120,110€
-0,22%
Echtzeitkurs Xtrackers Stoxx Europe 600 Technology Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Technology Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |