ACATIS - Aktien Global Fonds der Universal-Investment-Gesellschaft mbh
[WKN: 978174 | ISIN: DE0009781740]
Aktienkurse
590,091€
-0,59%
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 | 591,33 | 592,05 | 589,75 | 590,08 | -0,60% | - |
| 03.07.2025 | 589,79 | 594,01 | 588,60 | 593,61 | 0,88% | - |
| 02.07.2025 | 593,65 | 593,74 | 586,05 | 588,43 | -0,34% | - |
| 01.07.2025 | 592,82 | 593,39 | 588,71 | 590,43 | -0,60% | - |
| 30.06.2025 | 595,35 | 595,50 | 591,96 | 593,96 | 0,27% | - |
| 27.06.2025 | 594,12 | 596,15 | 590,67 | 592,39 | -0,31% | - |
| 26.06.2025 | 592,13 | 594,32 | 590,45 | 594,26 | 0,75% | - |
| 25.06.2025 | 590,74 | 594,43 | 589,25 | 589,86 | -0,70% | - |
| 24.06.2025 | 590,59 | 594,47 | 589,17 | 594,02 | 1,01% | - |
| 23.06.2025 | 589,87 | 590,03 | 582,35 | 588,06 | 0,32% | - |
| 20.06.2025 | 588,84 | 591,41 | 585,10 | 586,16 | -0,09% | - |
| 19.06.2025 | 589,53 | 589,67 | 586,44 | 586,71 | -0,70% | - |
| 18.06.2025 | 589,31 | 592,89 | 584,98 | 590,83 | 0,42% | 1,00 |
| 17.06.2025 | 593,20 | 594,03 | 587,65 | 588,39 | -1,00% | - |
| 16.06.2025 | 588,47 | 596,18 | 588,16 | 594,35 | 1,33% | - |
| 13.06.2025 | 593,66 | 593,93 | 585,96 | 586,56 | -1,60% | 2,00 |
| 12.06.2025 | 595,49 | 596,39 | 591,75 | 596,07 | 0,19% | - |
| 11.06.2025 | 597,06 | 598,80 | 593,87 | 594,95 | -0,46% | - |
| 10.06.2025 | 591,55 | 598,46 | 591,41 | 597,67 | 0,42% | 11,00 |
| 09.06.2025 | 591,20 | 596,00 | 591,11 | 595,14 | 0,07% | - |
| 06.06.2025 | 590,28 | 595,47 | 588,68 | 594,75 | 1,34% | - |
| 05.06.2025 | 592,43 | 593,09 | 585,96 | 586,87 | -0,54% | - |
| 04.06.2025 | 591,21 | 593,48 | 588,43 | 590,07 | -0,31% | 3,00 |
| 03.06.2025 | 588,76 | 592,55 | 588,16 | 591,92 | 0,33% | - |
| 02.06.2025 | 587,53 | 590,26 | 583,41 | 589,99 | -0,08% | - |
| 30.05.2025 | 587,90 | 590,65 | 584,10 | 590,45 | 0,56% | - |
| 29.05.2025 | 589,75 | 592,03 | 584,55 | 587,16 | 0,26% | - |
| 28.05.2025 | 589,31 | 590,04 | 585,29 | 585,63 | -0,88% | - |
| 27.05.2025 | 585,80 | 591,27 | 584,15 | 590,82 | 0,61% | - |
| 26.05.2025 | 586,83 | 587,59 | 585,83 | 587,24 | 1,52% | - |
| 23.05.2025 | 585,03 | 587,18 | 576,94 | 578,46 | -1,19% | - |
| 22.05.2025 | 588,74 | 588,77 | 583,93 | 585,43 | 0,13% | - |
| 21.05.2025 | 592,77 | 592,83 | 583,10 | 584,64 | -1,11% | 6,00 |
| 20.05.2025 | 597,15 | 597,36 | 589,40 | 591,21 | -0,79% | - |
| 19.05.2025 | 593,09 | 596,32 | 589,74 | 595,90 | -0,07% | 7,00 |
| 16.05.2025 | 595,57 | 597,17 | 592,10 | 596,33 | 0,21% | - |
| 15.05.2025 | 594,08 | 596,05 | 590,85 | 595,06 | 0,16% | - |
| 14.05.2025 | 593,85 | 595,78 | 592,67 | 594,12 | -0,07% | - |
| 13.05.2025 | 586,39 | 596,88 | 586,36 | 594,53 | -0,32% | - |
| 12.05.2025 | 578,90 | 596,45 | 578,80 | 596,45 | 3,77% | - |
| 09.05.2025 | 571,30 | 577,91 | 571,07 | 574,77 | 0,36% | - |
| 08.05.2025 | 571,19 | 576,71 | 569,14 | 572,73 | 0,10% | - |
| 07.05.2025 | 576,28 | 576,47 | 566,50 | 572,15 | 0,32% | - |
| 06.05.2025 | 573,66 | 574,01 | 566,78 | 570,34 | -0,45% | 10,00 |
| 05.05.2025 | 573,96 | 576,07 | 570,86 | 572,92 | -0,69% | 1,00 |
| 02.05.2025 | 566,69 | 578,31 | 566,35 | 576,91 | 2,00% | - |
| 30.04.2025 | 561,58 | 566,12 | 552,27 | 565,59 | 0,29% | 4,00 |
| 29.04.2025 | 559,49 | 564,66 | 558,60 | 563,95 | 0,93% | 13,00 |
| 28.04.2025 | 559,70 | 561,48 | 553,39 | 558,77 | -0,30% | - |
| 25.04.2025 | 556,65 | 564,68 | 555,21 | 560,43 | 0,65% | 10,00 |
| 24.04.2025 | 541,50 | 558,79 | 541,42 | 556,83 | 1,14% | - |
| 23.04.2025 | 541,48 | 557,10 | 541,39 | 550,58 | 2,26% | 8,00 |
| 22.04.2025 | 533,90 | 539,82 | 526,58 | 538,39 | 0,10% | 6,00 |
| 17.04.2025 | 542,66 | 542,93 | 534,49 | 537,86 | 1,17% | 10,00 |
| 16.04.2025 | 541,80 | 543,17 | 526,38 | 531,65 | -2,70% | - |
| 15.04.2025 | 542,55 | 549,26 | 542,45 | 546,41 | 0,16% | 6,00 |
| 14.04.2025 | 545,01 | 551,13 | 541,51 | 545,54 | 0,28% | 21,00 |
| 11.04.2025 | 539,47 | 545,61 | 523,32 | 544,03 | 2,15% | - |
| 10.04.2025 | 551,22 | 574,38 | 518,90 | 532,58 | -6,39% | 6,00 |
| 09.04.2025 | 510,67 | 570,69 | 510,67 | 568,91 | 10,31% | 40,00 |
| 08.04.2025 | 524,68 | 543,47 | 510,64 | 515,72 | 1,06% | 40,00 |
| 07.04.2025 | 497,61 | 524,10 | 487,96 | 510,34 | -1,11% | 39,00 |
| 04.04.2025 | 542,01 | 542,92 | 515,76 | 516,09 | -4,88% | 78,00 |
| 03.04.2025 | 562,75 | 564,56 | 542,50 | 542,55 | -6,10% | - |
| 02.04.2025 | 574,81 | 579,89 | 568,35 | 577,78 | 0,37% | 18,00 |
| 01.04.2025 | 577,67 | 579,22 | 568,41 | 575,66 | -0,33% | 5,00 |
| 31.03.2025 | 575,74 | 577,88 | 564,94 | 577,57 | 0,27% | - |
| 28.03.2025 | 590,17 | 590,29 | 575,52 | 576,02 | -2,08% | - |
| 27.03.2025 | 595,58 | 595,62 | 586,05 | 588,26 | -0,58% | - |
| 26.03.2025 | 600,88 | 605,42 | 589,77 | 591,67 | -1,43% | 9,00 |
| 25.03.2025 | 599,25 | 602,26 | 598,55 | 600,24 | 0,45% | - |
| 24.03.2025 | 594,89 | 602,67 | 594,10 | 597,58 | 0,82% | - |
| 21.03.2025 | 591,25 | 592,78 | 585,64 | 592,74 | 0,12% | - |
| 20.03.2025 | 593,10 | 596,70 | 589,73 | 592,05 | -0,33% | - |
| 19.03.2025 | 590,91 | 597,77 | 585,80 | 594,03 | 1,39% | - |
| 18.03.2025 | 593,47 | 595,37 | 585,10 | 585,89 | -1,45% | - |
| 17.03.2025 | 585,70 | 596,89 | 585,58 | 594,49 | 1,03% | - |
| 14.03.2025 | 578,27 | 589,33 | 577,57 | 588,42 | 2,23% | - |
| 13.03.2025 | 575,75 | 582,16 | 573,48 | 575,58 | -0,92% | 1,00 |
| 12.03.2025 | 578,55 | 583,68 | 574,28 | 580,92 | 1,25% | - |
| 11.03.2025 | 584,70 | 584,89 | 572,30 | 573,76 | -1,30% | 11,00 |
| 10.03.2025 | 595,86 | 597,99 | 567,84 | 581,34 | -3,00% | - |
| 07.03.2025 | 602,35 | 602,65 | 589,27 | 599,34 | 0,64% | - |
| 06.03.2025 | 612,69 | 612,77 | 593,83 | 595,53 | -2,66% | 58,00 |
| 05.03.2025 | 609,17 | 612,63 | 605,73 | 611,83 | 0,92% | 9,00 |
| 04.03.2025 | 620,13 | 620,19 | 602,05 | 606,27 | -1,10% | - |
| 03.03.2025 | 624,97 | 627,32 | 610,53 | 613,02 | -2,14% | - |
| 28.02.2025 | 619,22 | 626,42 | 614,57 | 626,42 | 1,50% | - |
| 27.02.2025 | 626,24 | 630,69 | 617,14 | 617,17 | -1,31% | - |
| 26.02.2025 | 629,62 | 630,17 | 623,34 | 625,36 | -0,09% | 1,00 |
| 25.02.2025 | 635,52 | 635,52 | 619,87 | 625,94 | -1,02% | 18,00 |
| 24.02.2025 | 643,53 | 643,53 | 631,39 | 632,39 | -0,48% | 1,00 |
| 21.02.2025 | 646,63 | 646,74 | 634,87 | 635,42 | -1,18% | 10,00 |
| 20.02.2025 | 648,92 | 648,96 | 639,01 | 643,01 | -0,34% | - |
| 19.02.2025 | 645,80 | 648,86 | 643,77 | 645,20 | -0,46% | 4,00 |
| 18.02.2025 | 643,57 | 648,18 | 643,57 | 648,18 | 0,67% | - |
| 17.02.2025 | 645,47 | 645,47 | 642,97 | 643,86 | 0,14% | - |
| 14.02.2025 | 645,64 | 646,36 | 640,74 | 642,98 | -1,02% | - |
| 13.02.2025 | 643,02 | 649,59 | 640,09 | 649,59 | 1,32% | 100,00 |
| 12.02.2025 | 648,14 | 648,19 | 637,08 | 641,10 | -0,15% | 1,00 |