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 |
|---|---|---|---|---|---|---|
| 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 | 68,36 | 69,31 | 68,25 | 68,99 | 1,14% | 350.675,00 |
| 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 |
| 31.10.2025 | 69,22 | 69,70 | 69,08 | 69,62 | 1,02% | 89.706,00 |
| 30.10.2025 | 69,25 | 69,51 | 68,86 | 68,92 | -1,33% | 55.793,00 |
| 29.10.2025 | 70,18 | 70,31 | 69,34 | 69,85 | 0,26% | 86.166,00 |
| 28.10.2025 | 70,32 | 70,32 | 69,44 | 69,67 | -0,84% | 102.310,00 |
| 27.10.2025 | 70,12 | 70,29 | 69,91 | 70,26 | 1,15% | 117.685,00 |
| 24.10.2025 | 69,51 | 69,78 | 69,41 | 69,46 | 0,73% | 83.588,00 |
| 23.10.2025 | 68,02 | 69,00 | 68,02 | 68,96 | 1,52% | 49.534,00 |
| 22.10.2025 | 68,84 | 68,84 | 67,46 | 67,93 | -1,12% | 78.348,00 |
| 21.10.2025 | 68,61 | 69,04 | 68,18 | 68,70 | -0,01% | 75.213,00 |
| 20.10.2025 | 68,12 | 68,77 | 68,11 | 68,71 | 2,67% | 92.009,00 |
| 17.10.2025 | 66,80 | 67,31 | 66,48 | 66,92 | -0,74% | 54.455,00 |
| 16.10.2025 | 68,22 | 68,22 | 67,15 | 67,42 | -0,28% | 59.039,00 |
| 15.10.2025 | 67,52 | 68,00 | 66,81 | 67,61 | 1,44% | 57.555,00 |
| 14.10.2025 | 66,18 | 67,09 | 65,38 | 66,65 | -0,69% | 96.561,00 |
| 13.10.2025 | 67,08 | 67,34 | 66,32 | 67,11 | 2,76% | 94.144,00 |
| 10.10.2025 | 68,30 | 68,44 | 65,17 | 65,31 | -4,81% | 132.477,00 |
| 09.10.2025 | 69,13 | 69,14 | 68,21 | 68,61 | 0,16% | 80.333,00 |
| 08.10.2025 | 68,52 | 68,59 | 67,93 | 68,50 | 1,03% | 60.105,00 |
| 07.10.2025 | 68,78 | 69,02 | 67,68 | 67,80 | -1,74% | 117.396,00 |
| 06.10.2025 | 68,60 | 69,07 | 68,46 | 69,00 | 2,56% | 271.624,00 |
| 02.10.2025 | 67,14 | 67,32 | 66,65 | 67,28 | 1,43% | 38.142,00 |
| 01.10.2025 | 65,69 | 66,49 | 65,69 | 66,33 | 1,17% | 43.080,00 |
| 30.09.2025 | 65,39 | 65,61 | 65,17 | 65,56 | 0,44% | 38.739,00 |
| 29.09.2025 | 65,45 | 65,58 | 65,14 | 65,27 | 0,00% | 56.603,00 |
| 26.09.2025 | 65,40 | 65,40 | 64,80 | 65,27 | -0,24% | 72.583,00 |
| 25.09.2025 | 65,47 | 65,47 | 64,65 | 65,43 | -0,86% | 148.628,00 |
| 24.09.2025 | 66,52 | 66,88 | 65,91 | 66,00 | -1,52% | 58.502,00 |
| 23.09.2025 | 67,37 | 67,56 | 66,72 | 67,02 | -0,31% | 69.362,00 |
| 22.09.2025 | 66,75 | 67,28 | 66,46 | 67,23 | 1,25% | 98.165,00 |
| 19.09.2025 | 66,21 | 66,47 | 65,86 | 66,40 | 0,09% | 55.593,00 |
| 18.09.2025 | 66,00 | 66,44 | 65,72 | 66,34 | 1,97% | 72.581,00 |
| 17.09.2025 | 65,22 | 65,67 | 64,37 | 65,06 | -0,67% | 58.730,00 |
| 16.09.2025 | 65,49 | 65,50 | 65,01 | 65,50 | 0,32% | 43.076,00 |
| 15.09.2025 | 65,20 | 65,48 | 64,85 | 65,29 | 0,68% | 50.624,00 |
| 12.09.2025 | 65,17 | 65,40 | 64,75 | 64,85 | -0,78% | 44.680,00 |
| 11.09.2025 | 64,47 | 65,46 | 64,47 | 65,36 | 1,82% | 100.092,00 |
| 10.09.2025 | 64,44 | 64,68 | 64,11 | 64,19 | -0,17% | 53.681,00 |
| 09.09.2025 | 64,82 | 64,82 | 64,12 | 64,30 | -0,63% | 39.857,00 |
| 08.09.2025 | 64,54 | 64,90 | 64,47 | 64,71 | 1,16% | 60.118,00 |
| 05.09.2025 | 63,78 | 64,45 | 63,48 | 63,97 | 1,25% | 37.289,00 |
| 04.09.2025 | 62,45 | 63,18 | 62,24 | 63,18 | 0,96% | 46.674,00 |
| 03.09.2025 | 62,62 | 62,87 | 62,36 | 62,58 | 0,06% | 26.539,00 |
| 02.09.2025 | 62,64 | 62,65 | 61,95 | 62,54 | -1,90% | 81.206,00 |
| 29.08.2025 | 64,43 | 64,43 | 63,50 | 63,75 | -1,27% | 54.342,00 |
| 28.08.2025 | 64,28 | 64,75 | 64,20 | 64,57 | 0,44% | 37.772,00 |
| 27.08.2025 | 63,77 | 64,31 | 63,66 | 64,29 | 0,51% | 23.492,00 |
| 26.08.2025 | 63,88 | 64,24 | 63,71 | 63,96 | 0,53% | 23.267,00 |
| 25.08.2025 | 63,82 | 64,07 | 63,62 | 63,62 | -0,75% | 46.232,00 |
| 22.08.2025 | 62,41 | 64,29 | 62,41 | 64,10 | 2,82% | 51.194,00 |
| 21.08.2025 | 62,40 | 62,54 | 62,10 | 62,34 | -0,02% | 31.179,00 |
| 20.08.2025 | 62,56 | 62,91 | 61,93 | 62,35 | -1,28% | 72.972,00 |
| 19.08.2025 | 63,55 | 63,90 | 63,11 | 63,16 | -1,07% | 48.790,00 |
| 18.08.2025 | 63,76 | 63,86 | 63,38 | 63,84 | 0,46% | 49.171,00 |
| 15.08.2025 | 64,21 | 64,21 | 63,50 | 63,55 | -0,44% | 52.965,00 |
| 14.08.2025 | 64,02 | 64,02 | 63,28 | 63,83 | -0,62% | 40.204,00 |
| 13.08.2025 | 64,00 | 64,27 | 63,77 | 64,23 | 0,45% | 58.117,00 |
| 12.08.2025 | 62,79 | 63,98 | 62,79 | 63,94 | 2,14% | 53.532,00 |
| 11.08.2025 | 63,24 | 63,24 | 62,50 | 62,60 | -0,82% | 60.158,00 |
| 08.08.2025 | 63,00 | 63,33 | 63,00 | 63,12 | 0,53% | 50.974,00 |
| 07.08.2025 | 63,29 | 63,39 | 62,20 | 62,79 | -0,21% | 39.139,00 |
| 06.08.2025 | 62,85 | 62,97 | 62,34 | 62,92 | -0,13% | 48.954,00 |
| 05.08.2025 | 63,31 | 63,61 | 62,71 | 63,00 | -0,06% | 48.555,00 |
| 04.08.2025 | 62,25 | 63,10 | 62,25 | 63,04 | 2,01% | 63.675,00 |
| 01.08.2025 | 62,00 | 62,00 | 60,96 | 61,80 | -0,85% | 62.516,00 |
| 31.07.2025 | 62,76 | 63,35 | 62,33 | 62,33 | -0,40% | 59.967,00 |
| 30.07.2025 | 63,00 | 63,13 | 62,20 | 62,58 | -0,73% | 93.893,00 |
| 29.07.2025 | 63,29 | 63,67 | 62,65 | 63,04 | -0,14% | 226.183,00 |
| 28.07.2025 | 63,55 | 63,64 | 63,00 | 63,13 | -0,49% | 223.061,00 |
| 25.07.2025 | 63,17 | 63,52 | 62,77 | 63,44 | 0,36% | 48.790,00 |
| 24.07.2025 | 63,68 | 63,68 | 63,21 | 63,21 | -0,66% | 115.609,00 |
| 23.07.2025 | 62,63 | 63,63 | 62,63 | 63,63 | 3,63% | 189.701,00 |