110,670€
0,54%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 110,41 | 110,77 | 109,68 | 110,69 | 0,55% | 110,00 |
| 04.11.2024 | 112,02 | 112,30 | 109,94 | 110,08 | -1,12% | 436,00 |
| 01.11.2024 | 109,52 | 111,70 | 109,47 | 111,33 | 1,58% | 647,00 |
| 31.10.2024 | 112,07 | 112,11 | 108,94 | 109,60 | -2,47% | 70,00 |
| 30.10.2024 | 116,02 | 116,12 | 112,34 | 112,38 | -3,26% | 528,00 |
| 29.10.2024 | 116,40 | 116,77 | 115,82 | 116,17 | 0,00% | 96,00 |
| 28.10.2024 | 116,01 | 116,85 | 115,89 | 116,17 | 0,53% | 135,00 |
| 25.10.2024 | 115,71 | 117,13 | 115,37 | 115,56 | -0,17% | 44,00 |
| 24.10.2024 | 115,78 | 117,03 | 115,55 | 115,76 | 0,08% | 49,00 |
| 23.10.2024 | 116,67 | 116,98 | 115,36 | 115,67 | -0,87% | 228,00 |
| 22.10.2024 | 115,77 | 118,03 | 115,47 | 116,68 | 1,16% | 266,00 |
| 21.10.2024 | 116,51 | 117,32 | 115,05 | 115,34 | -1,17% | 166,00 |
| 18.10.2024 | 115,02 | 116,96 | 114,60 | 116,71 | 1,51% | 112,00 |
| 17.10.2024 | 113,87 | 115,47 | 113,78 | 114,97 | 0,82% | 158,00 |
| 16.10.2024 | 115,33 | 115,54 | 113,82 | 114,04 | -1,15% | 337,00 |
| 15.10.2024 | 123,12 | 123,83 | 115,06 | 115,37 | -6,13% | 695,00 |
| 14.10.2024 | 120,76 | 122,98 | 120,52 | 122,90 | 1,68% | 400,00 |
| 11.10.2024 | 120,24 | 121,12 | 119,62 | 120,87 | 0,45% | 46,00 |
| 10.10.2024 | 121,04 | 121,28 | 118,91 | 120,33 | -0,87% | - |
| 09.10.2024 | 119,86 | 121,38 | 119,24 | 121,38 | 1,15% | 41,00 |
| 08.10.2024 | 118,82 | 120,08 | 118,43 | 120,00 | 0,43% | 9,00 |
| 07.10.2024 | 121,26 | 121,48 | 118,84 | 119,49 | -1,64% | 607,00 |
| 04.10.2024 | 120,66 | 122,07 | 119,97 | 121,48 | 0,77% | 16,00 |
| 03.10.2024 | 120,79 | 121,63 | 120,20 | 120,55 | -1,03% | 43,00 |
| 02.10.2024 | 121,46 | 122,04 | 120,15 | 121,80 | 0,37% | 115,00 |
| 01.10.2024 | 122,24 | 123,40 | 120,46 | 121,35 | -0,76% | 419,00 |
| 30.09.2024 | 123,59 | 123,99 | 121,76 | 122,28 | -0,89% | 166,00 |
| 27.09.2024 | 123,06 | 124,21 | 122,74 | 123,38 | 0,11% | 19,00 |
| 26.09.2024 | 121,37 | 123,98 | 120,84 | 123,25 | 2,99% | 4,00 |
| 25.09.2024 | 118,80 | 120,04 | 118,10 | 119,67 | 0,21% | 66,00 |
| 24.09.2024 | 119,64 | 120,85 | 118,59 | 119,42 | 0,10% | 3,00 |
| 23.09.2024 | 119,22 | 119,91 | 118,28 | 119,30 | 0,11% | 254,00 |
| 20.09.2024 | 121,62 | 121,80 | 118,43 | 119,17 | -2,24% | - |
| 19.09.2024 | 119,34 | 122,45 | 119,11 | 121,90 | 2,88% | - |
| 18.09.2024 | 120,00 | 120,43 | 117,78 | 118,49 | -0,24% | 20,00 |
| 17.09.2024 | 118,88 | 119,81 | 118,26 | 118,77 | -0,05% | 55,00 |
| 16.09.2024 | 120,17 | 120,21 | 117,97 | 118,83 | -1,15% | 333,00 |
| 13.09.2024 | 119,78 | 120,28 | 119,11 | 120,21 | 0,69% | 268,00 |
| 12.09.2024 | 118,70 | 119,59 | 117,87 | 119,39 | 1,26% | 43,00 |
| 11.09.2024 | 114,61 | 117,92 | 114,60 | 117,90 | 2,58% | 5,00 |
| 10.09.2024 | 114,05 | 115,80 | 113,10 | 114,94 | 1,18% | 113,00 |
| 09.09.2024 | 113,79 | 114,69 | 112,87 | 113,60 | 0,73% | 528,00 |
| 06.09.2024 | 115,30 | 115,54 | 112,59 | 112,78 | -2,15% | 59,00 |
| 05.09.2024 | 116,60 | 117,13 | 114,41 | 115,26 | -1,25% | 235,00 |
| 04.09.2024 | 118,83 | 119,10 | 115,91 | 116,72 | -2,33% | 85,00 |
| 03.09.2024 | 123,02 | 123,36 | 119,25 | 119,50 | -2,93% | 43,00 |
| 02.09.2024 | 122,70 | 123,19 | 121,80 | 123,11 | 0,19% | 331,00 |
| 30.08.2024 | 122,66 | 123,30 | 122,08 | 122,88 | 0,42% | 109,00 |
| 29.08.2024 | 120,68 | 123,71 | 119,72 | 122,36 | 1,43% | 175,00 |
| 28.08.2024 | 120,64 | 121,99 | 120,28 | 120,64 | 0,16% | 2,00 |
| 27.08.2024 | 120,38 | 120,68 | 119,36 | 120,45 | 0,24% | 72,00 |
| 26.08.2024 | 121,14 | 121,34 | 119,56 | 120,16 | -0,96% | 302,00 |
| 23.08.2024 | 122,24 | 122,40 | 120,74 | 121,32 | -0,39% | 167,00 |
| 22.08.2024 | 123,32 | 124,12 | 121,76 | 121,80 | -1,34% | 42,00 |
| 21.08.2024 | 122,52 | 123,56 | 122,34 | 123,46 | 1,00% | 5,00 |
| 20.08.2024 | 123,49 | 124,42 | 122,06 | 122,24 | -0,02% | 76,00 |
| 19.08.2024 | 122,02 | 122,60 | 121,27 | 122,27 | 0,18% | 21,00 |
| 16.08.2024 | 122,97 | 123,17 | 121,42 | 122,05 | -0,01% | - |
| 15.08.2024 | 119,16 | 122,36 | 118,92 | 122,06 | 2,72% | 525,00 |
| 14.08.2024 | 118,80 | 119,44 | 117,89 | 118,83 | 0,59% | 47,00 |
| 13.08.2024 | 117,47 | 118,36 | 116,47 | 118,13 | 0,89% | 20,00 |
| 12.08.2024 | 117,95 | 118,10 | 116,62 | 117,09 | -0,57% | 121,00 |
| 09.08.2024 | 117,84 | 118,58 | 116,32 | 117,76 | 0,23% | 125,00 |
| 08.08.2024 | 116,19 | 117,78 | 114,65 | 117,49 | 1,48% | 1.167,00 |
| 07.08.2024 | 116,55 | 118,05 | 115,64 | 115,78 | -0,07% | 397,00 |
| 06.08.2024 | 115,06 | 116,92 | 114,19 | 115,86 | 1,69% | 713,00 |
| 05.08.2024 | 110,14 | 114,44 | 108,30 | 113,94 | -1,09% | 321,00 |
| 02.08.2024 | 121,35 | 121,35 | 113,55 | 115,20 | -5,47% | 365,00 |
| 01.08.2024 | 126,32 | 126,36 | 121,36 | 121,86 | -2,69% | 556,00 |
| 31.07.2024 | 121,83 | 125,76 | 121,73 | 125,23 | 3,46% | - |
| 30.07.2024 | 121,94 | 123,07 | 120,94 | 121,04 | -0,61% | 209,00 |
| 29.07.2024 | 123,68 | 124,34 | 121,48 | 121,78 | -1,35% | 173,00 |
| 26.07.2024 | 122,24 | 123,55 | 120,25 | 123,45 | 0,61% | 727,00 |
| 25.07.2024 | 123,64 | 123,80 | 120,68 | 122,70 | -1,12% | 51,00 |
| 24.07.2024 | 129,36 | 129,40 | 124,05 | 124,09 | -4,37% | 357,00 |
| 23.07.2024 | 128,63 | 130,13 | 127,45 | 129,76 | 1,45% | 322,00 |
| 22.07.2024 | 125,52 | 128,24 | 125,06 | 127,91 | 2,13% | 120,00 |
| 19.07.2024 | 126,05 | 126,46 | 124,60 | 125,24 | -0,09% | 180,00 |
| 18.07.2024 | 127,65 | 128,99 | 125,09 | 125,35 | -1,66% | 168,00 |
| 17.07.2024 | 133,93 | 134,65 | 127,35 | 127,47 | -5,79% | 200,00 |
| 16.07.2024 | 135,37 | 135,57 | 134,25 | 135,31 | -0,07% | 6,00 |
| 15.07.2024 | 136,56 | 137,25 | 135,27 | 135,41 | -0,83% | 333,00 |
| 12.07.2024 | 134,39 | 137,34 | 133,81 | 136,55 | 1,79% | 24,00 |
| 11.07.2024 | 135,23 | 137,12 | 134,10 | 134,15 | -0,80% | 35,00 |
| 10.07.2024 | 133,47 | 135,27 | 133,43 | 135,23 | 1,20% | 5,00 |
| 09.07.2024 | 135,95 | 136,01 | 133,20 | 133,62 | -1,67% | 622,00 |
| 08.07.2024 | 135,95 | 137,58 | 135,62 | 135,89 | -0,37% | 286,00 |
| 05.07.2024 | 135,59 | 136,92 | 135,56 | 136,39 | 0,63% | 254,00 |
| 04.07.2024 | 135,83 | 136,01 | 135,06 | 135,54 | -0,27% | 10,00 |
| 03.07.2024 | 134,07 | 136,28 | 133,58 | 135,91 | 1,90% | 8,00 |
| 02.07.2024 | 132,95 | 133,42 | 131,58 | 133,38 | 0,18% | 1,00 |
| 01.07.2024 | 135,31 | 135,57 | 132,05 | 133,14 | -0,56% | 339,00 |
| 28.06.2024 | 133,03 | 134,80 | 132,93 | 133,89 | 0,62% | 111,00 |
| 27.06.2024 | 132,44 | 133,55 | 132,26 | 133,06 | 0,39% | 75,00 |
| 26.06.2024 | 132,20 | 133,95 | 131,74 | 132,54 | 0,58% | - |
| 25.06.2024 | 130,66 | 131,86 | 128,77 | 131,78 | 0,92% | 1,00 |
| 24.06.2024 | 132,47 | 132,70 | 130,29 | 130,58 | -1,36% | 160,00 |
| 21.06.2024 | 134,07 | 134,30 | 131,22 | 132,38 | -1,21% | 26,00 |
| 20.06.2024 | 131,80 | 134,40 | 131,54 | 134,00 | 1,91% | 44,00 |
| 19.06.2024 | 132,45 | 132,68 | 130,71 | 131,49 | -0,83% | 94,00 |