Exchange Traded Concepts Trust ROBO Global Robotics and Automa
[WKN: A1W8T5 | ISIN: US3015057074]
Aktienkurse
Echtzeitkurs Exchange Traded Concepts Trust ROBO Global Robotics and Automa
Bid:
Ask:
Aktienkurse zum Exchange Traded Concepts Trust ROBO Global Robotics and Automa ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 68,14 | 68,14 | 66,65 | 66,88 | -3,02% | 164.675,00 |
| 26.03.2026 | 69,94 | 70,45 | 68,91 | 68,96 | -2,97% | 81.412,00 |
| 25.03.2026 | 71,27 | 71,62 | 70,43 | 71,07 | 1,86% | 519.972,00 |
| 24.03.2026 | 69,25 | 70,37 | 69,10 | 69,77 | -0,68% | 117.260,00 |
| 23.03.2026 | 69,72 | 71,09 | 69,50 | 70,25 | 3,08% | 126.962,00 |
| 20.03.2026 | 70,07 | 70,37 | 67,64 | 68,15 | -3,55% | 164.356,00 |
| 19.03.2026 | 69,08 | 71,09 | 68,88 | 70,66 | -0,13% | 395.340,00 |
| 18.03.2026 | 71,39 | 71,86 | 70,56 | 70,75 | -1,42% | 109.141,00 |
| 17.03.2026 | 71,58 | 71,95 | 71,27 | 71,77 | 0,93% | 152.819,00 |
| 16.03.2026 | 71,00 | 71,66 | 70,85 | 71,11 | 1,79% | 109.012,00 |
| 13.03.2026 | 71,10 | 71,66 | 69,64 | 69,86 | -1,52% | 168.280,00 |
| 12.03.2026 | 71,74 | 72,00 | 70,72 | 70,94 | -2,14% | 136.685,00 |
| 11.03.2026 | 72,48 | 72,87 | 71,79 | 72,49 | -0,07% | 146.864,00 |
| 10.03.2026 | 73,00 | 73,82 | 72,41 | 72,54 | 0,10% | 154.735,00 |
| 09.03.2026 | 70,45 | 72,63 | 69,22 | 72,47 | 0,68% | 382.281,00 |
| 06.03.2026 | 72,59 | 73,06 | 71,87 | 71,98 | -1,87% | 501.376,00 |
| 05.03.2026 | 74,70 | 75,14 | 72,81 | 73,35 | -2,55% | 206.143,00 |
| 04.03.2026 | 75,45 | 75,77 | 74,42 | 75,27 | 0,64% | 288.790,00 |
| 03.03.2026 | 74,95 | 75,38 | 73,10 | 74,79 | -4,13% | 259.120,00 |
| 02.03.2026 | 76,72 | 78,15 | 76,50 | 78,01 | -0,51% | 191.436,00 |
| 27.02.2026 | 78,10 | 78,46 | 77,75 | 78,41 | -0,80% | 190.685,00 |
| 26.02.2026 | 79,57 | 79,57 | 78,00 | 79,04 | -0,68% | 154.970,00 |
| 25.02.2026 | 79,43 | 79,73 | 79,06 | 79,58 | 1,00% | 174.281,00 |
| 24.02.2026 | 77,98 | 79,06 | 77,80 | 78,79 | 1,53% | 325.144,00 |
| 23.02.2026 | 78,00 | 78,27 | 76,90 | 77,60 | -1,27% | 118.644,00 |
| 20.02.2026 | 77,50 | 78,87 | 77,50 | 78,60 | 1,11% | 205.989,00 |
| 19.02.2026 | 77,55 | 77,80 | 77,07 | 77,74 | 0,21% | 167.862,00 |
| 18.02.2026 | 77,36 | 78,16 | 77,09 | 77,58 | 0,57% | 137.649,00 |
| 17.02.2026 | 76,94 | 77,40 | 75,71 | 77,14 | -0,22% | 162.686,00 |
| 13.02.2026 | 76,46 | 77,67 | 75,97 | 77,31 | 1,19% | 115.642,00 |
| 12.02.2026 | 77,28 | 77,66 | 76,00 | 76,40 | 0,10% | 287.725,00 |
| 11.02.2026 | 76,63 | 76,88 | 75,58 | 76,32 | 0,21% | 170.519,00 |
| 10.02.2026 | 75,87 | 76,65 | 75,85 | 76,16 | 1,06% | 161.764,00 |
| 09.02.2026 | 74,40 | 75,57 | 74,23 | 75,36 | 1,28% | 216.232,00 |
| 06.02.2026 | 72,85 | 74,53 | 72,85 | 74,41 | 3,95% | 169.319,00 |
| 05.02.2026 | 71,60 | 72,36 | 71,25 | 71,58 | -1,23% | 142.911,00 |
| 04.02.2026 | 73,38 | 73,54 | 71,78 | 72,47 | -0,54% | 138.501,00 |
| 03.02.2026 | 73,00 | 73,23 | 71,65 | 72,86 | 0,61% | 293.247,00 |
| 02.02.2026 | 72,00 | 72,86 | 71,64 | 72,42 | 0,06% | 148.327,00 |
| 30.01.2026 | 73,38 | 73,68 | 72,35 | 72,38 | -1,68% | 926.780,00 |
| 29.01.2026 | 74,43 | 74,43 | 72,32 | 73,62 | -1,01% | 500.354,00 |
| 28.01.2026 | 74,91 | 74,91 | 74,19 | 74,37 | -0,46% | 173.792,00 |
| 27.01.2026 | 74,03 | 74,71 | 74,00 | 74,71 | 1,33% | 184.298,00 |
| 26.01.2026 | 73,78 | 74,00 | 73,50 | 73,73 | -0,04% | 344.051,00 |
| 23.01.2026 | 73,87 | 74,06 | 73,29 | 73,76 | -0,53% | 166.408,00 |
| 22.01.2026 | 74,19 | 74,50 | 73,71 | 74,15 | 0,94% | 168.112,00 |
| 21.01.2026 | 72,96 | 73,95 | 72,43 | 73,46 | 1,73% | 190.774,00 |
| 20.01.2026 | 72,40 | 73,21 | 71,96 | 72,21 | -2,55% | 335.027,00 |
| 16.01.2026 | 74,71 | 74,79 | 74,00 | 74,10 | 0,05% | 244.772,00 |
| 15.01.2026 | 74,26 | 74,62 | 74,03 | 74,06 | 0,73% | 609.554,00 |
| 14.01.2026 | 73,23 | 73,57 | 72,81 | 73,52 | 0,26% | 139.452,00 |
| 13.01.2026 | 73,67 | 73,67 | 73,01 | 73,33 | -0,48% | 242.771,00 |
| 12.01.2026 | 73,25 | 73,70 | 73,11 | 73,68 | 0,66% | 211.839,00 |
| 09.01.2026 | 73,10 | 73,44 | 72,71 | 73,20 | 0,73% | 406.895,00 |
| 08.01.2026 | 72,56 | 72,77 | 72,23 | 72,67 | -0,06% | 111.410,00 |
| 07.01.2026 | 73,51 | 73,51 | 72,51 | 72,71 | -0,60% | 252.779,00 |
| 06.01.2026 | 72,04 | 73,23 | 71,78 | 73,15 | 1,60% | 285.285,00 |
| 05.01.2026 | 71,25 | 72,00 | 71,00 | 72,00 | 1,82% | 263.130,00 |
| 02.01.2026 | 70,31 | 70,71 | 69,87 | 70,71 | 2,02% | 130.871,00 |
| 31.12.2025 | 69,79 | 69,79 | 69,24 | 69,31 | -0,69% | 84.755,00 |
| 30.12.2025 | 69,75 | 70,03 | 69,63 | 69,79 | -0,11% | 67.144,00 |
| 29.12.2025 | 69,83 | 70,20 | 69,55 | 69,87 | -0,04% | 67.404,00 |
| 26.12.2025 | 69,81 | 70,12 | 69,62 | 69,90 | 0,01% | 54.694,00 |
| 24.12.2025 | 69,97 | 70,00 | 69,69 | 69,89 | 0,01% | 30.288,00 |
| 23.12.2025 | 69,72 | 69,99 | 69,48 | 69,88 | -0,07% | 65.658,00 |
| 22.12.2025 | 69,74 | 70,31 | 69,73 | 69,93 | 0,97% | 145.625,00 |
| 19.12.2025 | 68,51 | 69,26 | 68,51 | 69,26 | 1,30% | 79.623,00 |
| 18.12.2025 | 68,73 | 68,83 | 68,15 | 68,37 | 0,68% | 37.890,00 |
| 17.12.2025 | 69,36 | 69,36 | 67,73 | 67,91 | -1,99% | 94.289,00 |
| 16.12.2025 | 69,30 | 69,73 | 68,92 | 69,29 | -1,06% | 64.453,00 |
| 15.12.2025 | 70,91 | 70,91 | 69,96 | 70,03 | -0,60% | 76.636,00 |
| 12.12.2025 | 71,98 | 71,98 | 70,23 | 70,45 | -1,99% | 124.279,00 |
| 11.12.2025 | 71,45 | 71,94 | 70,99 | 71,88 | 0,41% | 118.251,00 |
| 10.12.2025 | 71,10 | 71,80 | 70,60 | 71,59 | 0,97% | 90.793,00 |
| 09.12.2025 | 70,82 | 71,24 | 70,59 | 70,90 | -0,01% | 212.477,00 |
| 08.12.2025 | 71,29 | 71,29 | 70,43 | 70,91 | -0,08% | 163.202,00 |
| 05.12.2025 | 70,87 | 71,20 | 70,60 | 70,97 | 0,88% | 171.104,00 |
| 04.12.2025 | 70,03 | 70,44 | 69,82 | 70,35 | 1,91% | 221.922,00 |
| 03.12.2025 | 68,35 | 69,13 | 68,13 | 69,03 | 1,74% | 93.808,00 |
| 02.12.2025 | 68,14 | 68,33 | 67,73 | 67,85 | -0,13% | 63.104,00 |
| 01.12.2025 | 68,02 | 68,40 | 67,83 | 67,94 | -0,57% | 68.407,00 |
| 28.11.2025 | 67,84 | 68,39 | 67,77 | 68,33 | 1,50% | 50.655,00 |
| 26.11.2025 | 66,79 | 67,58 | 66,69 | 67,32 | 1,20% | 70.955,00 |
| 25.11.2025 | 65,67 | 66,64 | 65,25 | 66,52 | 1,81% | 59.429,00 |
| 24.11.2025 | 64,41 | 65,39 | 64,41 | 65,34 | 1,98% | 58.918,00 |
| 21.11.2025 | 63,15 | 64,41 | 62,80 | 64,07 | 1,63% | 111.064,00 |
| 20.11.2025 | 65,48 | 65,69 | 62,80 | 63,04 | -2,05% | 122.603,00 |
| 19.11.2025 | 64,30 | 64,84 | 63,91 | 64,36 | 0,19% | 77.590,00 |
| 18.11.2025 | 64,48 | 64,72 | 63,77 | 64,24 | -1,77% | 134.469,00 |
| 17.11.2025 | 66,31 | 66,51 | 65,00 | 65,40 | -1,96% | 177.091,00 |
| 14.11.2025 | 66,07 | 67,39 | 65,83 | 66,71 | -0,61% | 202.415,00 |
| 13.11.2025 | 68,85 | 68,85 | 66,85 | 67,12 | -2,87% | 118.129,00 |
| 12.11.2025 | 69,05 | 69,40 | 68,87 | 69,10 | 0,45% | 62.604,00 |
| 11.11.2025 | 68,87 | 68,89 | 68,34 | 68,79 | -0,49% | 88.073,00 |
| 10.11.2025 | 69,02 | 69,26 | 68,34 | 69,13 | 1,57% | 435.606,00 |
| 07.11.2025 | 67,48 | 68,06 | 66,54 | 68,06 | -0,23% | 211.514,00 |
| 06.11.2025 | 69,50 | 69,50 | 67,88 | 68,22 | -1,12% | 117.495,00 |
| 05.11.2025 | 68,54 | 69,31 | 68,25 | 68,99 | 1,14% | 350.866,00 |
| 04.11.2025 | 68,72 | 68,94 | 68,09 | 68,21 | -2,18% | 74.351,00 |
| 03.11.2025 | 69,99 | 69,99 | 69,05 | 69,73 | 0,16% | 89.719,00 |