Xtrackers Stoxx Europe 600 Telecommunications Swap UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
80,930€
-0,69%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 81,11 | 81,63 | 80,60 | 80,99 | -0,62% | - |
| 19.12.2024 | 81,49 | 82,16 | 81,30 | 81,49 | -0,12% | - |
| 18.12.2024 | 83,39 | 83,42 | 81,16 | 81,59 | -2,15% | - |
| 17.12.2024 | 83,70 | 83,73 | 83,03 | 83,38 | -0,52% | - |
| 16.12.2024 | 83,77 | 84,06 | 83,54 | 83,82 | -0,12% | - |
| 13.12.2024 | 83,93 | 84,24 | 83,68 | 83,92 | -0,02% | - |
| 12.12.2024 | 84,67 | 84,67 | 83,33 | 83,94 | -0,36% | - |
| 11.12.2024 | 84,15 | 84,56 | 83,93 | 84,24 | 0,05% | 4,00 |
| 10.12.2024 | 84,69 | 84,78 | 83,98 | 84,20 | -0,63% | - |
| 09.12.2024 | 86,00 | 86,44 | 84,67 | 84,73 | -1,79% | - |
| 06.12.2024 | 85,70 | 86,40 | 85,70 | 86,27 | 0,15% | - |
| 05.12.2024 | 85,10 | 86,15 | 85,07 | 86,14 | 1,25% | - |
| 04.12.2024 | 85,55 | 85,62 | 84,99 | 85,08 | -0,56% | - |
| 03.12.2024 | 85,71 | 85,71 | 85,22 | 85,56 | -0,12% | - |
| 02.12.2024 | 84,99 | 85,81 | 84,71 | 85,66 | 0,68% | - |
| 29.11.2024 | 85,20 | 85,36 | 84,86 | 85,08 | -0,22% | - |
| 28.11.2024 | 84,83 | 85,27 | 84,77 | 85,27 | 0,60% | - |
| 27.11.2024 | 84,39 | 84,78 | 84,10 | 84,76 | 0,34% | - |
| 26.11.2024 | 84,46 | 84,67 | 84,17 | 84,48 | -0,12% | - |
| 25.11.2024 | 84,52 | 84,61 | 83,88 | 84,58 | 0,46% | 2,00 |
| 22.11.2024 | 82,88 | 84,28 | 82,85 | 84,20 | 1,62% | - |
| 21.11.2024 | 83,00 | 83,32 | 82,28 | 82,85 | -0,47% | - |
| 20.11.2024 | 83,09 | 83,42 | 82,81 | 83,24 | 0,12% | - |
| 19.11.2024 | 82,74 | 83,18 | 82,04 | 83,14 | 0,60% | - |
| 18.11.2024 | 82,77 | 82,83 | 82,05 | 82,65 | 0,05% | - |
| 15.11.2024 | 82,30 | 82,73 | 82,13 | 82,60 | 0,05% | 5,00 |
| 14.11.2024 | 81,08 | 82,92 | 80,98 | 82,56 | 1,69% | - |
| 13.11.2024 | 81,53 | 81,80 | 80,90 | 81,19 | -0,65% | - |
| 12.11.2024 | 83,15 | 83,17 | 81,39 | 81,72 | -1,81% | 16,00 |
| 11.11.2024 | 82,92 | 83,48 | 82,86 | 83,22 | 0,57% | - |
| 08.11.2024 | 82,25 | 82,84 | 81,98 | 82,75 | 0,60% | - |
| 07.11.2024 | 83,19 | 83,34 | 81,78 | 82,26 | -1,05% | - |
| 06.11.2024 | 84,15 | 85,81 | 82,75 | 83,13 | -0,17% | - |
| 05.11.2024 | 83,19 | 83,41 | 82,87 | 83,27 | 0,10% | - |
| 04.11.2024 | 83,40 | 83,53 | 82,96 | 83,19 | -0,02% | - |
| 01.11.2024 | 82,76 | 83,57 | 82,38 | 83,21 | 0,65% | - |
| 31.10.2024 | 83,79 | 83,79 | 82,07 | 82,68 | -1,40% | - |
| 30.10.2024 | 84,93 | 85,14 | 83,71 | 83,85 | -1,49% | - |
| 29.10.2024 | 85,16 | 85,60 | 84,80 | 85,12 | -0,23% | 12,00 |
| 28.10.2024 | 84,63 | 85,36 | 84,51 | 85,31 | 1,27% | - |
| 25.10.2024 | 84,54 | 84,90 | 84,22 | 84,24 | -0,45% | - |
| 24.10.2024 | 83,87 | 84,99 | 83,83 | 84,62 | 1,08% | - |
| 23.10.2024 | 84,08 | 84,16 | 83,45 | 83,72 | -0,41% | - |
| 22.10.2024 | 84,94 | 85,00 | 83,47 | 84,06 | -1,33% | - |
| 21.10.2024 | 86,36 | 86,37 | 84,90 | 85,20 | -0,75% | - |
| 18.10.2024 | 86,08 | 86,17 | 85,16 | 85,84 | -0,20% | 8,00 |
| 17.10.2024 | 86,00 | 86,40 | 85,99 | 86,01 | -0,21% | - |
| 16.10.2024 | 85,21 | 86,27 | 84,99 | 86,20 | 1,30% | - |
| 15.10.2024 | 84,77 | 85,61 | 84,69 | 85,09 | 0,38% | - |
| 14.10.2024 | 83,65 | 84,84 | 83,62 | 84,77 | 1,37% | - |
| 11.10.2024 | 83,88 | 83,91 | 83,47 | 83,63 | -0,33% | 3,00 |
| 10.10.2024 | 83,69 | 84,27 | 83,42 | 83,91 | 0,29% | - |
| 09.10.2024 | 82,95 | 83,79 | 82,93 | 83,66 | 0,69% | - |
| 08.10.2024 | 82,33 | 83,20 | 81,68 | 83,09 | 0,86% | - |
| 07.10.2024 | 82,77 | 82,82 | 82,11 | 82,38 | -0,41% | - |
| 04.10.2024 | 82,33 | 83,01 | 82,12 | 82,71 | 0,58% | - |
| 03.10.2024 | 82,59 | 82,79 | 82,04 | 82,23 | -0,74% | - |
| 02.10.2024 | 83,39 | 83,71 | 82,67 | 82,85 | -0,73% | - |
| 01.10.2024 | 83,53 | 83,88 | 83,33 | 83,46 | -0,04% | - |
| 30.09.2024 | 83,13 | 83,66 | 83,00 | 83,49 | 0,51% | - |
| 27.09.2024 | 83,80 | 83,82 | 83,02 | 83,07 | -0,81% | - |
| 26.09.2024 | 83,90 | 84,47 | 83,30 | 83,74 | 0,21% | - |
| 25.09.2024 | 83,31 | 83,62 | 82,84 | 83,57 | 0,14% | - |
| 24.09.2024 | 83,08 | 83,71 | 82,62 | 83,45 | 0,48% | - |
| 23.09.2024 | 82,33 | 83,21 | 82,33 | 83,05 | 0,79% | - |
| 20.09.2024 | 82,15 | 82,70 | 82,05 | 82,40 | 0,29% | - |
| 19.09.2024 | 84,17 | 84,30 | 82,14 | 82,16 | -1,67% | - |
| 18.09.2024 | 83,39 | 84,69 | 83,00 | 83,56 | 0,22% | - |
| 17.09.2024 | 83,81 | 83,98 | 83,05 | 83,38 | -0,46% | - |
| 16.09.2024 | 83,25 | 83,87 | 82,92 | 83,76 | 0,78% | - |
| 13.09.2024 | 82,82 | 83,37 | 82,53 | 83,11 | 0,61% | 9,00 |
| 12.09.2024 | 82,90 | 83,09 | 82,26 | 82,61 | 0,06% | - |
| 11.09.2024 | 81,72 | 82,76 | 81,58 | 82,56 | 0,60% | 4,00 |
| 10.09.2024 | 82,20 | 82,26 | 81,51 | 82,07 | -0,61% | - |
| 09.09.2024 | 81,82 | 82,63 | 81,75 | 82,57 | 1,67% | 30,00 |
| 06.09.2024 | 82,00 | 82,33 | 81,11 | 81,21 | -1,01% | - |
| 05.09.2024 | 81,02 | 82,26 | 80,99 | 82,04 | 1,17% | - |
| 04.09.2024 | 80,09 | 81,41 | 79,70 | 81,09 | 0,77% | - |
| 03.09.2024 | 80,96 | 81,24 | 80,35 | 80,47 | -0,82% | - |
| 02.09.2024 | 81,14 | 81,95 | 80,41 | 81,14 | 0,14% | - |
| 30.08.2024 | 80,42 | 81,30 | 80,20 | 81,02 | 0,78% | - |
| 29.08.2024 | 79,83 | 80,75 | 79,02 | 80,39 | 0,71% | - |
| 28.08.2024 | 79,80 | 80,31 | 79,61 | 79,82 | 0,06% | - |
| 27.08.2024 | 79,69 | 79,88 | 79,58 | 79,77 | 0,21% | - |
| 26.08.2024 | 79,16 | 79,72 | 79,01 | 79,61 | 0,51% | - |
| 23.08.2024 | 78,80 | 79,26 | 78,78 | 79,20 | 0,76% | - |
| 22.08.2024 | 78,39 | 79,28 | 78,28 | 78,61 | 0,19% | - |
| 21.08.2024 | 78,45 | 78,53 | 78,15 | 78,46 | 0,19% | - |
| 20.08.2024 | 79,00 | 79,03 | 78,19 | 78,31 | -0,79% | - |
| 19.08.2024 | 78,41 | 79,06 | 78,18 | 78,93 | 0,66% | - |
| 16.08.2024 | 78,26 | 78,44 | 77,97 | 78,42 | 0,37% | 1,00 |
| 15.08.2024 | 78,16 | 78,27 | 77,90 | 78,13 | 0,12% | - |
| 14.08.2024 | 77,76 | 79,40 | 77,65 | 78,03 | 0,39% | - |
| 13.08.2024 | 77,46 | 77,81 | 77,31 | 77,73 | 0,45% | 4,00 |
| 12.08.2024 | 77,35 | 77,60 | 77,12 | 77,38 | 0,21% | - |
| 09.08.2024 | 76,90 | 77,37 | 76,68 | 77,22 | -0,23% | - |
| 08.08.2024 | 75,44 | 77,45 | 75,25 | 77,40 | 3,04% | - |
| 07.08.2024 | 76,45 | 77,35 | 75,06 | 75,12 | -1,07% | - |
| 06.08.2024 | 76,56 | 77,73 | 75,02 | 75,93 | 0,03% | - |
| 05.08.2024 | 76,39 | 76,67 | 70,80 | 75,90 | -2,09% | - |