Xtrackers Stoxx Europe 600 Telecommunications Swap UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
95,770€
0,48%
Echtzeitkurs Xtrackers Stoxx Europe 600 Telecommunications Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Telecommunications Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 95,12 | 95,90 | 95,08 | 95,75 | 0,46% | - |
| 26.06.2025 | 94,97 | 95,31 | 94,36 | 95,31 | 1,00% | - |
| 25.06.2025 | 96,49 | 96,75 | 94,37 | 94,37 | -2,25% | - |
| 24.06.2025 | 96,07 | 96,69 | 95,36 | 96,54 | 1,54% | - |
| 23.06.2025 | 93,56 | 95,08 | 93,04 | 95,08 | 1,80% | - |
| 20.06.2025 | 93,50 | 94,29 | 93,40 | 93,40 | -0,17% | - |
| 19.06.2025 | 93,57 | 93,80 | 92,79 | 93,56 | -0,03% | - |
| 18.06.2025 | 93,84 | 94,27 | 93,43 | 93,58 | 0,10% | - |
| 17.06.2025 | 94,17 | 94,36 | 93,15 | 93,49 | -0,63% | - |
| 16.06.2025 | 93,67 | 94,65 | 93,35 | 94,09 | 0,88% | - |
| 13.06.2025 | 95,45 | 95,47 | 92,91 | 93,26 | -2,77% | - |
| 12.06.2025 | 95,19 | 95,93 | 94,12 | 95,92 | 0,31% | - |
| 11.06.2025 | 95,79 | 96,30 | 95,26 | 95,62 | -0,29% | 3,00 |
| 10.06.2025 | 97,15 | 97,35 | 95,54 | 95,90 | -1,07% | - |
| 09.06.2025 | 98,31 | 98,31 | 96,94 | 96,94 | -1,42% | - |
| 06.06.2025 | 98,20 | 98,60 | 97,68 | 98,34 | 0,31% | - |
| 05.06.2025 | 97,37 | 98,46 | 97,35 | 98,04 | 0,55% | - |
| 04.06.2025 | 96,52 | 97,80 | 96,40 | 97,51 | 0,88% | - |
| 03.06.2025 | 96,40 | 97,10 | 96,26 | 96,66 | -0,06% | - |
| 02.06.2025 | 95,80 | 96,72 | 95,65 | 96,72 | 0,41% | - |
| 30.05.2025 | 95,94 | 96,95 | 95,74 | 96,32 | 0,22% | - |
| 29.05.2025 | 98,44 | 98,48 | 95,63 | 96,11 | -0,80% | - |
| 28.05.2025 | 98,09 | 98,26 | 96,82 | 96,89 | -1,23% | - |
| 27.05.2025 | 97,79 | 98,56 | 97,65 | 98,10 | -0,09% | - |
| 26.05.2025 | 98,52 | 98,77 | 97,70 | 98,19 | 0,73% | - |
| 23.05.2025 | 97,78 | 98,08 | 96,80 | 97,48 | -0,31% | - |
| 22.05.2025 | 97,32 | 98,30 | 97,23 | 97,78 | 0,43% | - |
| 21.05.2025 | 97,27 | 98,19 | 97,12 | 97,37 | -0,11% | - |
| 20.05.2025 | 96,79 | 97,59 | 96,63 | 97,47 | 0,55% | - |
| 19.05.2025 | 95,11 | 96,96 | 94,96 | 96,94 | 0,88% | - |
| 16.05.2025 | 94,68 | 96,11 | 94,43 | 96,09 | 1,53% | - |
| 15.05.2025 | 92,32 | 94,69 | 92,07 | 94,65 | 2,35% | - |
| 14.05.2025 | 92,26 | 93,12 | 92,16 | 92,48 | 0,25% | - |
| 13.05.2025 | 92,50 | 92,89 | 92,10 | 92,25 | -0,59% | 3,00 |
| 12.05.2025 | 95,37 | 95,39 | 91,89 | 92,80 | -1,27% | - |
| 09.05.2025 | 93,89 | 94,32 | 93,27 | 93,99 | 0,19% | - |
| 08.05.2025 | 95,39 | 95,41 | 93,40 | 93,81 | -0,87% | - |
| 07.05.2025 | 94,57 | 94,92 | 93,97 | 94,63 | 0,52% | - |
| 06.05.2025 | 94,10 | 94,91 | 94,05 | 94,14 | -0,48% | - |
| 05.05.2025 | 94,98 | 95,07 | 93,68 | 94,60 | -1,08% | - |
| 02.05.2025 | 95,00 | 95,63 | 93,43 | 95,63 | 1,97% | - |
| 30.04.2025 | 91,55 | 93,78 | 91,49 | 93,78 | 1,87% | - |
| 29.04.2025 | 91,08 | 92,14 | 90,96 | 92,06 | 1,08% | - |
| 28.04.2025 | 90,88 | 91,45 | 90,65 | 91,08 | -0,27% | - |
| 25.04.2025 | 93,25 | 93,34 | 90,81 | 91,32 | -1,71% | - |
| 24.04.2025 | 92,03 | 92,97 | 92,02 | 92,91 | 0,61% | - |
| 23.04.2025 | 93,73 | 93,73 | 91,08 | 92,35 | 0,02% | - |
| 22.04.2025 | 89,30 | 92,40 | 89,29 | 92,33 | 1,29% | - |
| 17.04.2025 | 90,86 | 91,65 | 89,99 | 91,16 | 1,06% | - |
| 16.04.2025 | 89,31 | 90,94 | 88,96 | 90,20 | -0,02% | - |
| 15.04.2025 | 88,53 | 90,58 | 88,43 | 90,22 | 1,71% | - |
| 14.04.2025 | 89,24 | 89,41 | 87,27 | 88,70 | 0,52% | - |
| 11.04.2025 | 87,88 | 88,48 | 85,91 | 88,24 | 0,50% | 3,00 |
| 10.04.2025 | 90,54 | 91,00 | 85,65 | 87,80 | -3,85% | 19,00 |
| 09.04.2025 | 82,76 | 91,46 | 82,51 | 91,32 | 8,55% | - |
| 08.04.2025 | 86,95 | 86,98 | 83,33 | 84,13 | -2,00% | - |
| 07.04.2025 | 84,83 | 89,64 | 83,81 | 85,85 | -2,15% | - |
| 04.04.2025 | 91,04 | 92,96 | 87,73 | 87,73 | -4,42% | - |
| 03.04.2025 | 91,56 | 92,50 | 88,96 | 91,79 | 0,79% | - |
| 02.04.2025 | 91,28 | 91,65 | 90,73 | 91,07 | -0,21% | - |
| 01.04.2025 | 91,21 | 91,65 | 90,96 | 91,26 | 0,14% | - |
| 31.03.2025 | 90,83 | 91,30 | 90,19 | 91,14 | 0,38% | - |
| 28.03.2025 | 90,09 | 91,14 | 89,78 | 90,79 | 0,67% | - |
| 27.03.2025 | 90,20 | 90,41 | 89,65 | 90,19 | 0,17% | - |
| 26.03.2025 | 90,17 | 90,42 | 89,45 | 90,04 | -0,26% | - |
| 25.03.2025 | 89,58 | 90,47 | 89,21 | 90,28 | 0,81% | - |
| 24.03.2025 | 89,99 | 90,70 | 89,38 | 89,55 | -0,37% | - |
| 21.03.2025 | 89,12 | 90,15 | 88,92 | 89,89 | 0,60% | - |
| 20.03.2025 | 89,64 | 89,81 | 89,22 | 89,35 | -0,39% | - |
| 19.03.2025 | 89,76 | 90,04 | 89,47 | 89,70 | -0,20% | - |
| 18.03.2025 | 90,08 | 90,31 | 89,57 | 89,88 | -0,35% | 4,00 |
| 17.03.2025 | 89,12 | 90,35 | 89,04 | 90,20 | 0,93% | - |
| 14.03.2025 | 88,85 | 89,59 | 88,76 | 89,36 | 0,53% | - |
| 13.03.2025 | 88,33 | 89,27 | 88,13 | 88,89 | 0,54% | - |
| 12.03.2025 | 88,37 | 88,79 | 87,86 | 88,41 | -0,08% | - |
| 11.03.2025 | 89,28 | 90,28 | 87,89 | 88,49 | -1,10% | 4,00 |
| 10.03.2025 | 89,62 | 89,86 | 88,85 | 89,47 | -0,30% | - |
| 07.03.2025 | 87,54 | 89,79 | 87,11 | 89,74 | 2,82% | - |
| 06.03.2025 | 90,34 | 90,39 | 87,00 | 87,27 | -3,19% | - |
| 05.03.2025 | 93,35 | 93,41 | 89,24 | 90,15 | -3,23% | - |
| 04.03.2025 | 91,97 | 93,56 | 91,92 | 93,15 | 1,56% | - |
| 03.03.2025 | 92,00 | 92,90 | 91,39 | 91,72 | -0,10% | - |
| 28.02.2025 | 90,43 | 91,88 | 90,15 | 91,81 | 1,36% | - |
| 27.02.2025 | 90,27 | 91,10 | 90,24 | 90,57 | 0,13% | - |
| 26.02.2025 | 91,09 | 91,97 | 89,89 | 90,45 | -0,87% | - |
| 25.02.2025 | 90,60 | 91,43 | 90,34 | 91,25 | 0,83% | - |
| 24.02.2025 | 89,90 | 90,87 | 89,84 | 90,49 | 1,17% | - |
| 21.02.2025 | 89,14 | 89,89 | 89,11 | 89,44 | 0,26% | - |
| 20.02.2025 | 89,43 | 89,84 | 89,03 | 89,21 | -0,17% | 224,00 |
| 19.02.2025 | 89,74 | 90,41 | 89,24 | 89,37 | -0,32% | - |
| 18.02.2025 | 88,87 | 89,83 | 88,86 | 89,66 | 0,63% | - |
| 17.02.2025 | 88,86 | 89,13 | 88,66 | 89,09 | 0,19% | - |
| 14.02.2025 | 89,14 | 89,44 | 88,57 | 88,92 | -0,31% | - |
| 13.02.2025 | 90,58 | 90,67 | 88,72 | 89,20 | -1,15% | - |
| 12.02.2025 | 89,65 | 90,25 | 89,19 | 90,24 | 0,61% | - |
| 11.02.2025 | 89,20 | 89,74 | 89,16 | 89,69 | 0,53% | 4,00 |
| 10.02.2025 | 87,71 | 89,42 | 87,68 | 89,22 | 0,59% | - |
| 07.02.2025 | 88,19 | 88,96 | 88,16 | 88,70 | 0,46% | - |
| 06.02.2025 | 88,32 | 88,71 | 88,12 | 88,29 | -0,21% | - |
| 05.02.2025 | 86,92 | 88,50 | 86,70 | 88,47 | 1,67% | - |