91,860€
-0,46%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 91,95 | 92,17 | 90,36 | 91,90 | -0,42% | - |
| 19.10.2026 | 92,11 | 92,93 | 91,75 | 92,29 | 1,11% | - |
| 16.10.2026 | 93,53 | 93,63 | 91,05 | 91,28 | -2,01% | - |
| 15.10.2026 | 92,23 | 93,20 | 90,06 | 93,15 | -0,04% | - |
| 14.10.2026 | 94,97 | 96,41 | 93,07 | 93,18 | -1,91% | - |
| 13.10.2026 | 96,17 | 96,50 | 94,11 | 95,00 | -1,59% | 3,00 |
| 12.10.2026 | 98,07 | 98,18 | 96,37 | 96,53 | -1,06% | - |
| 09.10.2026 | 97,05 | 98,71 | 96,77 | 97,57 | 1,26% | - |
| 08.10.2026 | 98,18 | 98,32 | 95,74 | 96,35 | -2,13% | 352,00 |
| 07.10.2026 | 99,94 | 100,04 | 97,64 | 98,45 | -1,70% | - |
| 06.10.2026 | 99,74 | 100,67 | 99,60 | 100,15 | 0,22% | - |
| 05.10.2026 | 99,59 | 100,64 | 99,32 | 99,93 | -0,23% | - |
| 02.10.2026 | 97,93 | 100,24 | 97,42 | 100,17 | 2,94% | - |
| 01.10.2026 | 96,23 | 97,77 | 95,84 | 97,31 | 1,13% | - |
| 30.09.2026 | 97,82 | 97,83 | 96,12 | 96,22 | -0,67% | - |
| 29.09.2026 | 93,72 | 97,52 | 93,50 | 96,86 | 2,28% | - |
| 28.09.2026 | 93,93 | 95,05 | 93,12 | 94,71 | 0,31% | - |
| 25.09.2026 | 94,00 | 95,30 | 93,98 | 94,42 | 0,25% | - |
| 24.09.2026 | 94,76 | 94,77 | 92,75 | 94,18 | -0,67% | - |
| 23.09.2026 | 95,72 | 95,72 | 94,08 | 94,81 | -0,69% | - |
| 22.09.2026 | 93,75 | 95,50 | 93,15 | 95,47 | 1,72% | - |
| 21.09.2026 | 92,42 | 94,24 | 92,41 | 93,86 | 2,47% | - |
| 18.09.2026 | 91,03 | 92,35 | 90,96 | 91,60 | 0,68% | - |
| 17.09.2026 | 88,93 | 91,90 | 88,93 | 90,99 | 1,78% | - |
| 16.09.2026 | 88,94 | 90,62 | 88,93 | 89,40 | 0,40% | - |
| 15.09.2026 | 88,64 | 89,88 | 88,50 | 89,04 | -0,83% | - |
| 14.09.2026 | 92,37 | 92,38 | 88,80 | 89,78 | -2,80% | - |
| 11.09.2026 | 91,25 | 92,79 | 91,09 | 92,37 | 1,28% | 3,00 |
| 10.09.2026 | 92,99 | 93,10 | 90,76 | 91,20 | -1,69% | - |
| 09.09.2026 | 94,00 | 94,78 | 92,70 | 92,77 | -1,39% | - |
| 08.09.2026 | 94,32 | 94,63 | 93,12 | 94,08 | -0,38% | - |
| 07.09.2026 | 92,34 | 94,53 | 92,23 | 94,43 | 1,93% | - |
| 04.09.2026 | 90,32 | 93,02 | 90,31 | 92,64 | 1,98% | 159,00 |
| 03.09.2026 | 90,82 | 91,41 | 89,65 | 90,85 | -0,12% | - |
| 02.09.2026 | 90,54 | 91,00 | 89,93 | 90,95 | 0,56% | - |
| 01.09.2026 | 93,77 | 93,77 | 90,26 | 90,45 | -2,17% | - |
| 31.08.2026 | 92,69 | 93,50 | 92,20 | 92,46 | -0,76% | - |
| 28.08.2026 | 94,09 | 94,26 | 92,78 | 93,16 | -0,65% | - |
| 27.08.2026 | 92,83 | 94,32 | 92,80 | 93,77 | 1,61% | - |
| 26.08.2026 | 92,96 | 92,98 | 91,72 | 92,28 | -0,60% | - |
| 25.08.2026 | 92,89 | 93,78 | 92,49 | 92,84 | 0,00% | - |
| 24.08.2026 | 93,45 | 93,58 | 91,85 | 92,84 | -0,70% | - |
| 21.08.2026 | 93,14 | 94,07 | 92,82 | 93,49 | 0,73% | - |
| 20.08.2026 | 93,41 | 93,83 | 92,23 | 92,82 | 0,08% | - |
| 19.08.2026 | 95,34 | 95,34 | 92,63 | 92,74 | -2,55% | - |
| 18.08.2026 | 99,18 | 99,18 | 94,82 | 95,17 | -3,80% | - |
| 17.08.2026 | 97,84 | 99,26 | 95,85 | 98,93 | 1,12% | - |
| 14.08.2026 | 98,17 | 98,64 | 97,24 | 97,83 | 0,02% | - |
| 13.08.2026 | 98,55 | 98,56 | 96,52 | 97,81 | 1,01% | - |
| 12.08.2026 | 95,75 | 97,36 | 95,33 | 96,83 | 2,09% | - |
| 11.08.2026 | 93,40 | 95,78 | 93,21 | 94,85 | 1,07% | 3,00 |
| 10.08.2026 | 93,60 | 94,97 | 93,48 | 93,85 | 0,39% | - |
| 07.08.2026 | 91,89 | 94,42 | 91,70 | 93,48 | 1,86% | - |
| 06.08.2026 | 92,13 | 92,72 | 90,39 | 91,77 | -0,34% | - |
| 05.08.2026 | 93,22 | 93,62 | 91,64 | 92,09 | -1,41% | - |
| 04.08.2026 | 90,36 | 93,42 | 90,26 | 93,40 | 3,58% | - |
| 03.08.2026 | 89,17 | 90,50 | 87,35 | 90,17 | 1,89% | - |
| 31.07.2026 | 87,20 | 90,67 | 87,20 | 88,50 | 0,84% | - |
| 30.07.2026 | 84,44 | 88,32 | 83,90 | 87,76 | 3,76% | - |
| 29.07.2026 | 86,69 | 86,69 | 84,14 | 84,58 | -1,63% | - |
| 28.07.2026 | 87,21 | 87,30 | 84,64 | 85,98 | -2,10% | - |
| 27.07.2026 | 89,37 | 91,21 | 86,46 | 87,83 | -0,51% | 14,00 |
| 24.07.2026 | 87,49 | 90,37 | 87,49 | 88,28 | -0,43% | - |
| 23.07.2026 | 91,43 | 91,84 | 88,54 | 88,66 | -2,82% | - |
| 22.07.2026 | 91,65 | 91,72 | 89,95 | 91,23 | -0,48% | - |
| 21.07.2026 | 88,38 | 92,00 | 88,38 | 91,67 | 3,60% | - |
| 20.07.2026 | 88,66 | 89,79 | 88,02 | 88,48 | -0,46% | - |
| 17.07.2026 | 91,84 | 91,84 | 86,74 | 88,89 | -1,24% | 13,00 |
| 16.07.2026 | 91,85 | 92,48 | 89,62 | 90,01 | -1,66% | 38,00 |
| 15.07.2026 | 92,29 | 94,87 | 90,15 | 91,53 | -0,64% | 50,00 |
| 14.07.2026 | 92,33 | 93,47 | 91,30 | 92,11 | 0,00% | - |
| 13.07.2026 | 94,42 | 94,42 | 91,88 | 92,11 | -2,59% | 5,00 |
| 10.07.2026 | 94,98 | 95,13 | 93,42 | 94,56 | -0,60% | - |
| 09.07.2026 | 92,81 | 95,58 | 92,79 | 95,13 | 2,70% | - |
| 08.07.2026 | 92,28 | 92,74 | 90,05 | 92,62 | -0,08% | - |
| 07.07.2026 | 96,19 | 96,19 | 91,90 | 92,70 | -3,78% | - |
| 06.07.2026 | 97,20 | 97,31 | 95,39 | 96,34 | -0,85% | - |
| 03.07.2026 | 94,63 | 97,64 | 94,46 | 97,17 | 2,94% | - |
| 02.07.2026 | 97,65 | 98,08 | 93,55 | 94,40 | -3,61% | - |
| 01.07.2026 | 101,32 | 101,70 | 97,57 | 97,93 | -3,24% | - |
| 30.06.2026 | 98,48 | 101,51 | 98,48 | 101,21 | 2,78% | - |
| 29.06.2026 | 96,27 | 98,63 | 94,80 | 98,47 | 2,92% | - |
| 26.06.2026 | 98,21 | 98,38 | 95,20 | 95,68 | -2,47% | - |
| 25.06.2026 | 98,21 | 100,34 | 96,63 | 98,10 | 2,10% | - |
| 24.06.2026 | 98,21 | 99,39 | 95,83 | 96,09 | -2,21% | - |
| 23.06.2026 | 102,77 | 102,77 | 97,37 | 98,26 | -3,24% | - |
| 22.06.2026 | 100,93 | 103,41 | 100,93 | 101,55 | 0,64% | - |
| 19.06.2026 | 99,65 | 101,90 | 99,65 | 100,90 | -0,62% | - |
| 18.06.2026 | 99,65 | 102,30 | 99,60 | 101,53 | 1,04% | - |
| 17.06.2026 | 101,30 | 101,30 | 98,53 | 100,48 | 1,79% | - |
| 16.06.2026 | 101,30 | 101,77 | 98,59 | 98,71 | -2,56% | - |
| 15.06.2026 | 100,33 | 103,50 | 100,20 | 101,30 | 1,14% | - |
| 12.06.2026 | 98,39 | 100,79 | 98,01 | 100,16 | 0,66% | - |
| 11.06.2026 | 95,84 | 99,58 | 95,79 | 99,51 | 3,67% | 5,00 |
| 10.06.2026 | 98,39 | 98,71 | 95,08 | 95,98 | -1,95% | 40,00 |
| 09.06.2026 | 98,95 | 101,30 | 94,61 | 97,89 | -1,22% | 1,00 |
| 08.06.2026 | 96,72 | 100,34 | 96,72 | 99,10 | 3,00% | - |
| 05.06.2026 | 102,31 | 102,37 | 95,44 | 96,21 | -6,83% | - |
| 04.06.2026 | 101,94 | 103,30 | 99,41 | 103,26 | 0,99% | - |
| 03.06.2026 | 102,37 | 102,88 | 100,74 | 102,25 | -0,55% | 140,00 |