96,110€
0,84%
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 | 95,67 | 96,35 | 94,84 | 96,11 | 0,83% | 29,00 |
| 28.05.2026 | 94,85 | 96,52 | 93,89 | 95,31 | -0,28% | 791,00 |
| 27.05.2026 | 97,77 | 98,36 | 94,88 | 95,58 | -1,82% | 115,00 |
| 26.05.2026 | 98,31 | 98,95 | 96,81 | 97,35 | -1,36% | 23,00 |
| 25.05.2026 | 98,33 | 99,64 | 96,53 | 98,69 | 1,54% | 199,00 |
| 22.05.2026 | 96,12 | 98,26 | 95,84 | 97,19 | 0,72% | 426,00 |
| 21.05.2026 | 97,14 | 97,32 | 95,16 | 96,50 | -0,42% | 354,00 |
| 20.05.2026 | 96,17 | 97,75 | 95,32 | 96,91 | 0,55% | 91,00 |
| 19.05.2026 | 93,29 | 97,88 | 92,53 | 96,38 | 3,00% | 127,00 |
| 18.05.2026 | 91,60 | 93,91 | 91,11 | 93,57 | 1,54% | 184,00 |
| 15.05.2026 | 89,92 | 92,75 | 89,92 | 92,15 | 1,21% | 222,00 |
| 14.05.2026 | 90,23 | 91,66 | 90,06 | 91,05 | 0,89% | 39,00 |
| 13.05.2026 | 91,27 | 91,93 | 89,08 | 90,25 | -0,57% | 124,00 |
| 12.05.2026 | 91,85 | 92,44 | 90,39 | 90,76 | -1,57% | 188,00 |
| 11.05.2026 | 93,13 | 93,78 | 91,98 | 92,21 | -1,30% | 146,00 |
| 08.05.2026 | 93,62 | 94,28 | 92,64 | 93,42 | -0,10% | 106,00 |
| 07.05.2026 | 94,50 | 95,21 | 93,05 | 93,51 | -0,87% | 421,00 |
| 06.05.2026 | 94,77 | 97,56 | 93,89 | 94,34 | 0,25% | 206,00 |
| 05.05.2026 | 92,54 | 94,19 | 92,46 | 94,10 | 1,78% | 35,00 |
| 04.05.2026 | 92,23 | 94,13 | 90,94 | 92,46 | 0,45% | 681,00 |
| 30.04.2026 | 90,96 | 92,69 | 90,80 | 92,04 | 0,73% | 274,00 |
| 29.04.2026 | 91,45 | 92,05 | 90,35 | 91,37 | 0,40% | 14,00 |
| 28.04.2026 | 93,26 | 93,39 | 90,72 | 91,01 | -2,21% | 238,00 |
| 27.04.2026 | 93,94 | 93,94 | 92,58 | 93,07 | -0,31% | 32,00 |
| 24.04.2026 | 93,01 | 93,90 | 91,95 | 93,35 | 2,42% | 703,00 |
| 23.04.2026 | 92,25 | 93,67 | 90,31 | 91,14 | -1,83% | 191,00 |
| 22.04.2026 | 93,81 | 94,16 | 92,48 | 92,84 | -0,73% | 405,00 |
| 21.04.2026 | 93,32 | 94,09 | 92,93 | 93,52 | 0,45% | 458,00 |
| 20.04.2026 | 93,41 | 93,85 | 92,23 | 93,10 | -1,06% | 52,00 |
| 17.04.2026 | 91,41 | 95,59 | 91,41 | 94,10 | 3,18% | 553,00 |
| 16.04.2026 | 89,61 | 91,52 | 89,39 | 91,20 | 2,44% | 22,00 |
| 15.04.2026 | 87,42 | 89,03 | 87,39 | 89,03 | 1,62% | 546,00 |
| 14.04.2026 | 86,77 | 88,35 | 86,68 | 87,61 | 1,10% | 165,00 |
| 13.04.2026 | 83,94 | 86,72 | 83,81 | 86,65 | 2,09% | 127,00 |
| 10.04.2026 | 84,85 | 86,66 | 84,66 | 84,88 | -0,04% | 282,00 |
| 09.04.2026 | 87,01 | 87,14 | 84,77 | 84,91 | -2,66% | 14,00 |
| 08.04.2026 | 88,66 | 89,77 | 87,19 | 87,23 | 1,71% | 319,00 |
| 07.04.2026 | 85,57 | 87,25 | 84,41 | 85,77 | 0,36% | 294,00 |
| 02.04.2026 | 83,52 | 85,84 | 83,37 | 85,46 | -0,08% | 190,00 |
| 01.04.2026 | 85,21 | 86,29 | 84,29 | 85,53 | 1,17% | 239,00 |
| 31.03.2026 | 82,99 | 85,02 | 82,65 | 84,54 | 2,75% | 54,00 |
| 30.03.2026 | 81,20 | 83,05 | 80,99 | 82,27 | 0,89% | 111,00 |
| 27.03.2026 | 83,74 | 83,74 | 81,27 | 81,55 | -2,32% | 216,00 |
| 26.03.2026 | 84,01 | 84,40 | 82,82 | 83,49 | -0,94% | 23,00 |
| 25.03.2026 | 84,55 | 85,49 | 83,84 | 84,28 | 0,14% | 60,00 |
| 24.03.2026 | 85,14 | 86,47 | 83,27 | 84,16 | -2,01% | 56,00 |
| 23.03.2026 | 84,15 | 87,87 | 83,30 | 85,89 | 0,05% | 297,00 |
| 20.03.2026 | 87,94 | 88,69 | 85,36 | 85,85 | -2,70% | 197,00 |
| 19.03.2026 | 88,55 | 88,82 | 87,28 | 88,24 | -0,03% | 60,00 |
| 18.03.2026 | 91,40 | 91,54 | 88,05 | 88,27 | -2,85% | 12,00 |
| 17.03.2026 | 90,28 | 91,15 | 89,44 | 90,86 | 0,51% | 111,00 |
| 16.03.2026 | 91,73 | 91,73 | 90,00 | 90,40 | -0,51% | 214,00 |
| 13.03.2026 | 91,64 | 92,59 | 90,68 | 90,86 | 0,98% | 163,00 |
| 12.03.2026 | 88,75 | 91,48 | 88,74 | 89,98 | 0,46% | 7,00 |
| 11.03.2026 | 89,43 | 90,21 | 88,23 | 89,57 | 0,88% | 24,00 |
| 10.03.2026 | 90,80 | 91,32 | 88,53 | 88,79 | -2,31% | 103,00 |
| 09.03.2026 | 87,25 | 91,11 | 86,27 | 90,88 | 0,54% | 74,00 |
| 06.03.2026 | 92,06 | 92,68 | 88,94 | 90,40 | -1,77% | 44,00 |
| 05.03.2026 | 90,82 | 92,84 | 90,58 | 92,03 | 0,45% | 33,00 |
| 04.03.2026 | 89,71 | 91,72 | 89,62 | 91,61 | 0,32% | 103,00 |
| 03.03.2026 | 90,11 | 91,54 | 88,22 | 91,32 | 0,40% | 13,00 |
| 02.03.2026 | 90,70 | 91,82 | 89,65 | 90,96 | -1,04% | 1.425,00 |
| 27.02.2026 | 91,67 | 92,36 | 90,58 | 91,92 | 0,13% | 350,00 |
| 26.02.2026 | 89,81 | 91,97 | 89,68 | 91,80 | 1,90% | 151,00 |
| 25.02.2026 | 89,02 | 90,19 | 88,98 | 90,08 | 0,86% | 64,00 |
| 24.02.2026 | 88,73 | 89,80 | 87,70 | 89,31 | 0,88% | 23,00 |
| 23.02.2026 | 90,20 | 90,42 | 88,24 | 88,54 | -1,85% | 436,00 |
| 20.02.2026 | 88,91 | 90,78 | 88,88 | 90,20 | 1,64% | 97,00 |
| 19.02.2026 | 89,97 | 90,16 | 88,24 | 88,75 | -1,12% | 14,00 |
| 18.02.2026 | 88,47 | 90,18 | 87,85 | 89,75 | 1,84% | 106,00 |
| 17.02.2026 | 86,70 | 88,39 | 86,26 | 88,13 | 1,14% | 344,00 |
| 16.02.2026 | 90,00 | 90,39 | 86,71 | 87,14 | -2,53% | 419,00 |
| 13.02.2026 | 88,17 | 89,96 | 87,78 | 89,40 | 1,42% | 73,00 |
| 12.02.2026 | 89,13 | 89,43 | 87,72 | 88,15 | -0,25% | 28,00 |
| 11.02.2026 | 92,91 | 93,24 | 88,37 | 88,37 | -6,72% | 1.649,00 |
| 10.02.2026 | 93,81 | 95,07 | 93,24 | 94,74 | 1,26% | 135,00 |
| 09.02.2026 | 94,08 | 94,25 | 92,37 | 93,56 | 0,67% | 345,00 |
| 06.02.2026 | 93,59 | 93,76 | 91,13 | 92,94 | -0,46% | 841,00 |
| 05.02.2026 | 93,48 | 95,07 | 92,76 | 93,37 | -0,29% | 221,00 |
| 04.02.2026 | 94,73 | 95,14 | 91,68 | 93,64 | -0,80% | 357,00 |
| 03.02.2026 | 99,95 | 100,75 | 93,85 | 94,40 | -5,48% | 411,00 |
| 02.02.2026 | 96,72 | 99,91 | 96,63 | 99,87 | 2,20% | 1.182,00 |
| 30.01.2026 | 96,73 | 98,96 | 96,45 | 97,72 | 0,69% | 65,00 |
| 29.01.2026 | 102,37 | 102,37 | 96,21 | 97,05 | -6,00% | 352,00 |
| 28.01.2026 | 104,00 | 104,33 | 102,66 | 103,25 | -0,19% | 71,00 |
| 27.01.2026 | 105,98 | 106,90 | 103,38 | 103,45 | -2,26% | 177,00 |
| 26.01.2026 | 105,15 | 105,94 | 103,73 | 105,84 | 1,23% | 284,00 |
| 23.01.2026 | 103,82 | 105,13 | 103,26 | 104,55 | 0,74% | 365,00 |
| 22.01.2026 | 103,93 | 104,48 | 102,58 | 103,78 | 0,09% | 324,00 |
| 21.01.2026 | 103,01 | 104,06 | 101,32 | 103,69 | 1,12% | 36,00 |
| 20.01.2026 | 103,32 | 103,38 | 101,89 | 102,54 | -1,20% | 23,00 |
| 19.01.2026 | 105,74 | 106,20 | 103,58 | 103,79 | -3,05% | 205,00 |
| 16.01.2026 | 107,85 | 108,06 | 106,37 | 107,06 | -0,66% | 41,00 |
| 15.01.2026 | 108,62 | 109,02 | 107,58 | 107,77 | -0,19% | 223,00 |
| 14.01.2026 | 110,61 | 111,04 | 107,65 | 107,97 | -2,32% | 27,00 |
| 13.01.2026 | 110,63 | 112,27 | 109,89 | 110,53 | -0,08% | 2,00 |
| 12.01.2026 | 109,83 | 110,91 | 109,81 | 110,62 | 0,25% | 928,00 |
| 09.01.2026 | 107,75 | 110,41 | 107,54 | 110,34 | 2,35% | 9,00 |
| 08.01.2026 | 108,86 | 109,02 | 107,12 | 107,81 | -0,83% | 1,00 |
| 07.01.2026 | 106,71 | 109,05 | 106,36 | 108,71 | 1,61% | 518,00 |