119,700€
-0,53%
Echtzeitkurs Xtrackers Stoxx Europe 600 Technology Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Technology Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 119,78 | 120,74 | 118,27 | 119,78 | -0,47% | 11,00 |
| 19.12.2024 | 121,33 | 122,01 | 119,72 | 120,34 | -0,93% | - |
| 18.12.2024 | 121,85 | 123,33 | 120,84 | 121,47 | -0,30% | - |
| 17.12.2024 | 120,12 | 122,62 | 119,80 | 121,83 | 1,28% | - |
| 16.12.2024 | 120,52 | 120,72 | 119,62 | 120,29 | -0,40% | - |
| 13.12.2024 | 120,76 | 121,35 | 120,34 | 120,77 | 0,01% | - |
| 12.12.2024 | 121,38 | 121,40 | 119,49 | 120,76 | -0,02% | - |
| 11.12.2024 | 119,98 | 120,98 | 119,62 | 120,78 | 0,60% | 6,00 |
| 10.12.2024 | 120,18 | 120,91 | 119,74 | 120,06 | -0,15% | - |
| 09.12.2024 | 119,91 | 121,14 | 119,77 | 120,24 | -0,04% | 1,00 |
| 06.12.2024 | 118,77 | 120,34 | 118,74 | 120,29 | 0,76% | - |
| 05.12.2024 | 119,02 | 120,20 | 118,73 | 119,38 | 0,32% | - |
| 04.12.2024 | 116,80 | 119,57 | 116,51 | 119,00 | 1,87% | - |
| 03.12.2024 | 115,98 | 117,21 | 115,25 | 116,81 | 0,79% | - |
| 02.12.2024 | 113,83 | 116,03 | 113,47 | 115,89 | 1,69% | - |
| 29.11.2024 | 113,00 | 115,01 | 112,57 | 113,96 | 0,77% | 102,00 |
| 28.11.2024 | 111,84 | 114,26 | 111,82 | 113,09 | 1,20% | - |
| 27.11.2024 | 113,57 | 113,86 | 111,35 | 111,75 | -1,70% | - |
| 26.11.2024 | 114,59 | 114,74 | 113,30 | 113,68 | -0,94% | - |
| 25.11.2024 | 114,79 | 115,43 | 114,09 | 114,76 | 0,36% | - |
| 22.11.2024 | 112,89 | 114,74 | 112,85 | 114,35 | 1,33% | - |
| 21.11.2024 | 112,25 | 113,13 | 111,05 | 112,85 | 0,24% | - |
| 20.11.2024 | 111,25 | 113,90 | 111,23 | 112,58 | 1,13% | - |
| 19.11.2024 | 111,05 | 111,75 | 109,65 | 111,32 | 0,36% | - |
| 18.11.2024 | 111,36 | 111,42 | 109,66 | 110,92 | -0,17% | 2,00 |
| 15.11.2024 | 113,68 | 113,68 | 110,56 | 111,11 | -2,56% | - |
| 14.11.2024 | 111,37 | 114,75 | 111,25 | 114,03 | 2,24% | 25,00 |
| 13.11.2024 | 113,01 | 113,17 | 110,66 | 111,53 | -1,53% | - |
| 12.11.2024 | 113,45 | 114,35 | 112,52 | 113,26 | -0,25% | 7,00 |
| 11.11.2024 | 113,20 | 114,13 | 113,10 | 113,54 | 0,51% | - |
| 08.11.2024 | 113,66 | 114,44 | 112,17 | 112,96 | -0,62% | - |
| 07.11.2024 | 110,38 | 113,75 | 110,20 | 113,67 | 3,05% | 6,00 |
| 06.11.2024 | 112,09 | 114,30 | 109,89 | 110,31 | -0,55% | - |
| 05.11.2024 | 110,21 | 110,95 | 109,68 | 110,92 | 0,64% | - |
| 04.11.2024 | 111,57 | 112,14 | 109,94 | 110,22 | -0,98% | - |
| 01.11.2024 | 109,77 | 111,69 | 109,47 | 111,31 | 1,50% | - |
| 31.10.2024 | 112,41 | 112,41 | 108,93 | 109,67 | -2,50% | 2,00 |
| 30.10.2024 | 116,21 | 116,49 | 112,36 | 112,48 | -3,43% | - |
| 29.10.2024 | 116,10 | 116,77 | 115,82 | 116,47 | 0,14% | - |
| 28.10.2024 | 115,91 | 116,85 | 115,90 | 116,31 | 0,81% | - |
| 25.10.2024 | 115,62 | 117,22 | 115,33 | 115,37 | -0,30% | - |
| 24.10.2024 | 115,86 | 117,00 | 115,55 | 115,72 | 0,05% | - |
| 23.10.2024 | 116,56 | 116,99 | 115,30 | 115,66 | -0,76% | - |
| 22.10.2024 | 115,18 | 118,03 | 115,13 | 116,54 | 0,87% | - |
| 21.10.2024 | 115,28 | 117,32 | 115,05 | 115,53 | -1,01% | - |
| 18.10.2024 | 114,91 | 116,80 | 114,72 | 116,71 | 1,64% | - |
| 17.10.2024 | 113,69 | 115,47 | 113,68 | 114,83 | 0,77% | - |
| 16.10.2024 | 115,49 | 115,49 | 113,82 | 113,95 | -1,20% | - |
| 15.10.2024 | 122,89 | 123,83 | 115,21 | 115,33 | -6,15% | - |
| 14.10.2024 | 120,68 | 122,98 | 120,63 | 122,89 | 1,87% | - |
| 11.10.2024 | 120,33 | 120,95 | 119,61 | 120,64 | 0,22% | 9,00 |
| 10.10.2024 | 121,40 | 121,40 | 118,91 | 120,37 | -0,81% | 6,00 |
| 09.10.2024 | 119,71 | 121,54 | 119,24 | 121,35 | 1,21% | - |
| 08.10.2024 | 119,49 | 120,07 | 118,43 | 119,90 | 0,29% | - |
| 07.10.2024 | 121,40 | 121,46 | 118,84 | 119,55 | -1,45% | - |
| 04.10.2024 | 120,74 | 122,07 | 119,97 | 121,31 | 0,55% | - |
| 03.10.2024 | 121,43 | 121,58 | 120,19 | 120,65 | -0,97% | 1,00 |
| 02.10.2024 | 121,09 | 122,04 | 120,15 | 121,83 | 0,53% | - |
| 01.10.2024 | 122,37 | 123,40 | 120,46 | 121,19 | -0,92% | - |
| 30.09.2024 | 123,45 | 123,99 | 121,76 | 122,31 | -0,85% | - |
| 27.09.2024 | 123,26 | 124,20 | 122,74 | 123,36 | 0,14% | - |
| 26.09.2024 | 120,31 | 123,98 | 120,28 | 123,19 | 2,80% | - |
| 25.09.2024 | 119,40 | 120,04 | 118,09 | 119,83 | 0,19% | - |
| 24.09.2024 | 119,23 | 120,84 | 118,60 | 119,60 | 0,33% | - |
| 23.09.2024 | 119,17 | 119,91 | 118,30 | 119,21 | -0,06% | - |
| 20.09.2024 | 121,75 | 122,17 | 118,43 | 119,28 | -2,04% | - |
| 19.09.2024 | 119,71 | 122,45 | 119,12 | 121,76 | 2,46% | 1,00 |
| 18.09.2024 | 118,85 | 120,43 | 117,78 | 118,84 | 0,00% | 22,00 |
| 17.09.2024 | 118,81 | 119,81 | 118,37 | 118,84 | 0,08% | - |
| 16.09.2024 | 120,24 | 120,25 | 117,97 | 118,74 | -1,07% | - |
| 13.09.2024 | 119,51 | 120,28 | 119,11 | 120,03 | 0,70% | - |
| 12.09.2024 | 117,99 | 119,59 | 117,93 | 119,20 | 1,45% | - |
| 11.09.2024 | 114,34 | 117,80 | 114,26 | 117,50 | 2,33% | 8,00 |
| 10.09.2024 | 113,62 | 115,77 | 113,57 | 114,82 | 0,60% | 80,00 |
| 09.09.2024 | 113,08 | 114,69 | 112,87 | 114,13 | 1,68% | - |
| 06.09.2024 | 115,19 | 115,53 | 112,10 | 112,24 | -2,61% | - |
| 05.09.2024 | 116,43 | 117,11 | 114,44 | 115,25 | -1,10% | 107,00 |
| 04.09.2024 | 118,89 | 119,00 | 115,92 | 116,53 | -2,44% | - |
| 03.09.2024 | 122,85 | 123,34 | 119,26 | 119,45 | -2,98% | - |
| 02.09.2024 | 123,63 | 124,35 | 121,80 | 123,12 | -0,27% | - |
| 30.08.2024 | 122,59 | 123,87 | 122,08 | 123,45 | 0,74% | - |
| 29.08.2024 | 120,19 | 123,70 | 118,96 | 122,54 | 1,97% | - |
| 28.08.2024 | 120,47 | 121,99 | 119,84 | 120,17 | -0,23% | - |
| 27.08.2024 | 120,25 | 120,67 | 119,36 | 120,45 | 0,27% | - |
| 26.08.2024 | 121,28 | 121,36 | 119,56 | 120,13 | -1,01% | - |
| 23.08.2024 | 122,27 | 122,38 | 120,74 | 121,36 | -0,50% | - |
| 22.08.2024 | 123,36 | 123,91 | 121,67 | 121,97 | -1,21% | - |
| 21.08.2024 | 122,45 | 123,57 | 122,33 | 123,47 | 1,01% | - |
| 20.08.2024 | 122,58 | 124,41 | 122,06 | 122,24 | -0,19% | - |
| 19.08.2024 | 122,22 | 122,58 | 121,31 | 122,47 | 0,21% | - |
| 16.08.2024 | 122,27 | 123,17 | 121,42 | 122,21 | 0,13% | - |
| 15.08.2024 | 119,13 | 122,17 | 118,92 | 122,05 | 2,61% | - |
| 14.08.2024 | 118,21 | 119,44 | 117,89 | 118,94 | 0,67% | 1,00 |
| 13.08.2024 | 117,45 | 118,28 | 116,47 | 118,15 | 0,69% | 8,00 |
| 12.08.2024 | 117,80 | 117,99 | 116,62 | 117,34 | -0,21% | - |
| 09.08.2024 | 117,36 | 118,39 | 116,33 | 117,59 | -0,45% | - |
| 08.08.2024 | 115,50 | 118,20 | 114,65 | 118,12 | 2,72% | - |
| 07.08.2024 | 116,89 | 118,26 | 114,91 | 114,99 | -0,95% | - |
| 06.08.2024 | 114,94 | 116,92 | 114,19 | 116,09 | 1,83% | 35,00 |
| 05.08.2024 | 113,30 | 114,44 | 105,00 | 114,00 | -0,85% | 160,00 |