125,270€
0,28%
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 | 124,70 | 125,45 | 123,78 | 125,26 | 0,27% | 110,00 |
| 27.02.2025 | 129,76 | 130,02 | 124,92 | 124,92 | -3,54% | 114,00 |
| 26.02.2025 | 129,17 | 130,49 | 128,74 | 129,50 | 0,52% | 8,00 |
| 25.02.2025 | 130,36 | 130,40 | 128,33 | 128,83 | -1,08% | 149,00 |
| 24.02.2025 | 131,49 | 132,00 | 129,73 | 130,23 | -0,49% | 138,00 |
| 21.02.2025 | 131,40 | 132,71 | 130,53 | 130,87 | -0,32% | 47,00 |
| 20.02.2025 | 132,11 | 132,72 | 131,01 | 131,29 | -0,82% | 93,00 |
| 19.02.2025 | 133,30 | 133,89 | 131,93 | 132,37 | -0,71% | 2,00 |
| 18.02.2025 | 134,93 | 135,42 | 132,92 | 133,32 | -1,67% | 35,00 |
| 17.02.2025 | 135,22 | 135,65 | 134,41 | 135,58 | 1,03% | 244,00 |
| 14.02.2025 | 135,27 | 136,14 | 134,12 | 134,20 | -0,72% | - |
| 13.02.2025 | 134,57 | 135,56 | 133,49 | 135,18 | 0,61% | 244,00 |
| 12.02.2025 | 133,95 | 134,52 | 132,09 | 134,36 | 0,49% | 78,00 |
| 11.02.2025 | 132,65 | 133,90 | 132,46 | 133,71 | 0,75% | 5,00 |
| 10.02.2025 | 130,91 | 132,82 | 130,80 | 132,72 | 1,73% | - |
| 07.02.2025 | 132,11 | 132,28 | 130,40 | 130,46 | -1,17% | 273,00 |
| 06.02.2025 | 132,25 | 132,63 | 131,39 | 132,00 | -0,11% | 76,00 |
| 05.02.2025 | 131,74 | 132,24 | 130,75 | 132,14 | 0,20% | 23,00 |
| 04.02.2025 | 130,40 | 132,20 | 129,73 | 131,87 | 1,30% | 5,00 |
| 03.02.2025 | 129,66 | 130,71 | 128,94 | 130,18 | -1,21% | 323,00 |
| 31.01.2025 | 130,27 | 132,98 | 130,18 | 131,78 | 1,21% | 90,00 |
| 30.01.2025 | 128,25 | 130,54 | 128,14 | 130,21 | 1,70% | 22,00 |
| 29.01.2025 | 128,33 | 130,30 | 126,08 | 128,03 | 1,80% | 107,00 |
| 28.01.2025 | 125,25 | 126,11 | 123,48 | 125,77 | 0,85% | 133,00 |
| 27.01.2025 | 128,09 | 128,29 | 120,95 | 124,71 | -3,40% | 81,00 |
| 24.01.2025 | 129,85 | 130,65 | 128,79 | 129,10 | -0,48% | 40,00 |
| 23.01.2025 | 130,78 | 131,32 | 128,63 | 129,72 | -1,02% | 284,00 |
| 22.01.2025 | 129,62 | 132,23 | 129,26 | 131,06 | 1,25% | 72,00 |
| 21.01.2025 | 129,20 | 130,12 | 128,57 | 129,44 | -0,18% | 78,00 |
| 20.01.2025 | 128,76 | 129,67 | 128,14 | 129,67 | 0,76% | 16,00 |
| 17.01.2025 | 127,79 | 129,42 | 127,79 | 128,69 | 0,43% | 16,00 |
| 16.01.2025 | 126,14 | 128,73 | 126,02 | 128,14 | 2,01% | 334,00 |
| 15.01.2025 | 123,97 | 126,32 | 123,74 | 125,61 | 1,39% | 199,00 |
| 14.01.2025 | 124,14 | 125,42 | 123,43 | 123,89 | -0,02% | 68,00 |
| 13.01.2025 | 124,92 | 124,99 | 122,06 | 123,91 | -0,80% | 362,00 |
| 10.01.2025 | 125,19 | 126,25 | 124,25 | 124,91 | -0,41% | - |
| 09.01.2025 | 124,60 | 125,66 | 124,07 | 125,43 | 0,13% | 113,00 |
| 08.01.2025 | 126,16 | 127,29 | 124,52 | 125,27 | -0,69% | 35,00 |
| 07.01.2025 | 125,02 | 127,67 | 125,01 | 126,14 | 0,77% | 1.814,00 |
| 06.01.2025 | 121,08 | 125,91 | 120,91 | 125,17 | 4,00% | 371,00 |
| 03.01.2025 | 120,76 | 121,00 | 119,38 | 120,36 | -0,17% | 57,00 |
| 02.01.2025 | 120,02 | 121,28 | 119,85 | 120,57 | 0,60% | 401,00 |
| 30.12.2024 | 120,63 | 120,76 | 119,69 | 119,85 | -0,80% | 42,00 |
| 27.12.2024 | 120,47 | 121,86 | 120,15 | 120,82 | -0,08% | 454,00 |
| 23.12.2024 | 119,78 | 120,95 | 119,37 | 120,92 | 0,72% | 126,00 |
| 20.12.2024 | 119,55 | 120,74 | 118,27 | 120,05 | -0,27% | 29,00 |
| 19.12.2024 | 120,49 | 121,66 | 119,72 | 120,38 | -0,93% | 130,00 |
| 18.12.2024 | 121,81 | 123,33 | 121,24 | 121,51 | 0,10% | 124,00 |
| 17.12.2024 | 120,04 | 122,62 | 119,78 | 121,39 | 1,01% | 12,00 |
| 16.12.2024 | 120,47 | 120,72 | 119,62 | 120,18 | -0,40% | 450,00 |
| 13.12.2024 | 120,63 | 121,36 | 120,34 | 120,66 | 0,02% | 11,00 |
| 12.12.2024 | 120,78 | 121,13 | 120,29 | 120,63 | -0,22% | 207,00 |
| 11.12.2024 | 119,79 | 120,98 | 119,57 | 120,90 | 0,95% | 9,00 |
| 10.12.2024 | 119,98 | 120,93 | 119,62 | 119,76 | -0,35% | 152,00 |
| 09.12.2024 | 120,03 | 121,14 | 119,75 | 120,18 | 0,15% | 416,00 |
| 06.12.2024 | 118,83 | 120,32 | 118,74 | 120,00 | 0,94% | 40,00 |
| 05.12.2024 | 119,09 | 120,22 | 118,72 | 118,88 | -0,18% | 159,00 |
| 04.12.2024 | 116,65 | 119,56 | 116,38 | 119,09 | 2,14% | 238,00 |
| 03.12.2024 | 115,84 | 117,23 | 115,31 | 116,59 | 0,59% | 1.044,00 |
| 02.12.2024 | 113,69 | 116,06 | 113,34 | 115,91 | 1,69% | 999,00 |
| 29.11.2024 | 112,79 | 115,01 | 112,57 | 113,98 | 0,87% | 355,00 |
| 28.11.2024 | 112,42 | 114,27 | 112,03 | 113,00 | 1,12% | 103,00 |
| 27.11.2024 | 113,61 | 113,86 | 111,35 | 111,75 | -1,61% | 205,00 |
| 26.11.2024 | 114,07 | 114,59 | 113,29 | 113,58 | -0,81% | 5,00 |
| 25.11.2024 | 114,58 | 115,43 | 114,08 | 114,51 | 0,14% | 258,00 |
| 22.11.2024 | 113,03 | 114,84 | 112,87 | 114,35 | 1,08% | 380,00 |
| 21.11.2024 | 112,55 | 113,15 | 111,06 | 113,13 | 0,55% | - |
| 20.11.2024 | 111,51 | 113,90 | 111,37 | 112,51 | 1,41% | 150,00 |
| 19.11.2024 | 111,27 | 111,79 | 109,65 | 110,95 | 0,07% | 16,00 |
| 18.11.2024 | 111,19 | 111,20 | 109,65 | 110,87 | -0,14% | 185,00 |
| 15.11.2024 | 113,65 | 113,67 | 110,56 | 111,02 | -2,67% | 361,00 |
| 14.11.2024 | 111,27 | 114,75 | 111,25 | 114,06 | 2,20% | 14,00 |
| 13.11.2024 | 112,34 | 113,21 | 110,62 | 111,61 | -1,48% | 40,00 |
| 12.11.2024 | 112,56 | 114,35 | 112,46 | 113,29 | -0,09% | 20,00 |
| 11.11.2024 | 113,30 | 114,14 | 113,10 | 113,39 | 0,28% | 294,00 |
| 08.11.2024 | 113,34 | 114,45 | 112,17 | 113,07 | -0,51% | 614,00 |
| 07.11.2024 | 110,44 | 113,75 | 110,18 | 113,65 | 3,08% | 457,00 |
| 06.11.2024 | 110,51 | 112,95 | 109,24 | 110,25 | -0,40% | 112,00 |
| 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 |