |
| 09.01.2026 | 107,76 | 110,49 | 107,53 | 110,27 | 2,21% | - |
| 08.01.2026 | 108,24 | 108,69 | 107,12 | 107,89 | -0,64% | - |
| 07.01.2026 | 106,86 | 108,96 | 106,56 | 108,59 | 1,54% | - |