£109,596
1,71%
Echtzeitkurs Xtrackers Stoxx Europe 600 Technology Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Technology Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 107,90 | 109,67 | 107,90 | 109,32 | 1,45% | - |
| 02.05.2024 | 108,03 | 108,03 | 107,19 | 107,75 | -0,44% | - |
| 30.04.2024 | 109,99 | 110,10 | 108,11 | 108,23 | -1,44% | - |
| 29.04.2024 | 111,04 | 111,04 | 109,74 | 109,82 | -0,91% | - |
| 26.04.2024 | 110,61 | 111,07 | 109,74 | 110,82 | 0,99% | - |
| 25.04.2024 | 111,75 | 112,07 | 108,44 | 109,74 | -2,33% | - |
| 24.04.2024 | 112,61 | 113,28 | 112,18 | 112,35 | 0,01% | - |
| 23.04.2024 | 111,62 | 112,49 | 110,59 | 112,35 | 2,14% | - |
| 22.04.2024 | 110,02 | 110,79 | 109,59 | 109,99 | 0,59% | - |
| 19.04.2024 | 109,67 | 109,69 | 108,77 | 109,34 | -0,93% | - |
| 18.04.2024 | 111,15 | 111,15 | 109,20 | 110,37 | -0,18% | - |
| 17.04.2024 | 111,05 | 111,51 | 110,36 | 110,58 | -0,84% | - |
| 16.04.2024 | 111,50 | 111,91 | 111,00 | 111,51 | -1,31% | - |
| 15.04.2024 | 111,99 | 114,64 | 111,99 | 113,00 | 0,98% | - |
| 12.04.2024 | 113,64 | 114,12 | 111,61 | 111,90 | -0,90% | - |
| 11.04.2024 | 112,74 | 113,30 | 111,69 | 112,92 | 0,02% | - |
| 10.04.2024 | 114,48 | 114,63 | 112,01 | 112,89 | -0,94% | - |
| 09.04.2024 | 115,21 | 115,27 | 113,55 | 113,96 | -1,36% | - |
| 08.04.2024 | 115,57 | 115,90 | 115,14 | 115,54 | -0,11% | - |
| 05.04.2024 | 114,70 | 115,80 | 114,19 | 115,66 | -0,27% | - |
| 04.04.2024 | 115,79 | 116,19 | 114,76 | 115,98 | 0,05% | - |
| 03.04.2024 | 116,04 | 116,11 | 115,05 | 115,92 | -0,11% | - |
| 02.04.2024 | 117,83 | 118,71 | 106,64 | 116,05 | -1,36% | - |
| 28.03.2024 | 118,65 | 118,69 | 117,49 | 117,64 | -0,78% | - |
| 27.03.2024 | 119,13 | 119,59 | 118,50 | 118,57 | -0,62% | - |
| 26.03.2024 | 117,89 | 119,33 | 117,85 | 119,31 | 1,02% | - |
| 25.03.2024 | 118,40 | 118,83 | 117,17 | 118,11 | -0,40% | - |
| 22.03.2024 | 117,88 | 118,75 | 117,61 | 118,59 | 0,43% | - |
| 21.03.2024 | 118,14 | 118,70 | 115,38 | 118,08 | 1,85% | - |
| 20.03.2024 | 115,63 | 116,68 | 115,61 | 115,94 | 0,15% | - |
| 19.03.2024 | 115,83 | 115,94 | 115,12 | 115,77 | -0,24% | - |
| 18.03.2024 | 116,29 | 116,84 | 115,90 | 116,06 | -0,20% | - |
| 15.03.2024 | 117,45 | 117,83 | 116,22 | 116,29 | -0,93% | - |
| 14.03.2024 | 118,18 | 118,20 | 117,12 | 117,39 | -0,67% | - |
| 13.03.2024 | 118,89 | 118,98 | 117,92 | 118,17 | -0,46% | - |
| 12.03.2024 | 117,72 | 118,73 | 117,23 | 118,72 | 1,51% | - |
| 11.03.2024 | 116,93 | 117,39 | 115,59 | 116,95 | -0,68% | - |
| 08.03.2024 | 118,27 | 118,36 | 117,45 | 117,75 | -0,52% | - |
| 07.03.2024 | 116,62 | 118,42 | 116,62 | 118,37 | 1,14% | - |
| 06.03.2024 | 115,76 | 117,04 | 115,45 | 117,04 | 1,06% | - |
| 05.03.2024 | 117,87 | 117,90 | 115,49 | 115,80 | -1,95% | - |
| 04.03.2024 | 117,60 | 118,45 | 117,60 | 118,10 | 0,35% | - |
| 01.03.2024 | 118,16 | 118,63 | 116,79 | 117,69 | 0,02% | - |
| 29.02.2024 | 116,99 | 117,98 | 116,77 | 117,67 | 0,62% | - |
| 28.02.2024 | 117,66 | 117,66 | 116,44 | 116,94 | -0,78% | - |
| 27.02.2024 | 117,08 | 118,11 | 117,08 | 117,86 | 0,59% | - |
| 26.02.2024 | 116,15 | 117,48 | 116,08 | 117,17 | 0,73% | - |
| 23.02.2024 | 116,47 | 117,23 | 115,94 | 116,31 | -0,04% | - |
| 22.02.2024 | 115,10 | 117,33 | 115,10 | 116,36 | 3,13% | - |
| 21.02.2024 | 113,19 | 113,44 | 112,24 | 112,83 | -0,28% | - |
| 20.02.2024 | 114,79 | 114,84 | 112,33 | 113,14 | -1,58% | - |
| 19.02.2024 | 114,78 | 115,10 | 114,05 | 114,96 | -0,30% | - |
| 16.02.2024 | 114,54 | 115,32 | 114,08 | 115,31 | 1,21% | - |
| 15.02.2024 | 115,03 | 115,29 | 113,45 | 113,93 | -0,33% | - |
| 14.02.2024 | 112,17 | 114,59 | 112,15 | 114,31 | 2,11% | - |
| 13.02.2024 | 114,20 | 114,20 | 110,14 | 111,95 | -2,73% | - |
| 12.02.2024 | 116,00 | 116,22 | 114,54 | 115,08 | -0,46% | - |
| 09.02.2024 | 114,40 | 115,64 | 114,39 | 115,61 | 1,09% | - |
| 08.02.2024 | 114,01 | 114,75 | 113,80 | 114,36 | 0,88% | - |
| 07.02.2024 | 111,87 | 113,74 | 111,87 | 113,36 | 1,19% | - |
| 06.02.2024 | 112,12 | 112,57 | 111,62 | 112,02 | 0,59% | - |
| 05.02.2024 | 111,17 | 111,70 | 110,74 | 111,37 | 0,35% | - |
| 02.02.2024 | 111,88 | 112,13 | 110,20 | 110,98 | -0,02% | - |
| 01.02.2024 | 111,28 | 111,96 | 110,56 | 111,00 | -0,59% | - |
| 31.01.2024 | 111,54 | 112,17 | 111,16 | 111,66 | -0,65% | - |
| 30.01.2024 | 111,90 | 113,05 | 111,89 | 112,39 | 0,76% | - |
| 29.01.2024 | 111,19 | 111,73 | 110,69 | 111,55 | 0,09% | - |
| 26.01.2024 | 111,41 | 111,92 | 110,10 | 111,45 | -0,58% | - |
| 25.01.2024 | 110,20 | 112,30 | 110,10 | 112,10 | 1,71% | - |
| 24.01.2024 | 106,51 | 110,52 | 106,50 | 110,21 | 4,32% | - |
| 23.01.2024 | 106,44 | 106,55 | 104,93 | 105,65 | -0,54% | - |
| 22.01.2024 | 104,85 | 106,57 | 104,85 | 106,23 | 1,94% | - |
| 19.01.2024 | 104,07 | 104,30 | 103,75 | 104,21 | 0,81% | - |
| 18.01.2024 | 101,19 | 103,38 | 101,17 | 103,37 | 2,48% | - |
| 17.01.2024 | 100,40 | 101,18 | 100,20 | 100,87 | -0,47% | - |
| 16.01.2024 | 100,75 | 101,52 | 100,46 | 101,35 | 0,30% | - |
| 15.01.2024 | 101,41 | 101,66 | 100,98 | 101,04 | -0,30% | - |
| 12.01.2024 | 100,01 | 101,50 | 100,01 | 101,34 | 1,59% | - |
| 11.01.2024 | 99,98 | 100,94 | 90,61 | 99,75 | 0,16% | - |
| 10.01.2024 | 99,54 | 99,96 | 99,03 | 99,59 | -0,01% | - |
| 09.01.2024 | 99,72 | 99,94 | 98,46 | 99,60 | -0,02% | - |
| 08.01.2024 | 98,32 | 99,87 | 98,27 | 99,62 | 1,14% | - |
| 05.01.2024 | 98,23 | 98,76 | 97,56 | 98,49 | -0,73% | - |
| 04.01.2024 | 99,42 | 99,72 | 98,28 | 99,22 | -0,25% | - |
| 03.01.2024 | 101,69 | 101,78 | 99,13 | 99,46 | -2,36% | - |
| 02.01.2024 | 103,75 | 104,01 | 101,56 | 101,87 | -2,11% | - |
| 29.12.2023 | 104,12 | 104,48 | 104,06 | 104,06 | -0,06% | - |
| 28.12.2023 | 104,42 | 104,68 | 104,07 | 104,12 | -0,16% | - |
| 27.12.2023 | 103,67 | 104,63 | 103,39 | 104,29 | 0,94% | - |
| 22.12.2023 | 102,99 | 103,61 | 102,79 | 103,32 | -0,15% | - |
| 21.12.2023 | 102,91 | 103,55 | 102,58 | 103,48 | 0,09% | - |
| 20.12.2023 | 103,83 | 103,87 | 102,83 | 103,38 | 0,41% | - |
| 19.12.2023 | 102,96 | 103,95 | 102,80 | 102,97 | 0,02% | - |
| 18.12.2023 | 103,69 | 103,95 | 102,70 | 102,95 | -0,95% | - |
| 15.12.2023 | 103,23 | 103,99 | 102,78 | 103,94 | 0,87% | - |
| 14.12.2023 | 103,99 | 104,79 | 102,79 | 103,04 | 0,14% | - |
| 13.12.2023 | 102,97 | 103,71 | 102,85 | 102,90 | 0,18% | - |
| 12.12.2023 | 102,30 | 102,92 | 102,05 | 102,71 | 0,75% | - |
| 11.12.2023 | 101,36 | 102,02 | 101,17 | 101,95 | 0,59% | - |
| 08.12.2023 | 100,23 | 101,71 | 100,18 | 101,36 | 1,25% | - |