ACATIS - Aktien Global Fonds der Universal-Investment-Gesellschaft mbh
[WKN: 978174 | ISIN: DE0009781740]
Aktienkurse
583,000€
-1,15%
Echtzeitkurs ACATIS - Aktien Global Fonds der Universal-Investment-Gesellschaft mbh
Bid:
Ask:
Aktienkurse zum ACATIS - Aktien Global Fonds der Universal-Investment-Gesellschaft mbh Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 591,15 | 591,28 | 586,53 | 586,53 | -1,18% | - |
| 03.07.2025 | 589,78 | 593,92 | 588,92 | 593,50 | 0,71% | - |
| 02.07.2025 | 590,90 | 592,47 | 585,38 | 589,30 | -0,17% | - |
| 01.07.2025 | 591,33 | 592,30 | 588,90 | 590,30 | -0,37% | - |
| 30.06.2025 | 595,35 | 596,67 | 589,85 | 592,50 | -0,26% | - |
| 27.06.2025 | 594,50 | 596,40 | 590,55 | 594,05 | 0,02% | 92,00 |
| 26.06.2025 | 588,97 | 594,25 | 588,92 | 593,92 | 0,85% | 440,00 |
| 25.06.2025 | 591,95 | 592,22 | 588,13 | 588,90 | -0,48% | - |
| 24.06.2025 | 593,90 | 596,28 | 588,70 | 591,75 | 0,37% | - |
| 23.06.2025 | 582,53 | 589,75 | 582,03 | 589,58 | 0,82% | 470,00 |
| 20.06.2025 | 585,92 | 590,20 | 583,13 | 584,78 | 0,30% | - |
| 19.06.2025 | 585,97 | 587,00 | 582,67 | 583,00 | -0,98% | - |
| 18.06.2025 | 585,47 | 591,00 | 585,38 | 588,78 | 0,53% | - |
| 17.06.2025 | 588,33 | 590,10 | 585,25 | 585,70 | -0,96% | - |
| 16.06.2025 | 585,47 | 593,33 | 585,45 | 591,40 | 1,25% | 683,00 |
| 13.06.2025 | 586,15 | 590,30 | 582,97 | 584,10 | -1,84% | 145,00 |
| 12.06.2025 | 585,53 | 595,33 | 585,33 | 595,03 | 0,59% | 240,00 |
| 11.06.2025 | 589,67 | 596,33 | 589,58 | 591,53 | -0,59% | - |
| 10.06.2025 | 589,13 | 595,58 | 587,80 | 595,05 | 1,16% | - |
| 09.06.2025 | 587,65 | 593,10 | 587,65 | 588,20 | -0,62% | - |
| 06.06.2025 | 587,33 | 593,42 | 587,10 | 591,88 | 1,08% | - |
| 05.06.2025 | 589,33 | 592,25 | 584,00 | 585,58 | -0,36% | - |
| 04.06.2025 | 590,67 | 592,88 | 587,53 | 587,67 | -0,62% | - |
| 03.06.2025 | 586,25 | 591,92 | 583,65 | 591,35 | 0,71% | - |
| 02.06.2025 | 581,67 | 587,38 | 580,00 | 587,20 | 0,21% | - |
| 30.05.2025 | 585,58 | 588,17 | 580,10 | 585,97 | 0,11% | - |
| 29.05.2025 | 595,40 | 595,42 | 581,83 | 585,35 | 0,04% | - |
| 28.05.2025 | 590,38 | 591,80 | 584,40 | 585,10 | -1,11% | - |
| 27.05.2025 | 584,80 | 592,13 | 584,72 | 591,67 | 0,79% | - |
| 26.05.2025 | 584,40 | 588,33 | 584,20 | 587,05 | 1,22% | - |
| 23.05.2025 | 582,85 | 585,08 | 574,20 | 579,97 | -0,70% | - |
| 22.05.2025 | 582,72 | 587,42 | 580,13 | 584,05 | 0,43% | - |
| 21.05.2025 | 587,10 | 590,75 | 580,13 | 581,58 | -1,52% | - |
| 20.05.2025 | 591,38 | 593,80 | 587,72 | 590,55 | -0,65% | - |
| 19.05.2025 | 588,97 | 594,72 | 585,72 | 594,40 | -0,22% | - |
| 16.05.2025 | 593,80 | 596,72 | 590,83 | 595,70 | 0,12% | 63,00 |
| 15.05.2025 | 591,00 | 596,38 | 589,10 | 595,00 | 0,29% | 820,00 |
| 14.05.2025 | 592,75 | 594,55 | 590,75 | 593,25 | 0,08% | 52,00 |
| 13.05.2025 | 590,13 | 594,88 | 588,53 | 592,75 | -0,15% | - |
| 12.05.2025 | 581,55 | 593,80 | 580,53 | 593,65 | 3,47% | 98,00 |
| 09.05.2025 | 573,00 | 576,35 | 571,53 | 573,75 | 0,37% | - |
| 08.05.2025 | 575,05 | 577,83 | 568,20 | 571,63 | 0,10% | - |
| 07.05.2025 | 573,88 | 575,50 | 564,88 | 571,08 | -0,09% | - |
| 06.05.2025 | 569,08 | 576,35 | 566,88 | 571,60 | -0,18% | - |
| 05.05.2025 | 571,03 | 575,60 | 570,25 | 572,63 | -0,48% | - |
| 02.05.2025 | 568,42 | 576,67 | 564,78 | 575,40 | 2,28% | 675,00 |
| 30.04.2025 | 561,95 | 564,03 | 549,40 | 562,60 | 0,00% | - |
| 29.04.2025 | 558,40 | 563,63 | 556,13 | 562,60 | 0,86% | - |
| 28.04.2025 | 556,13 | 561,30 | 552,20 | 557,83 | -0,36% | 27,00 |
| 25.04.2025 | 557,85 | 560,05 | 553,40 | 559,85 | 0,76% | 37,00 |
| 24.04.2025 | 543,40 | 556,00 | 539,92 | 555,60 | 2,02% | - |
| 23.04.2025 | 547,67 | 553,05 | 542,75 | 544,58 | 1,17% | 230,00 |
| 22.04.2025 | 526,92 | 540,20 | 526,92 | 538,30 | -0,12% | 75,00 |
| 17.04.2025 | 535,33 | 543,30 | 535,30 | 538,92 | 1,46% | 480,00 |
| 16.04.2025 | 533,53 | 542,28 | 525,70 | 531,15 | -2,53% | - |
| 15.04.2025 | 542,30 | 549,00 | 540,20 | 544,95 | 0,26% | 294,00 |
| 14.04.2025 | 549,00 | 551,70 | 537,88 | 543,53 | -0,03% | - |
| 11.04.2025 | 534,70 | 545,75 | 522,25 | 543,70 | 1,70% | 325,00 |
| 10.04.2025 | 567,10 | 568,60 | 521,65 | 534,60 | -6,48% | 230,00 |
| 09.04.2025 | 500,74 | 573,88 | 500,69 | 571,63 | 11,44% | 93,00 |
| 08.04.2025 | 522,33 | 541,75 | 505,45 | 512,95 | -1,49% | - |
| 07.04.2025 | 495,74 | 541,13 | 472,75 | 520,70 | 0,97% | 127,00 |
| 04.04.2025 | 543,58 | 545,90 | 515,22 | 515,67 | -5,41% | 391,00 |
| 03.04.2025 | 558,78 | 560,75 | 544,95 | 545,15 | -5,41% | 301,00 |
| 02.04.2025 | 576,20 | 579,65 | 567,30 | 576,30 | -0,06% | 42,00 |
| 01.04.2025 | 573,80 | 578,10 | 569,20 | 576,63 | 0,20% | - |
| 31.03.2025 | 570,10 | 576,85 | 565,85 | 575,50 | 0,41% | 184,00 |
| 28.03.2025 | 586,90 | 587,58 | 573,17 | 573,17 | -2,48% | - |
| 27.03.2025 | 590,30 | 591,58 | 586,28 | 587,75 | -0,56% | - |
| 26.03.2025 | 600,67 | 601,58 | 589,85 | 591,05 | -1,70% | - |
| 25.03.2025 | 596,25 | 601,33 | 596,25 | 601,28 | 0,72% | 336,00 |
| 24.03.2025 | 593,92 | 597,90 | 593,83 | 596,97 | 1,15% | - |
| 21.03.2025 | 590,65 | 591,55 | 583,63 | 590,17 | -0,17% | - |
| 20.03.2025 | 596,90 | 596,95 | 588,97 | 591,17 | -0,46% | - |
| 19.03.2025 | 588,20 | 597,22 | 587,13 | 593,90 | 1,15% | - |
| 18.03.2025 | 593,55 | 594,50 | 586,13 | 587,17 | -1,03% | - |
| 17.03.2025 | 583,90 | 595,42 | 583,38 | 593,30 | 1,17% | - |
| 14.03.2025 | 576,35 | 587,80 | 575,22 | 586,42 | 2,32% | - |
| 13.03.2025 | 577,88 | 580,92 | 570,63 | 573,15 | -0,94% | - |
| 12.03.2025 | 574,38 | 581,65 | 572,72 | 578,58 | 0,99% | 850,00 |
| 11.03.2025 | 579,63 | 579,78 | 568,92 | 572,88 | -1,05% | 12,00 |
| 10.03.2025 | 594,08 | 594,60 | 574,13 | 578,95 | -2,95% | 252,00 |
| 07.03.2025 | 595,30 | 597,25 | 587,78 | 596,58 | 0,18% | - |
| 06.03.2025 | 607,78 | 608,88 | 593,67 | 595,53 | -2,19% | 1.383,00 |
| 05.03.2025 | 609,85 | 610,35 | 600,00 | 608,85 | 0,63% | - |
| 04.03.2025 | 613,55 | 613,60 | 600,47 | 605,03 | -1,24% | 340,00 |
| 03.03.2025 | 624,92 | 626,72 | 609,58 | 612,65 | -1,80% | - |
| 28.02.2025 | 613,13 | 624,30 | 612,58 | 623,90 | 1,62% | 352,00 |
| 27.02.2025 | 626,08 | 628,17 | 613,90 | 613,95 | -1,57% | - |
| 26.02.2025 | 627,42 | 630,22 | 621,42 | 623,75 | -0,01% | 523,00 |
| 25.02.2025 | 630,13 | 632,50 | 620,95 | 623,83 | -1,00% | - |
| 24.02.2025 | 637,28 | 637,42 | 629,88 | 630,10 | -0,61% | - |
| 21.02.2025 | 642,00 | 644,20 | 633,30 | 633,97 | -1,17% | - |
| 20.02.2025 | 643,08 | 645,33 | 638,90 | 641,47 | -0,60% | - |
| 19.02.2025 | 643,47 | 646,10 | 641,95 | 645,35 | 0,32% | - |
| 18.02.2025 | 644,70 | 645,03 | 641,00 | 643,30 | -0,06% | 720,00 |
| 17.02.2025 | 646,88 | 646,88 | 642,38 | 643,70 | 0,01% | 50,00 |
| 14.02.2025 | 646,17 | 646,72 | 642,45 | 643,63 | -0,34% | 76,00 |
| 13.02.2025 | 643,30 | 645,85 | 639,25 | 645,85 | 0,74% | - |
| 12.02.2025 | 642,83 | 644,33 | 635,22 | 641,10 | -0,52% | - |