124,900€
-0,06%
Echtzeitkurs Xtrackers Stoxx Europe 600 Technology Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Technology Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 125,11 | 125,45 | 123,78 | 125,28 | 0,24% | 90,00 |
| 27.02.2025 | 129,40 | 129,86 | 124,96 | 124,98 | -3,61% | - |
| 26.02.2025 | 128,75 | 130,48 | 128,66 | 129,66 | 0,64% | - |
| 25.02.2025 | 130,67 | 130,79 | 128,36 | 128,83 | -1,09% | - |
| 24.02.2025 | 131,37 | 131,89 | 129,73 | 130,25 | -0,34% | - |
| 21.02.2025 | 131,11 | 132,71 | 130,35 | 130,69 | -0,41% | - |
| 20.02.2025 | 132,35 | 132,72 | 131,01 | 131,23 | -0,82% | - |
| 19.02.2025 | 133,32 | 133,89 | 131,93 | 132,31 | -0,67% | - |
| 18.02.2025 | 135,24 | 135,42 | 133,00 | 133,20 | -1,74% | - |
| 17.02.2025 | 134,24 | 135,64 | 134,17 | 135,56 | 0,92% | - |
| 14.02.2025 | 135,05 | 136,14 | 133,98 | 134,33 | -0,60% | - |
| 13.02.2025 | 134,91 | 135,56 | 133,50 | 135,14 | 0,60% | 2,00 |
| 12.02.2025 | 133,63 | 134,52 | 132,13 | 134,34 | 0,51% | - |
| 11.02.2025 | 132,68 | 133,90 | 132,46 | 133,66 | 0,74% | 49,00 |
| 10.02.2025 | 131,02 | 132,82 | 130,80 | 132,68 | 1,65% | - |
| 07.02.2025 | 131,76 | 132,26 | 130,40 | 130,52 | -1,05% | - |
| 06.02.2025 | 131,92 | 132,63 | 131,39 | 131,90 | -0,18% | 1,00 |
| 05.02.2025 | 131,74 | 132,21 | 130,77 | 132,14 | 0,20% | - |
| 04.02.2025 | 130,23 | 132,20 | 129,74 | 131,87 | 1,22% | - |
| 03.02.2025 | 128,12 | 130,66 | 125,79 | 130,28 | -1,17% | - |
| 31.01.2025 | 129,92 | 132,97 | 129,82 | 131,82 | 1,29% | - |
| 30.01.2025 | 128,13 | 130,54 | 127,99 | 130,14 | 1,66% | - |
| 29.01.2025 | 125,90 | 130,30 | 125,86 | 128,02 | 1,78% | - |
| 28.01.2025 | 123,98 | 126,84 | 123,56 | 125,78 | 0,96% | - |
| 27.01.2025 | 128,80 | 128,83 | 120,96 | 124,59 | -3,63% | 10,00 |
| 24.01.2025 | 130,09 | 130,65 | 128,79 | 129,28 | -0,33% | - |
| 23.01.2025 | 131,00 | 131,30 | 128,63 | 129,71 | -1,05% | - |
| 22.01.2025 | 129,36 | 132,23 | 129,26 | 131,08 | 1,30% | - |
| 21.01.2025 | 129,20 | 130,12 | 128,58 | 129,40 | -0,19% | 142,00 |
| 20.01.2025 | 129,03 | 129,71 | 128,14 | 129,64 | 0,72% | 15,00 |
| 17.01.2025 | 128,05 | 129,42 | 127,81 | 128,71 | 0,37% | - |
| 16.01.2025 | 125,62 | 128,80 | 125,62 | 128,23 | 2,04% | - |
| 15.01.2025 | 123,65 | 126,32 | 123,65 | 125,67 | 1,45% | - |
| 14.01.2025 | 124,15 | 125,42 | 123,43 | 123,87 | 0,07% | - |
| 13.01.2025 | 124,62 | 124,95 | 122,06 | 123,78 | -0,89% | 7,00 |
| 10.01.2025 | 125,25 | 126,25 | 124,25 | 124,89 | -0,41% | - |
| 09.01.2025 | 125,14 | 125,63 | 124,07 | 125,41 | 0,08% | - |
| 08.01.2025 | 126,58 | 127,29 | 124,55 | 125,31 | -0,71% | - |
| 07.01.2025 | 125,19 | 127,62 | 125,10 | 126,20 | 0,74% | - |
| 06.01.2025 | 122,28 | 125,91 | 120,91 | 125,27 | 4,08% | - |
| 03.01.2025 | 120,95 | 121,07 | 119,38 | 120,36 | -0,39% | - |
| 02.01.2025 | 119,71 | 121,28 | 119,65 | 120,83 | 0,80% | - |
| 30.12.2024 | 120,76 | 120,85 | 119,69 | 119,87 | -0,66% | - |
| 27.12.2024 | 121,77 | 122,12 | 120,42 | 120,67 | -0,12% | - |
| 23.12.2024 | 120,66 | 120,94 | 119,37 | 120,81 | 0,86% | - |
| 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% | - |