118,430€
0,42%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 117,75 | 118,41 | 117,72 | 118,41 | 0,41% | - |
| 26.06.2025 | 118,11 | 118,36 | 116,79 | 117,93 | -0,14% | - |
| 25.06.2025 | 119,04 | 119,75 | 117,93 | 118,10 | -0,67% | - |
| 24.06.2025 | 118,52 | 119,56 | 118,22 | 118,90 | 1,80% | - |
| 23.06.2025 | 115,55 | 116,96 | 115,21 | 116,80 | 1,13% | - |
| 20.06.2025 | 116,65 | 118,13 | 115,44 | 115,49 | -0,80% | - |
| 19.06.2025 | 118,42 | 118,42 | 115,56 | 116,42 | -1,60% | - |
| 18.06.2025 | 119,46 | 119,73 | 117,96 | 118,31 | -0,65% | - |
| 17.06.2025 | 119,98 | 120,20 | 118,77 | 119,09 | -0,77% | - |
| 16.06.2025 | 118,97 | 120,52 | 118,52 | 120,02 | 1,28% | - |
| 13.06.2025 | 121,27 | 121,31 | 118,44 | 118,50 | -2,27% | - |
| 12.06.2025 | 121,57 | 122,21 | 120,59 | 121,25 | 0,04% | 1,00 |
| 11.06.2025 | 122,29 | 122,63 | 121,17 | 121,20 | -1,09% | 5,00 |
| 10.06.2025 | 121,31 | 122,62 | 120,48 | 122,53 | 1,21% | - |
| 09.06.2025 | 120,16 | 121,54 | 119,92 | 121,06 | 0,77% | - |
| 06.06.2025 | 120,03 | 121,65 | 119,81 | 120,14 | 0,12% | - |
| 05.06.2025 | 119,85 | 121,25 | 119,58 | 120,00 | -0,01% | - |
| 04.06.2025 | 119,08 | 120,70 | 119,08 | 120,01 | 0,63% | 6,00 |
| 03.06.2025 | 117,36 | 119,26 | 117,10 | 119,26 | 1,27% | - |
| 02.06.2025 | 117,98 | 118,45 | 116,41 | 117,76 | -0,73% | 17,00 |
| 30.05.2025 | 118,26 | 119,79 | 118,01 | 118,62 | 0,11% | - |
| 29.05.2025 | 120,99 | 121,04 | 118,13 | 118,49 | -0,50% | - |
| 28.05.2025 | 120,10 | 120,10 | 118,91 | 119,09 | -0,78% | - |
| 27.05.2025 | 118,56 | 120,55 | 118,52 | 120,03 | 0,85% | 542,00 |
| 26.05.2025 | 118,97 | 120,14 | 118,84 | 119,02 | 1,11% | - |
| 23.05.2025 | 118,94 | 120,60 | 115,72 | 117,71 | -1,03% | 44,00 |
| 22.05.2025 | 118,85 | 119,61 | 117,69 | 118,94 | 0,03% | - |
| 21.05.2025 | 119,18 | 120,04 | 118,51 | 118,91 | -0,44% | 600,00 |
| 20.05.2025 | 119,64 | 120,44 | 119,03 | 119,44 | -0,33% | - |
| 19.05.2025 | 118,94 | 119,92 | 118,01 | 119,84 | -0,29% | - |
| 16.05.2025 | 120,41 | 121,16 | 119,34 | 120,19 | -0,15% | - |
| 15.05.2025 | 120,10 | 120,42 | 119,11 | 120,37 | 0,06% | - |
| 14.05.2025 | 121,44 | 121,76 | 119,87 | 120,30 | -0,92% | - |
| 13.05.2025 | 120,54 | 121,68 | 120,01 | 121,42 | 0,40% | 6,00 |
| 12.05.2025 | 119,74 | 121,31 | 118,79 | 120,94 | 2,51% | - |
| 09.05.2025 | 116,66 | 118,31 | 116,66 | 117,98 | 1,22% | - |
| 08.05.2025 | 117,34 | 118,62 | 116,52 | 116,56 | 0,12% | - |
| 07.05.2025 | 115,82 | 116,49 | 115,05 | 116,42 | 0,97% | - |
| 06.05.2025 | 116,23 | 116,58 | 114,42 | 115,30 | -1,33% | - |
| 05.05.2025 | 115,51 | 116,98 | 115,51 | 116,85 | 0,46% | - |
| 02.05.2025 | 115,55 | 116,75 | 113,87 | 116,31 | 1,96% | - |
| 30.04.2025 | 112,11 | 114,07 | 111,32 | 114,07 | 1,19% | 44,00 |
| 29.04.2025 | 110,40 | 113,07 | 110,25 | 112,73 | 2,11% | - |
| 28.04.2025 | 109,72 | 111,52 | 109,59 | 110,40 | 0,18% | - |
| 25.04.2025 | 109,00 | 110,24 | 108,45 | 110,20 | 1,47% | - |
| 24.04.2025 | 109,28 | 109,76 | 105,51 | 108,60 | -0,95% | - |
| 23.04.2025 | 106,89 | 111,64 | 106,30 | 109,64 | 4,10% | - |
| 22.04.2025 | 103,90 | 106,33 | 102,88 | 105,32 | -0,70% | - |
| 17.04.2025 | 107,14 | 107,36 | 105,58 | 106,06 | -0,29% | - |
| 16.04.2025 | 107,38 | 107,91 | 105,38 | 106,37 | -1,93% | - |
| 15.04.2025 | 105,39 | 108,62 | 105,27 | 108,46 | 2,73% | - |
| 14.04.2025 | 105,59 | 106,47 | 104,60 | 105,58 | 1,12% | - |
| 11.04.2025 | 106,75 | 107,19 | 101,41 | 104,41 | -2,11% | 9,00 |
| 10.04.2025 | 108,87 | 110,48 | 103,93 | 106,66 | -2,87% | - |
| 09.04.2025 | 100,12 | 109,97 | 99,82 | 109,81 | 7,68% | - |
| 08.04.2025 | 104,29 | 105,72 | 100,61 | 101,98 | -0,95% | - |
| 07.04.2025 | 102,24 | 107,91 | 99,50 | 102,96 | -2,62% | 1.335,00 |
| 04.04.2025 | 109,93 | 111,34 | 105,54 | 105,73 | -4,60% | - |
| 03.04.2025 | 117,34 | 117,43 | 110,79 | 110,83 | -5,05% | - |
| 02.04.2025 | 116,41 | 117,05 | 114,92 | 116,72 | 0,17% | - |
| 01.04.2025 | 115,75 | 116,94 | 115,35 | 116,52 | 0,75% | - |
| 31.03.2025 | 117,73 | 117,77 | 114,31 | 115,65 | -1,72% | - |
| 28.03.2025 | 119,00 | 119,02 | 117,09 | 117,67 | -1,23% | - |
| 27.03.2025 | 120,43 | 120,49 | 117,07 | 119,13 | -0,91% | - |
| 26.03.2025 | 122,82 | 123,29 | 119,87 | 120,23 | -2,23% | 54,00 |
| 25.03.2025 | 121,60 | 123,04 | 120,92 | 122,97 | 1,07% | - |
| 24.03.2025 | 120,65 | 122,22 | 120,42 | 121,67 | 0,98% | - |
| 21.03.2025 | 120,96 | 121,24 | 119,53 | 120,49 | -0,65% | - |
| 20.03.2025 | 120,95 | 121,86 | 119,89 | 121,28 | 0,21% | - |
| 19.03.2025 | 119,89 | 121,35 | 119,38 | 121,02 | 0,81% | - |
| 18.03.2025 | 120,83 | 121,68 | 119,51 | 120,05 | -0,77% | - |
| 17.03.2025 | 118,04 | 121,20 | 118,01 | 120,98 | 0,42% | - |
| 14.03.2025 | 117,70 | 120,77 | 117,58 | 120,48 | 2,28% | - |
| 13.03.2025 | 119,80 | 120,67 | 117,56 | 117,80 | -1,78% | - |
| 12.03.2025 | 118,17 | 120,87 | 118,04 | 119,94 | 1,35% | - |
| 11.03.2025 | 120,78 | 121,57 | 117,41 | 118,34 | -2,14% | 178,00 |
| 10.03.2025 | 124,02 | 124,60 | 120,22 | 120,93 | -2,75% | - |
| 07.03.2025 | 125,36 | 125,43 | 122,92 | 124,35 | -0,51% | - |
| 06.03.2025 | 126,41 | 126,91 | 123,96 | 124,99 | -0,90% | - |
| 05.03.2025 | 124,35 | 126,37 | 124,20 | 126,13 | 1,87% | 2,00 |
| 04.03.2025 | 125,07 | 125,67 | 122,30 | 123,81 | -0,75% | - |
| 03.03.2025 | 125,38 | 128,08 | 124,70 | 124,74 | -0,43% | - |
| 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% | - |