ACATIS - Aktien Global Fonds der Universal-Investment-Gesellschaft mbh
[WKN: 978174 | ISIN: DE0009781740]
Aktienkurse
586,685€
-0,50%
Echtzeitkurs ACATIS - Aktien Global Fonds der Universal-Investment-Gesellschaft mbh
Bid:
Ask:
Aktienkurse zum ACATIS - Aktien Global Fonds der Universal-Investment-Gesellschaft mbh Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 591,13 | 591,27 | 583,22 | 586,95 | -1,07% | - |
| 03.07.2025 | 589,79 | 593,92 | 585,57 | 593,28 | 0,85% | - |
| 02.07.2025 | 592,73 | 593,33 | 582,47 | 588,27 | -0,64% | - |
| 01.07.2025 | 591,74 | 592,28 | 586,13 | 592,04 | 0,31% | - |
| 30.06.2025 | 596,45 | 596,89 | 586,87 | 590,20 | -0,52% | - |
| 27.06.2025 | 595,28 | 596,29 | 588,52 | 593,28 | 0,05% | - |
| 26.06.2025 | 589,98 | 593,01 | 586,44 | 593,01 | 0,74% | - |
| 25.06.2025 | 591,87 | 592,09 | 585,30 | 588,64 | -0,49% | - |
| 24.06.2025 | 594,54 | 595,98 | 585,57 | 591,54 | 0,65% | - |
| 23.06.2025 | 584,40 | 588,37 | 580,81 | 587,73 | 0,48% | - |
| 20.06.2025 | 587,20 | 591,17 | 580,50 | 584,95 | -0,43% | - |
| 19.06.2025 | 586,95 | 588,34 | 581,14 | 587,47 | -0,56% | - |
| 18.06.2025 | 587,35 | 592,35 | 582,46 | 590,77 | 0,64% | - |
| 17.06.2025 | 591,49 | 591,92 | 583,94 | 587,03 | -1,18% | - |
| 16.06.2025 | 585,45 | 595,76 | 582,73 | 594,04 | 1,13% | - |
| 13.06.2025 | 586,01 | 590,31 | 581,08 | 587,42 | -1,28% | - |
| 12.06.2025 | 590,11 | 595,26 | 584,47 | 595,07 | 0,12% | - |
| 11.06.2025 | 594,28 | 597,50 | 590,23 | 594,35 | -0,21% | - |
| 10.06.2025 | 593,30 | 596,33 | 588,66 | 595,59 | 0,27% | - |
| 09.06.2025 | 591,80 | 594,21 | 588,57 | 594,00 | 0,29% | - |
| 06.06.2025 | 587,61 | 594,39 | 584,29 | 592,26 | 0,57% | - |
| 05.06.2025 | 589,95 | 592,36 | 582,97 | 588,93 | -0,40% | - |
| 04.06.2025 | 592,61 | 593,88 | 586,40 | 591,32 | -0,17% | - |
| 03.06.2025 | 586,25 | 592,64 | 580,95 | 592,35 | 1,16% | - |
| 02.06.2025 | 584,12 | 586,46 | 579,93 | 585,58 | 0,31% | - |
| 30.05.2025 | 585,91 | 591,56 | 578,91 | 583,79 | -0,10% | 17,00 |
| 29.05.2025 | 595,44 | 595,44 | 580,72 | 584,40 | -0,38% | - |
| 28.05.2025 | 592,53 | 593,23 | 582,55 | 586,64 | -1,16% | - |
| 27.05.2025 | 587,04 | 593,52 | 585,52 | 593,52 | 0,88% | - |
| 26.05.2025 | 587,25 | 589,20 | 583,48 | 588,32 | 0,92% | - |
| 23.05.2025 | 583,48 | 585,81 | 571,52 | 582,95 | -0,65% | - |
| 22.05.2025 | 582,74 | 586,76 | 576,94 | 586,76 | 0,49% | - |
| 21.05.2025 | 587,23 | 590,74 | 579,39 | 583,89 | -1,14% | - |
| 20.05.2025 | 593,11 | 595,03 | 587,02 | 590,64 | -0,79% | - |
| 19.05.2025 | 590,69 | 596,11 | 583,27 | 595,33 | -0,06% | 1,00 |
| 16.05.2025 | 593,73 | 596,66 | 587,53 | 595,71 | 0,03% | - |
| 15.05.2025 | 591,00 | 596,33 | 585,58 | 595,56 | 0,56% | 3,00 |
| 14.05.2025 | 593,05 | 594,71 | 587,35 | 592,26 | -0,30% | - |
| 13.05.2025 | 593,44 | 594,92 | 585,24 | 594,02 | -0,25% | - |
| 12.05.2025 | 583,22 | 595,69 | 582,26 | 595,52 | 3,63% | - |
| 09.05.2025 | 572,64 | 577,09 | 568,06 | 574,65 | -0,08% | - |
| 08.05.2025 | 574,87 | 577,70 | 567,38 | 575,14 | 1,24% | - |
| 07.05.2025 | 574,74 | 575,59 | 563,95 | 568,11 | -0,62% | - |
| 06.05.2025 | 572,57 | 576,72 | 565,90 | 571,65 | -0,99% | - |
| 05.05.2025 | 574,65 | 577,57 | 569,85 | 577,38 | -0,06% | - |
| 02.05.2025 | 569,77 | 578,22 | 563,65 | 577,75 | 3,37% | - |
| 30.04.2025 | 560,80 | 562,80 | 549,32 | 558,90 | -0,76% | - |
| 29.04.2025 | 558,51 | 563,20 | 554,61 | 563,20 | 1,56% | - |
| 28.04.2025 | 558,33 | 561,98 | 549,48 | 554,52 | -0,60% | - |
| 25.04.2025 | 561,22 | 562,73 | 552,13 | 557,88 | 0,10% | - |
| 24.04.2025 | 543,41 | 557,45 | 537,80 | 557,31 | 1,74% | - |
| 23.04.2025 | 547,50 | 553,21 | 541,30 | 547,79 | 2,67% | - |
| 22.04.2025 | 527,51 | 540,11 | 524,24 | 533,55 | -1,78% | - |
| 17.04.2025 | 538,49 | 543,20 | 533,19 | 543,20 | 2,03% | 9,00 |
| 16.04.2025 | 534,78 | 543,43 | 531,78 | 532,38 | -2,32% | - |
| 15.04.2025 | 542,50 | 549,76 | 537,51 | 545,03 | 0,26% | - |
| 14.04.2025 | 549,17 | 552,37 | 536,77 | 543,64 | -0,35% | - |
| 11.04.2025 | 530,22 | 546,58 | 510,75 | 545,55 | 2,67% | - |
| 10.04.2025 | 576,09 | 586,61 | 513,93 | 531,37 | -5,86% | 15,00 |
| 09.04.2025 | 504,32 | 567,70 | 498,34 | 564,42 | 7,16% | - |
| 08.04.2025 | 527,76 | 547,24 | 516,72 | 526,71 | 0,28% | - |
| 07.04.2025 | 491,33 | 540,23 | 472,36 | 525,22 | 1,10% | - |
| 04.04.2025 | 539,08 | 539,74 | 510,03 | 519,53 | -5,09% | - |
| 03.04.2025 | 557,05 | 559,35 | 542,68 | 547,39 | -4,87% | 1,00 |
| 02.04.2025 | 573,64 | 578,75 | 563,94 | 575,43 | 0,34% | - |
| 01.04.2025 | 575,22 | 578,58 | 565,41 | 573,46 | 0,31% | - |
| 31.03.2025 | 568,70 | 573,45 | 561,92 | 571,70 | -0,35% | - |
| 28.03.2025 | 585,19 | 586,33 | 570,10 | 573,71 | -2,47% | - |
| 27.03.2025 | 591,66 | 592,17 | 583,30 | 588,23 | -0,34% | - |
| 26.03.2025 | 600,02 | 601,00 | 587,44 | 590,25 | -1,48% | - |
| 25.03.2025 | 598,43 | 601,91 | 595,15 | 599,14 | 0,20% | - |
| 24.03.2025 | 596,05 | 598,90 | 591,91 | 597,92 | 1,36% | - |
| 21.03.2025 | 590,90 | 591,11 | 582,83 | 589,87 | -0,07% | - |
| 20.03.2025 | 596,85 | 598,26 | 585,21 | 590,28 | -1,02% | - |
| 19.03.2025 | 587,24 | 596,37 | 582,84 | 596,37 | 1,53% | - |
| 18.03.2025 | 592,83 | 594,29 | 582,19 | 587,36 | -1,55% | - |
| 17.03.2025 | 587,38 | 596,58 | 584,51 | 596,58 | 1,33% | 6,00 |
| 14.03.2025 | 576,39 | 589,74 | 571,82 | 588,75 | 2,43% | - |
| 13.03.2025 | 575,85 | 580,91 | 568,86 | 574,76 | -0,79% | - |
| 12.03.2025 | 575,15 | 582,77 | 571,52 | 579,34 | 0,08% | - |
| 11.03.2025 | 576,71 | 579,97 | 567,10 | 578,86 | 0,93% | - |
| 10.03.2025 | 594,19 | 594,57 | 572,05 | 573,53 | -3,67% | - |
| 07.03.2025 | 594,69 | 596,06 | 584,04 | 595,41 | -0,03% | - |
| 06.03.2025 | 610,83 | 610,83 | 592,55 | 595,61 | -2,07% | - |
| 05.03.2025 | 606,06 | 608,23 | 599,82 | 608,21 | 0,41% | - |
| 04.03.2025 | 612,41 | 612,41 | 597,26 | 605,73 | -1,91% | - |
| 03.03.2025 | 628,98 | 630,14 | 614,75 | 617,56 | 0,23% | - |
| 28.02.2025 | 614,56 | 621,32 | 610,63 | 616,14 | -1,52% | - |
| 27.02.2025 | 626,89 | 628,29 | 620,14 | 625,63 | 0,56% | - |
| 26.02.2025 | 627,76 | 629,54 | 621,09 | 622,16 | -0,66% | - |
| 25.02.2025 | 632,13 | 632,67 | 617,49 | 626,32 | -1,40% | - |
| 24.02.2025 | 634,20 | 637,72 | 628,33 | 635,24 | 0,28% | 47,00 |
| 21.02.2025 | 642,27 | 643,84 | 630,47 | 633,49 | -1,13% | - |
| 20.02.2025 | 647,71 | 648,48 | 636,42 | 640,73 | -1,03% | - |
| 19.02.2025 | 643,43 | 648,15 | 637,76 | 647,41 | 0,80% | - |
| 18.02.2025 | 644,10 | 645,05 | 637,97 | 642,30 | -0,12% | - |
| 17.02.2025 | 644,42 | 645,11 | 638,29 | 643,09 | 0,03% | - |
| 14.02.2025 | 647,24 | 647,47 | 639,66 | 642,89 | -0,14% | 5,00 |
| 13.02.2025 | 640,98 | 644,29 | 636,05 | 643,77 | 0,60% | - |
| 12.02.2025 | 645,09 | 645,16 | 633,72 | 639,92 | -0,94% | - |