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 |
|---|---|---|---|---|---|---|
| 24.04.2025 | 48,76 | 50,03 | 48,76 | 50,03 | 2,56% | 89.461,00 |
| 23.04.2025 | 49,27 | 49,86 | 48,58 | 48,78 | 2,52% | 88.607,00 |
| 22.04.2025 | 47,08 | 47,91 | 47,08 | 47,58 | 1,91% | 27.309,00 |
| 21.04.2025 | 47,27 | 47,53 | 46,26 | 46,69 | -1,89% | 41.302,00 |
| 17.04.2025 | 47,66 | 47,87 | 47,20 | 47,59 | 0,44% | 57.537,00 |
| 16.04.2025 | 47,71 | 47,91 | 46,74 | 47,38 | -2,03% | 69.142,00 |
| 15.04.2025 | 48,19 | 48,70 | 48,07 | 48,36 | 0,37% | 62.897,00 |
| 14.04.2025 | 48,22 | 48,47 | 47,58 | 48,18 | 1,41% | 70.370,00 |
| 11.04.2025 | 46,50 | 47,66 | 46,26 | 47,51 | 2,22% | 135.074,00 |
| 10.04.2025 | 47,85 | 47,85 | 45,50 | 46,48 | -3,93% | 93.962,00 |
| 09.04.2025 | 43,43 | 48,71 | 43,43 | 48,38 | 10,23% | 133.178,00 |
| 08.04.2025 | 46,26 | 46,35 | 43,26 | 43,89 | -1,94% | 168.481,00 |
| 07.04.2025 | 43,53 | 46,30 | 43,17 | 44,76 | -1,52% | 156.110,00 |
| 04.04.2025 | 46,51 | 46,68 | 44,88 | 45,45 | -6,67% | 185.982,00 |
| 03.04.2025 | 50,01 | 50,18 | 48,58 | 48,70 | -6,40% | 153.979,00 |
| 02.04.2025 | 50,95 | 52,23 | 50,95 | 52,03 | 1,09% | 52.085,00 |
| 01.04.2025 | 51,25 | 51,63 | 50,78 | 51,47 | -0,06% | 57.359,00 |
| 31.03.2025 | 51,11 | 51,69 | 50,71 | 51,50 | -1,51% | 137.411,00 |
| 28.03.2025 | 53,45 | 53,45 | 52,04 | 52,29 | -2,90% | 69.885,00 |
| 27.03.2025 | 54,07 | 54,11 | 53,59 | 53,85 | -0,83% | 49.013,00 |
| 26.03.2025 | 55,06 | 55,31 | 54,10 | 54,30 | -1,68% | 79.692,00 |
| 25.03.2025 | 55,30 | 55,46 | 55,12 | 55,23 | -0,25% | 53.661,00 |
| 24.03.2025 | 55,04 | 55,45 | 55,04 | 55,37 | 1,10% | 40.078,00 |
| 21.03.2025 | 54,64 | 54,86 | 54,31 | 54,77 | -1,01% | 44.395,00 |
| 20.03.2025 | 55,05 | 55,66 | 55,00 | 55,33 | -0,93% | 51.813,00 |
| 19.03.2025 | 55,44 | 56,22 | 55,42 | 55,85 | 0,54% | 132.316,00 |
| 18.03.2025 | 55,63 | 55,65 | 55,19 | 55,55 | -0,84% | 41.534,00 |
| 17.03.2025 | 55,23 | 56,17 | 55,23 | 56,02 | 1,39% | 39.515,00 |
| 14.03.2025 | 54,56 | 55,25 | 54,56 | 55,25 | 2,96% | 76.330,00 |
| 13.03.2025 | 54,17 | 54,26 | 53,45 | 53,66 | -1,76% | 41.627,00 |
| 12.03.2025 | 54,97 | 54,97 | 54,32 | 54,62 | 0,83% | 44.333,00 |
| 11.03.2025 | 54,44 | 54,68 | 53,59 | 54,17 | -0,84% | 65.231,00 |
| 10.03.2025 | 55,58 | 55,58 | 54,18 | 54,63 | -3,60% | 64.824,00 |
| 07.03.2025 | 55,84 | 56,67 | 55,40 | 56,67 | 1,65% | 41.592,00 |
| 06.03.2025 | 56,01 | 56,80 | 55,74 | 55,75 | -1,61% | 87.439,00 |
| 05.03.2025 | 56,09 | 56,72 | 55,81 | 56,66 | 2,79% | 88.747,00 |
| 04.03.2025 | 54,86 | 55,82 | 54,00 | 55,12 | -0,49% | 137.804,00 |
| 03.03.2025 | 57,06 | 57,24 | 55,17 | 55,39 | -2,02% | 146.256,00 |
| 28.02.2025 | 56,41 | 56,69 | 55,76 | 56,53 | -0,72% | 244.099,00 |
| 27.02.2025 | 58,45 | 58,45 | 56,87 | 56,94 | -2,82% | 84.210,00 |
| 26.02.2025 | 58,57 | 59,18 | 58,38 | 58,59 | 0,43% | 101.320,00 |
| 25.02.2025 | 58,49 | 58,61 | 57,92 | 58,34 | 0,02% | 123.365,00 |
| 24.02.2025 | 59,00 | 59,00 | 58,06 | 58,33 | -1,10% | 73.630,00 |
| 21.02.2025 | 60,36 | 60,36 | 58,78 | 58,98 | -1,72% | 95.935,00 |
| 20.02.2025 | 60,35 | 60,42 | 59,65 | 60,01 | -0,38% | 120.359,00 |
| 19.02.2025 | 60,18 | 60,38 | 59,84 | 60,24 | 0,02% | 85.248,00 |
| 18.02.2025 | 60,08 | 60,28 | 59,92 | 60,23 | 1,26% | 119.064,00 |
| 14.02.2025 | 59,43 | 59,49 | 59,11 | 59,48 | -0,54% | 210.567,00 |
| 13.02.2025 | 59,46 | 59,80 | 59,13 | 59,80 | 0,45% | 94.928,00 |
| 12.02.2025 | 59,00 | 59,66 | 58,87 | 59,53 | -0,52% | 47.333,00 |
| 11.02.2025 | 59,86 | 60,09 | 59,65 | 59,84 | -0,28% | 48.259,00 |
| 10.02.2025 | 59,78 | 60,04 | 59,59 | 60,01 | 1,61% | 57.804,00 |
| 07.02.2025 | 59,66 | 60,05 | 58,98 | 59,06 | -1,19% | 72.131,00 |
| 06.02.2025 | 59,98 | 60,03 | 59,48 | 59,77 | -0,17% | 54.043,00 |
| 05.02.2025 | 59,30 | 60,00 | 59,11 | 59,87 | 1,18% | 72.133,00 |
| 04.02.2025 | 58,49 | 59,17 | 58,49 | 59,17 | 1,98% | 64.023,00 |
| 03.02.2025 | 57,89 | 58,42 | 57,26 | 58,02 | -1,86% | 101.561,00 |
| 31.01.2025 | 59,67 | 60,19 | 59,01 | 59,12 | -0,17% | 60.306,00 |
| 30.01.2025 | 59,51 | 59,57 | 59,14 | 59,22 | 0,48% | 36.196,00 |
| 29.01.2025 | 59,25 | 59,26 | 58,57 | 58,94 | -0,86% | 40.505,00 |
| 28.01.2025 | 58,93 | 59,49 | 58,59 | 59,45 | 1,00% | 69.780,00 |
| 27.01.2025 | 59,25 | 59,55 | 58,64 | 58,86 | -3,33% | 90.719,00 |
| 24.01.2025 | 60,72 | 61,30 | 60,72 | 60,89 | 0,56% | 50.918,00 |
| 23.01.2025 | 60,23 | 60,60 | 60,04 | 60,55 | 0,38% | 77.744,00 |
| 22.01.2025 | 60,36 | 60,75 | 60,32 | 60,32 | 0,32% | 133.156,00 |
| 21.01.2025 | 59,15 | 60,13 | 59,10 | 60,13 | 3,21% | 102.855,00 |
| 17.01.2025 | 58,26 | 58,44 | 58,19 | 58,26 | 1,34% | 51.726,00 |
| 16.01.2025 | 57,41 | 57,70 | 57,34 | 57,49 | 0,90% | 44.218,00 |
| 15.01.2025 | 56,92 | 57,19 | 56,58 | 56,98 | 1,91% | 77.306,00 |
| 14.01.2025 | 56,17 | 56,38 | 55,51 | 55,91 | 0,11% | 34.272,00 |
| 13.01.2025 | 55,37 | 55,85 | 55,22 | 55,85 | -0,73% | 44.674,00 |
| 10.01.2025 | 56,40 | 56,45 | 55,86 | 56,26 | -1,75% | 84.661,00 |
| 08.01.2025 | 57,21 | 57,28 | 56,74 | 57,26 | -0,16% | 59.456,00 |
| 07.01.2025 | 58,44 | 58,51 | 57,23 | 57,35 | -1,00% | 96.254,00 |
| 06.01.2025 | 57,66 | 58,40 | 57,66 | 57,93 | 1,35% | 78.196,00 |
| 03.01.2025 | 56,25 | 57,16 | 56,25 | 57,16 | 1,64% | 35.844,00 |
| 02.01.2025 | 56,71 | 56,87 | 55,94 | 56,24 | -0,04% | 84.841,00 |
| 31.12.2024 | 56,84 | 56,84 | 56,06 | 56,26 | -0,07% | 53.023,00 |
| 30.12.2024 | 56,17 | 56,53 | 55,78 | 56,30 | -1,73% | 79.208,00 |
| 27.12.2024 | 57,50 | 57,69 | 56,89 | 57,29 | -0,69% | 37.366,00 |
| 26.12.2024 | 57,13 | 57,81 | 57,13 | 57,69 | 0,89% | 47.903,00 |
| 24.12.2024 | 56,75 | 57,34 | 56,75 | 57,18 | 0,76% | 37.697,00 |
| 23.12.2024 | 56,30 | 56,78 | 56,24 | 56,75 | 0,94% | 52.039,00 |
| 20.12.2024 | 55,25 | 56,68 | 55,25 | 56,22 | 0,82% | 53.721,00 |
| 19.12.2024 | 56,44 | 56,61 | 55,66 | 55,76 | -0,18% | 69.024,00 |
| 18.12.2024 | 57,98 | 58,13 | 55,69 | 55,86 | -2,62% | 73.158,00 |
| 17.12.2024 | 57,58 | 57,83 | 57,35 | 57,36 | -0,64% | 62.746,00 |
| 16.12.2024 | 57,61 | 57,94 | 57,35 | 57,73 | 0,02% | 117.090,00 |
| 13.12.2024 | 58,15 | 58,17 | 57,40 | 57,72 | -0,71% | 62.658,00 |
| 12.12.2024 | 57,85 | 58,30 | 57,85 | 58,13 | -0,63% | 29.079,00 |
| 11.12.2024 | 58,47 | 58,65 | 58,15 | 58,50 | 0,79% | 204.300,00 |
| 10.12.2024 | 58,63 | 58,67 | 58,00 | 58,04 | -0,94% | 112.925,00 |
| 09.12.2024 | 58,59 | 59,16 | 58,53 | 58,59 | 0,31% | 61.390,00 |
| 06.12.2024 | 58,22 | 58,46 | 58,22 | 58,41 | 0,55% | 51.888,00 |
| 05.12.2024 | 58,24 | 58,43 | 58,00 | 58,09 | -0,36% | 69.929,00 |
| 04.12.2024 | 58,05 | 58,42 | 57,97 | 58,30 | 0,87% | 58.986,00 |
| 03.12.2024 | 57,59 | 57,85 | 57,46 | 57,80 | 0,23% | 40.047,00 |
| 02.12.2024 | 57,65 | 57,79 | 57,44 | 57,67 | 0,12% | 65.274,00 |
| 29.11.2024 | 57,16 | 57,69 | 57,03 | 57,60 | 1,25% | 27.190,00 |
| 27.11.2024 | 57,11 | 57,37 | 56,60 | 56,89 | -1,27% | 43.411,00 |