Echtzeitkurs ETFMG Alternative Harvest ETF
Bid:
Ask:
Aktienkurse zum ETFMG Alternative Harvest ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 34,35 | 38,74 | 32,20 | 38,29 | 42,77% | 732.852,00 |
| 11.12.2025 | 26,32 | 27,08 | 26,13 | 26,82 | 0,98% | 59.247,00 |
| 10.12.2025 | 26,32 | 26,85 | 26,19 | 26,56 | 0,76% | 24.444,00 |
| 09.12.2025 | 25,21 | 26,77 | 25,21 | 26,36 | 4,11% | 63.720,00 |
| 08.12.2025 | 26,28 | 26,50 | 24,81 | 25,32 | -2,31% | 45.706,00 |
| 05.12.2025 | 26,58 | 27,05 | 25,92 | 25,92 | -4,00% | 76.739,00 |
| 04.12.2025 | 25,06 | 27,00 | 25,06 | 27,00 | 5,20% | 119.308,00 |
| 03.12.2025 | 25,80 | 26,62 | 25,50 | 25,67 | -0,33% | 56.099,00 |
| 02.12.2025 | 26,60 | 27,38 | 25,57 | 25,75 | -3,99% | 51.585,00 |
| 01.12.2025 | 25,25 | 26,82 | 25,02 | 26,82 | 6,22% | 72.652,00 |
| 28.11.2025 | 26,00 | 26,13 | 25,22 | 25,25 | -5,57% | 70.754,00 |
| 26.11.2025 | 26,01 | 27,00 | 26,01 | 26,74 | 2,22% | 36.365,00 |
| 25.11.2025 | 26,07 | 26,17 | 25,26 | 26,16 | 0,31% | 55.570,00 |
| 24.11.2025 | 25,57 | 27,10 | 25,10 | 26,08 | 2,56% | 88.645,00 |
| 21.11.2025 | 23,87 | 25,47 | 23,66 | 25,43 | 6,80% | 50.958,00 |
| 20.11.2025 | 24,75 | 25,44 | 23,69 | 23,81 | -2,58% | 59.308,00 |
| 19.11.2025 | 25,40 | 26,04 | 24,00 | 24,44 | -4,23% | 65.122,00 |
| 18.11.2025 | 25,51 | 25,91 | 25,05 | 25,52 | -1,01% | 62.277,00 |
| 17.11.2025 | 26,18 | 27,09 | 25,25 | 25,78 | -1,26% | 53.944,00 |
| 14.11.2025 | 28,06 | 28,37 | 25,72 | 26,11 | -9,02% | 487.206,00 |
| 13.11.2025 | 30,00 | 30,48 | 28,67 | 28,70 | -6,24% | 85.506,00 |
| 12.11.2025 | 31,44 | 31,78 | 30,58 | 30,61 | -2,61% | 18.690,00 |
| 11.11.2025 | 32,62 | 32,62 | 31,04 | 31,43 | -2,90% | 27.071,00 |
| 10.11.2025 | 30,51 | 32,53 | 30,51 | 32,37 | 8,26% | 45.298,00 |
| 07.11.2025 | 28,68 | 30,02 | 28,00 | 29,90 | 3,46% | 79.538,00 |
| 06.11.2025 | 30,50 | 30,71 | 28,70 | 28,90 | -5,80% | 113.254,00 |
| 05.11.2025 | 30,12 | 31,26 | 30,12 | 30,68 | 1,72% | 37.940,00 |
| 04.11.2025 | 30,97 | 31,21 | 29,88 | 30,16 | -4,68% | 46.555,00 |
| 03.11.2025 | 32,68 | 32,86 | 31,50 | 31,64 | -2,38% | 29.292,00 |
| 31.10.2025 | 31,53 | 32,42 | 31,36 | 32,41 | 2,79% | 37.902,00 |
| 30.10.2025 | 32,20 | 32,67 | 31,18 | 31,53 | -2,92% | 27.510,00 |
| 29.10.2025 | 32,74 | 32,96 | 31,79 | 32,48 | 0,28% | 130.518,00 |
| 28.10.2025 | 33,84 | 34,14 | 32,39 | 32,39 | -4,28% | 41.638,00 |
| 27.10.2025 | 34,84 | 34,98 | 33,72 | 33,84 | -2,53% | 41.986,00 |
| 24.10.2025 | 34,25 | 35,24 | 34,17 | 34,72 | 1,40% | 39.338,00 |
| 23.10.2025 | 33,10 | 34,80 | 33,07 | 34,24 | 3,76% | 58.792,00 |
| 22.10.2025 | 34,02 | 34,03 | 32,11 | 33,00 | -3,79% | 91.218,00 |
| 21.10.2025 | 35,50 | 35,75 | 33,95 | 34,30 | -4,14% | 60.903,00 |
| 20.10.2025 | 35,01 | 35,95 | 34,89 | 35,78 | 1,36% | 60.687,00 |
| 17.10.2025 | 35,98 | 35,98 | 34,67 | 35,30 | -3,08% | 50.193,00 |
| 16.10.2025 | 38,69 | 39,26 | 36,10 | 36,42 | -6,30% | 55.572,00 |
| 15.10.2025 | 37,35 | 40,50 | 36,01 | 38,87 | 5,88% | 146.107,00 |
| 14.10.2025 | 37,06 | 37,28 | 35,82 | 36,71 | -2,73% | 57.177,00 |
| 13.10.2025 | 38,00 | 38,01 | 36,59 | 37,74 | 1,86% | 199.301,00 |
| 10.10.2025 | 40,92 | 40,99 | 36,41 | 37,05 | -8,99% | 246.958,00 |
| 09.10.2025 | 40,05 | 42,87 | 40,00 | 40,71 | 4,22% | 418.133,00 |
| 08.10.2025 | 39,50 | 39,50 | 38,23 | 39,06 | 0,83% | 97.981,00 |
| 07.10.2025 | 37,46 | 39,87 | 37,46 | 38,74 | 3,64% | 152.185,00 |
| 06.10.2025 | 37,02 | 38,18 | 36,39 | 37,38 | 0,92% | 55.936,00 |
| 02.10.2025 | 36,75 | 38,39 | 35,69 | 37,04 | 0,79% | 57.156,00 |
| 01.10.2025 | 36,28 | 37,56 | 36,17 | 36,75 | -1,69% | 80.373,00 |
| 30.09.2025 | 39,28 | 39,28 | 36,19 | 37,38 | -4,84% | 150.190,00 |
| 29.09.2025 | 35,00 | 39,43 | 35,00 | 39,28 | 26,67% | 391.184,00 |
| 26.09.2025 | 31,83 | 31,98 | 30,76 | 31,01 | -2,73% | 48.646,00 |
| 25.09.2025 | 33,09 | 33,68 | 31,63 | 31,88 | -5,03% | 47.381,00 |
| 24.09.2025 | 32,26 | 33,82 | 31,95 | 33,57 | 4,25% | 115.030,00 |
| 23.09.2025 | 31,84 | 33,80 | 31,84 | 32,20 | 0,75% | 83.078,00 |
| 22.09.2025 | 32,30 | 32,82 | 31,80 | 31,96 | -1,11% | 57.217,00 |
| 19.09.2025 | 32,92 | 33,82 | 32,03 | 32,32 | -1,79% | 87.084,00 |
| 18.09.2025 | 32,15 | 33,74 | 31,65 | 32,91 | 4,18% | 150.938,00 |
| 17.09.2025 | 32,03 | 32,49 | 31,21 | 31,59 | -1,80% | 86.650,00 |
| 16.09.2025 | 31,00 | 32,70 | 30,96 | 32,17 | 3,11% | 65.537,00 |
| 15.09.2025 | 31,11 | 31,50 | 30,78 | 31,20 | 0,52% | 49.346,00 |
| 12.09.2025 | 31,29 | 31,97 | 30,80 | 31,04 | -0,03% | 41.508,00 |
| 11.09.2025 | 31,80 | 32,46 | 30,85 | 31,05 | -3,69% | 121.648,00 |
| 10.09.2025 | 33,66 | 33,92 | 31,75 | 32,24 | -3,36% | 52.346,00 |
| 09.09.2025 | 32,53 | 34,29 | 32,27 | 33,36 | 3,38% | 107.915,00 |
| 08.09.2025 | 33,02 | 33,41 | 32,04 | 32,27 | -2,89% | 51.899,00 |
| 05.09.2025 | 32,16 | 33,66 | 31,85 | 33,23 | 3,81% | 137.523,00 |
| 04.09.2025 | 32,23 | 32,86 | 31,36 | 32,01 | -0,56% | 142.437,00 |
| 03.09.2025 | 34,55 | 34,89 | 32,08 | 32,19 | -6,56% | 224.016,00 |
| 02.09.2025 | 35,87 | 36,63 | 34,20 | 34,45 | -8,77% | 336.596,00 |
| 29.08.2025 | 38,35 | 38,67 | 36,40 | 37,76 | -1,36% | 110.086,00 |
| 28.08.2025 | 37,05 | 39,89 | 36,83 | 38,28 | 4,56% | 187.274,00 |
| 27.08.2025 | 36,59 | 37,12 | 35,79 | 36,61 | -1,32% | 42.029,00 |
| 26.08.2025 | 36,45 | 37,33 | 35,52 | 37,10 | 3,43% | 171.354,00 |
| 25.08.2025 | 33,94 | 36,03 | 33,94 | 35,87 | 6,44% | 163.863,00 |
| 22.08.2025 | 33,42 | 34,37 | 33,05 | 33,70 | 1,48% | 76.759,00 |
| 21.08.2025 | 31,14 | 33,39 | 31,05 | 33,21 | 5,70% | 127.367,00 |
| 20.08.2025 | 30,35 | 31,74 | 29,44 | 31,42 | 4,14% | 190.901,00 |
| 19.08.2025 | 32,98 | 32,98 | 30,15 | 30,17 | -7,40% | 113.061,00 |
| 18.08.2025 | 30,54 | 32,82 | 30,54 | 32,58 | 8,02% | 68.398,00 |
| 15.08.2025 | 33,64 | 33,87 | 30,16 | 30,16 | -8,10% | 93.584,00 |
| 14.08.2025 | 33,48 | 35,05 | 32,80 | 32,82 | -5,25% | 138.444,00 |
| 13.08.2025 | 31,00 | 34,77 | 30,95 | 34,64 | 13,20% | 171.024,00 |
| 12.08.2025 | 33,00 | 33,87 | 30,01 | 30,60 | -0,94% | 347.636,00 |
| 11.08.2025 | 26,55 | 31,36 | 26,50 | 30,89 | 27,01% | 382.953,00 |
| 08.08.2025 | 23,42 | 24,77 | 23,42 | 24,32 | 4,92% | 60.636,00 |
| 07.08.2025 | 22,85 | 23,27 | 22,71 | 23,18 | 2,34% | 25.982,00 |
| 06.08.2025 | 23,46 | 23,46 | 22,56 | 22,65 | -3,58% | 67.757,00 |
| 05.08.2025 | 22,56 | 23,49 | 22,04 | 23,49 | 4,03% | 38.041,00 |
| 04.08.2025 | 21,37 | 22,84 | 21,37 | 22,58 | 6,21% | 43.514,00 |
| 01.08.2025 | 20,63 | 21,88 | 20,28 | 21,26 | 2,26% | 93.625,00 |
| 31.07.2025 | 21,54 | 21,90 | 20,75 | 20,79 | -1,09% | 21.781,00 |
| 30.07.2025 | 20,85 | 21,45 | 20,72 | 21,02 | 1,15% | 18.876,00 |
| 29.07.2025 | 21,94 | 21,94 | 20,77 | 20,78 | -6,56% | 30.994,00 |
| 28.07.2025 | 22,39 | 22,55 | 22,09 | 22,24 | -1,16% | 15.138,00 |
| 25.07.2025 | 21,71 | 22,50 | 21,34 | 22,50 | 3,07% | 27.144,00 |
| 24.07.2025 | 21,75 | 21,96 | 21,55 | 21,83 | -0,50% | 36.074,00 |
| 23.07.2025 | 22,61 | 22,95 | 21,84 | 21,94 | -1,83% | 26.501,00 |