96,155€
0,84%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 95,20 | 96,23 | 94,81 | 96,10 | 0,78% | - |
| 28.05.2026 | 95,66 | 96,50 | 93,89 | 95,36 | -0,33% | - |
| 27.05.2026 | 97,08 | 97,95 | 95,13 | 95,67 | -1,80% | - |
| 26.05.2026 | 98,73 | 98,73 | 96,83 | 97,43 | -1,32% | - |
| 25.05.2026 | 97,08 | 99,05 | 97,08 | 98,73 | 1,50% | - |
| 22.05.2026 | 96,46 | 98,28 | 96,10 | 97,27 | 0,81% | - |
| 21.05.2026 | 96,41 | 97,38 | 95,18 | 96,49 | -0,34% | - |
| 20.05.2026 | 96,30 | 97,67 | 95,32 | 96,82 | 0,46% | - |
| 19.05.2026 | 93,29 | 97,86 | 93,12 | 96,38 | 3,15% | 3,00 |
| 18.05.2026 | 91,67 | 93,91 | 91,11 | 93,43 | 1,39% | - |
| 15.05.2026 | 90,63 | 92,35 | 89,85 | 92,15 | 1,22% | - |
| 14.05.2026 | 90,22 | 91,66 | 89,98 | 91,03 | 0,91% | - |
| 13.05.2026 | 90,86 | 91,48 | 89,08 | 90,21 | -0,42% | - |
| 12.05.2026 | 92,09 | 92,12 | 90,39 | 90,59 | -1,85% | 5,00 |
| 11.05.2026 | 93,37 | 93,80 | 92,00 | 92,30 | -1,20% | - |
| 08.05.2026 | 93,53 | 94,28 | 92,65 | 93,42 | 0,02% | - |
| 07.05.2026 | 94,40 | 95,07 | 93,32 | 93,40 | -1,03% | 42,00 |
| 06.05.2026 | 94,34 | 97,47 | 93,89 | 94,37 | 0,22% | - |
| 05.05.2026 | 92,55 | 94,18 | 92,46 | 94,16 | 1,94% | - |
| 04.05.2026 | 92,38 | 93,37 | 91,58 | 92,37 | 0,25% | - |
| 30.04.2026 | 91,32 | 92,45 | 90,71 | 92,14 | 1,09% | - |
| 29.04.2026 | 91,09 | 91,70 | 90,35 | 91,15 | 0,20% | - |
| 28.04.2026 | 93,16 | 93,37 | 90,71 | 90,96 | -2,35% | - |
| 27.04.2026 | 93,27 | 93,94 | 92,69 | 93,15 | -0,10% | - |
| 24.04.2026 | 91,09 | 93,91 | 90,93 | 93,24 | 2,45% | 50,00 |
| 23.04.2026 | 92,28 | 93,68 | 90,32 | 91,01 | -1,86% | - |
| 22.04.2026 | 93,52 | 93,98 | 92,36 | 92,73 | -0,82% | - |
| 21.04.2026 | 93,35 | 94,09 | 92,94 | 93,50 | 0,46% | 62,00 |
| 20.04.2026 | 93,58 | 93,66 | 92,22 | 93,07 | -1,03% | 41,00 |
| 17.04.2026 | 91,08 | 95,61 | 91,08 | 94,04 | 3,16% | 12,00 |
| 16.04.2026 | 89,04 | 91,57 | 89,04 | 91,16 | 2,78% | 67,00 |
| 15.04.2026 | 87,57 | 88,92 | 87,32 | 88,69 | 1,34% | - |
| 14.04.2026 | 86,82 | 88,35 | 86,47 | 87,52 | 1,13% | - |
| 13.04.2026 | 84,35 | 86,63 | 83,98 | 86,55 | 1,35% | 5,00 |
| 10.04.2026 | 84,90 | 86,75 | 84,71 | 85,39 | 1,40% | - |
| 09.04.2026 | 86,98 | 87,27 | 84,08 | 84,22 | -4,26% | - |
| 08.04.2026 | 87,98 | 89,77 | 87,92 | 87,96 | 2,61% | - |
| 07.04.2026 | 85,60 | 87,25 | 84,42 | 85,72 | 1,22% | 19,00 |
| 02.04.2026 | 84,00 | 85,00 | 83,37 | 84,69 | -0,50% | - |
| 01.04.2026 | 84,85 | 86,30 | 84,28 | 85,12 | 0,87% | - |
| 31.03.2026 | 82,12 | 85,02 | 82,12 | 84,39 | 2,93% | - |
| 30.03.2026 | 81,34 | 82,87 | 81,19 | 81,99 | 0,50% | - |
| 27.03.2026 | 83,45 | 84,30 | 81,24 | 81,58 | -2,21% | - |
| 26.03.2026 | 83,83 | 84,42 | 82,82 | 83,43 | -1,25% | - |
| 25.03.2026 | 84,41 | 85,49 | 83,83 | 84,49 | 0,52% | - |
| 24.03.2026 | 84,90 | 85,54 | 83,29 | 84,05 | -2,14% | - |
| 23.03.2026 | 85,30 | 87,72 | 83,56 | 85,89 | 0,20% | - |
| 20.03.2026 | 88,16 | 88,63 | 85,34 | 85,72 | -2,88% | - |
| 19.03.2026 | 87,95 | 88,86 | 87,34 | 88,26 | 0,01% | - |
| 18.03.2026 | 90,62 | 91,63 | 88,05 | 88,26 | -2,86% | - |
| 17.03.2026 | 90,63 | 91,14 | 89,46 | 90,85 | 0,62% | - |
| 16.03.2026 | 91,63 | 91,65 | 89,99 | 90,29 | -1,25% | - |
| 13.03.2026 | 89,92 | 92,61 | 89,92 | 91,43 | 1,63% | 8,00 |
| 12.03.2026 | 89,48 | 91,51 | 88,67 | 89,97 | 0,51% | - |
| 11.03.2026 | 88,75 | 90,26 | 88,31 | 89,51 | 0,81% | 25,00 |
| 10.03.2026 | 90,80 | 91,37 | 88,59 | 88,80 | -2,09% | - |
| 09.03.2026 | 90,24 | 91,09 | 86,88 | 90,70 | 0,82% | - |
| 06.03.2026 | 91,95 | 92,62 | 88,96 | 89,96 | -2,29% | - |
| 05.03.2026 | 91,20 | 92,84 | 90,42 | 92,06 | 0,60% | 3,00 |
| 04.03.2026 | 90,22 | 91,62 | 89,62 | 91,52 | 1,67% | - |
| 03.03.2026 | 91,27 | 91,27 | 88,24 | 90,01 | -1,37% | - |
| 02.03.2026 | 91,49 | 91,83 | 89,65 | 91,26 | -0,41% | - |
| 27.02.2026 | 91,71 | 92,40 | 90,59 | 91,64 | -0,11% | - |
| 26.02.2026 | 90,21 | 91,95 | 89,64 | 91,74 | 2,00% | - |
| 25.02.2026 | 89,35 | 90,20 | 88,99 | 89,94 | 0,74% | - |
| 24.02.2026 | 88,49 | 89,83 | 87,67 | 89,27 | 0,25% | - |
| 23.02.2026 | 90,26 | 90,42 | 88,58 | 89,05 | -1,25% | - |
| 20.02.2026 | 88,68 | 90,69 | 88,68 | 90,18 | 1,50% | - |
| 19.02.2026 | 89,88 | 90,19 | 88,65 | 88,84 | -1,03% | - |
| 18.02.2026 | 88,02 | 90,18 | 87,85 | 89,77 | 1,89% | - |
| 17.02.2026 | 87,15 | 88,36 | 86,26 | 88,10 | 1,11% | - |
| 16.02.2026 | 89,52 | 90,39 | 86,71 | 87,14 | -2,78% | - |
| 13.02.2026 | 88,08 | 89,95 | 87,75 | 89,63 | 2,15% | - |
| 12.02.2026 | 88,81 | 89,43 | 87,74 | 87,74 | -1,50% | - |
| 11.02.2026 | 94,59 | 94,78 | 89,00 | 89,08 | -5,79% | 5,00 |
| 10.02.2026 | 93,75 | 95,08 | 93,24 | 94,55 | 0,97% | - |
| 09.02.2026 | 93,34 | 94,25 | 92,37 | 93,65 | 0,52% | - |
| 06.02.2026 | 93,16 | 93,68 | 91,14 | 93,16 | 0,40% | - |
| 05.02.2026 | 93,55 | 95,08 | 92,74 | 92,79 | -0,52% | 1,00 |
| 04.02.2026 | 94,46 | 95,10 | 91,59 | 93,28 | -1,20% | - |
| 03.02.2026 | 99,86 | 100,57 | 93,85 | 94,41 | -5,42% | - |
| 02.02.2026 | 97,75 | 99,91 | 96,37 | 99,82 | 2,00% | - |
| 30.01.2026 | 97,21 | 98,96 | 96,71 | 97,86 | 0,83% | - |
| 29.01.2026 | 103,24 | 103,56 | 96,20 | 97,05 | -5,88% | - |
| 28.01.2026 | 103,31 | 104,33 | 102,73 | 103,11 | -0,42% | - |
| 27.01.2026 | 105,79 | 106,90 | 103,38 | 103,54 | -2,17% | - |
| 26.01.2026 | 104,59 | 105,92 | 103,74 | 105,84 | 1,12% | - |
| 23.01.2026 | 103,86 | 105,13 | 103,27 | 104,67 | 0,84% | - |
| 22.01.2026 | 103,89 | 104,13 | 102,59 | 103,80 | 0,17% | - |
| 21.01.2026 | 102,28 | 104,06 | 101,31 | 103,62 | 1,11% | 4,00 |
| 20.01.2026 | 103,63 | 103,67 | 101,88 | 102,48 | -1,17% | - |
| 19.01.2026 | 106,99 | 107,00 | 103,56 | 103,69 | -3,12% | - |
| 16.01.2026 | 107,73 | 107,99 | 106,37 | 107,03 | -0,61% | - |
| 15.01.2026 | 107,81 | 109,06 | 107,56 | 107,69 | -0,03% | - |
| 14.01.2026 | 110,41 | 110,83 | 107,62 | 107,72 | -2,55% | - |
| 13.01.2026 | 110,63 | 112,27 | 109,89 | 110,54 | 0,05% | 4,00 |
| 12.01.2026 | 110,05 | 110,91 | 109,77 | 110,49 | 0,15% | - |
| 09.01.2026 | 107,81 | 110,51 | 107,52 | 110,33 | 2,38% | - |
| 08.01.2026 | 108,58 | 108,96 | 107,12 | 107,77 | -0,89% | - |
| 07.01.2026 | 107,19 | 109,00 | 106,70 | 108,74 | 1,49% | - |