92,725€
-1,46%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 94,01 | 94,78 | 92,70 | 92,70 | -1,49% | 74,00 |
| 08.09.2026 | 93,75 | 94,62 | 93,12 | 94,10 | -0,23% | 23,00 |
| 07.09.2026 | 92,07 | 94,37 | 92,07 | 94,32 | 1,77% | 878,00 |
| 04.09.2026 | 91,18 | 93,45 | 90,43 | 92,68 | 2,12% | 143,00 |
| 03.09.2026 | 91,02 | 91,87 | 89,66 | 90,75 | -0,19% | 25,00 |
| 02.09.2026 | 90,28 | 91,46 | 89,45 | 90,92 | 0,59% | 81,00 |
| 01.09.2026 | 92,53 | 92,91 | 90,11 | 90,39 | -2,13% | 315,00 |
| 31.08.2026 | 93,12 | 93,90 | 92,19 | 92,35 | -0,78% | 30,00 |
| 28.08.2026 | 93,79 | 94,60 | 92,83 | 93,08 | -0,91% | 32,00 |
| 27.08.2026 | 93,02 | 94,91 | 93,02 | 93,93 | 1,93% | 43,00 |
| 26.08.2026 | 93,68 | 93,68 | 91,03 | 92,16 | -0,79% | 388,00 |
| 25.08.2026 | 93,14 | 93,84 | 92,27 | 92,89 | 0,28% | 571,00 |
| 24.08.2026 | 93,74 | 93,74 | 91,87 | 92,63 | -0,96% | 101,00 |
| 21.08.2026 | 93,13 | 94,07 | 92,33 | 93,52 | 0,82% | 26,00 |
| 20.08.2026 | 93,50 | 93,87 | 91,97 | 92,76 | -0,05% | 46,00 |
| 19.08.2026 | 94,43 | 95,33 | 92,62 | 92,81 | -2,51% | 12,00 |
| 18.08.2026 | 98,68 | 98,68 | 94,37 | 95,20 | -3,28% | 108,00 |
| 17.08.2026 | 98,49 | 99,27 | 97,96 | 98,43 | 0,58% | 526,00 |
| 14.08.2026 | 98,14 | 98,64 | 97,26 | 97,86 | -0,13% | 62,00 |
| 13.08.2026 | 97,27 | 98,52 | 96,50 | 97,99 | 1,21% | 309,00 |
| 12.08.2026 | 95,80 | 97,33 | 95,01 | 96,82 | 2,10% | 65,00 |
| 11.08.2026 | 93,65 | 95,78 | 93,55 | 94,83 | 1,50% | 205,00 |
| 10.08.2026 | 93,97 | 95,10 | 93,25 | 93,43 | 0,14% | 97,00 |
| 07.08.2026 | 91,99 | 94,42 | 91,90 | 93,30 | 1,61% | 99,00 |
| 06.08.2026 | 91,39 | 92,72 | 90,44 | 91,82 | 0,06% | 422,00 |
| 05.08.2026 | 93,29 | 94,03 | 91,64 | 91,76 | -1,67% | 29,00 |
| 04.08.2026 | 90,66 | 93,38 | 90,54 | 93,32 | 3,64% | 66,00 |
| 03.08.2026 | 89,44 | 90,37 | 87,36 | 90,04 | 2,06% | 90,00 |
| 31.07.2026 | 89,53 | 90,73 | 87,83 | 88,22 | 0,48% | 39,00 |
| 30.07.2026 | 84,30 | 88,36 | 84,16 | 87,80 | 4,13% | 21,00 |
| 29.07.2026 | 84,84 | 86,62 | 84,21 | 84,32 | -1,87% | 505,00 |
| 28.07.2026 | 86,31 | 87,16 | 84,66 | 85,93 | -2,10% | 381,00 |
| 27.07.2026 | 89,05 | 91,91 | 86,55 | 87,77 | -0,68% | 1.201,00 |
| 24.07.2026 | 89,18 | 90,36 | 88,05 | 88,38 | -0,34% | 17,00 |
| 23.07.2026 | 91,07 | 91,30 | 88,51 | 88,68 | -2,69% | 121,00 |
| 22.07.2026 | 90,98 | 91,69 | 89,95 | 91,13 | -0,62% | 13,00 |
| 21.07.2026 | 89,69 | 91,94 | 89,59 | 91,70 | 3,74% | 25,00 |
| 20.07.2026 | 89,44 | 89,76 | 87,92 | 88,39 | -0,50% | 104,00 |
| 17.07.2026 | 87,71 | 89,93 | 86,70 | 88,83 | -1,03% | 143,00 |
| 16.07.2026 | 91,90 | 93,19 | 89,34 | 89,75 | -2,19% | 354,00 |
| 15.07.2026 | 94,27 | 94,93 | 90,13 | 91,76 | -0,57% | 367,00 |
| 14.07.2026 | 92,87 | 93,38 | 91,28 | 92,29 | -0,13% | 35,00 |
| 13.07.2026 | 92,41 | 94,12 | 91,54 | 92,41 | -2,27% | 81,00 |
| 10.07.2026 | 94,84 | 95,47 | 93,38 | 94,55 | -0,48% | 44,00 |
| 09.07.2026 | 93,44 | 95,58 | 93,10 | 95,01 | 2,66% | 18,00 |
| 08.07.2026 | 93,14 | 93,14 | 90,06 | 92,55 | 0,34% | 59,00 |
| 07.07.2026 | 94,96 | 95,85 | 91,93 | 92,24 | -4,02% | 121,00 |
| 06.07.2026 | 96,74 | 97,87 | 95,42 | 96,10 | -1,11% | 1.172,00 |
| 03.07.2026 | 96,31 | 97,64 | 96,31 | 97,17 | 3,26% | 21,00 |
| 02.07.2026 | 97,76 | 98,08 | 93,55 | 94,11 | -3,62% | 75,00 |
| 01.07.2026 | 101,08 | 102,02 | 97,59 | 97,64 | -3,58% | 144,00 |
| 30.06.2026 | 99,27 | 102,02 | 98,42 | 101,27 | 2,82% | 45,00 |
| 29.06.2026 | 96,65 | 99,15 | 94,80 | 98,50 | 2,53% | 260,00 |
| 26.06.2026 | 96,40 | 97,16 | 95,13 | 96,07 | -2,26% | 30,00 |
| 25.06.2026 | 100,16 | 100,41 | 96,58 | 98,29 | 2,27% | 191,00 |
| 24.06.2026 | 99,35 | 100,16 | 95,72 | 96,11 | -1,91% | 8,00 |
| 23.06.2026 | 99,87 | 99,98 | 97,37 | 97,98 | -3,98% | 124,00 |
| 22.06.2026 | 101,45 | 103,45 | 100,30 | 102,04 | 1,13% | 294,00 |
| 19.06.2026 | 100,65 | 101,56 | 99,84 | 100,90 | -0,89% | 101,00 |
| 18.06.2026 | 100,81 | 102,48 | 100,44 | 101,80 | 1,64% | 86,00 |
| 17.06.2026 | 99,66 | 101,60 | 99,35 | 100,16 | 1,48% | 7,00 |
| 16.06.2026 | 101,32 | 102,22 | 97,73 | 98,70 | -2,90% | 302,00 |
| 15.06.2026 | 101,51 | 102,92 | 100,18 | 101,64 | 1,36% | 307,00 |
| 12.06.2026 | 99,77 | 100,79 | 98,01 | 100,28 | 0,51% | 62,00 |
| 11.06.2026 | 96,24 | 100,18 | 95,83 | 99,78 | 4,26% | 12,00 |
| 10.06.2026 | 97,77 | 98,72 | 95,36 | 95,70 | -2,20% | 1.699,00 |
| 09.06.2026 | 99,90 | 101,27 | 94,65 | 97,85 | -1,08% | 13,00 |
| 08.06.2026 | 94,97 | 100,34 | 94,68 | 98,92 | 2,86% | 173,00 |
| 05.06.2026 | 102,30 | 102,30 | 95,46 | 96,17 | -5,97% | 46,00 |
| 04.06.2026 | 100,81 | 102,29 | 99,40 | 102,27 | 0,29% | 82,00 |
| 03.06.2026 | 103,22 | 103,70 | 100,54 | 101,97 | -0,34% | 297,00 |
| 02.06.2026 | 98,82 | 102,82 | 98,82 | 102,32 | 3,07% | 871,00 |
| 01.06.2026 | 96,25 | 100,33 | 95,70 | 99,28 | 3,30% | 455,00 |
| 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 |