Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.920,52 +1.051,37 (+2,20%)
UBS ETF - Solactive China Technology UCITS ETF (hedged to EUR) A-acc (UIC1.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
07. Sept. 2023 - 07. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Sept. 2024 | 3,8340 | 3,8340 | 3,7935 | 3,7935 | 3,7935 | 2.619 |
| 05. Sept. 2024 | 3,8335 | 3,8460 | 3,8260 | 3,8460 | 3,8460 | 500 |
| 04. Sept. 2024 | 3,8215 | 3,8625 | 3,8215 | 3,8455 | 3,8455 | 71 |
| 03. Sept. 2024 | 3,8470 | 3,8560 | 3,8370 | 3,8400 | 3,8400 | 144 |
| 02. Sept. 2024 | 3,8510 | 3,8640 | 3,8510 | 3,8640 | 3,8640 | - |
| 30. Aug. 2024 | 3,9465 | 3,9465 | 3,8765 | 3,8765 | 3,8765 | 650 |
| 29. Aug. 2024 | 3,8250 | 3,8405 | 3,8250 | 3,8405 | 3,8405 | 51 |
| 28. Aug. 2024 | 3,8505 | 3,8540 | 3,7810 | 3,7810 | 3,7810 | - |
| 27. Aug. 2024 | 3,8905 | 3,9035 | 3,8765 | 3,8765 | 3,8765 | 51 |
| 26. Aug. 2024 | 3,8935 | 3,8935 | 3,8580 | 3,8580 | 3,8580 | - |
| 23. Aug. 2024 | 3,8655 | 3,9080 | 3,8620 | 3,8925 | 3,8925 | 461 |
| 22. Aug. 2024 | 3,9145 | 3,9145 | 3,8460 | 3,8460 | 3,8460 | 3.459 |
| 21. Aug. 2024 | 3,8415 | 3,8980 | 3,8415 | 3,8885 | 3,8885 | 6.684 |
| 20. Aug. 2024 | 3,8760 | 3,8760 | 3,8290 | 3,8290 | 3,8290 | 344 |
| 19. Aug. 2024 | 3,8965 | 3,9245 | 3,8945 | 3,9245 | 3,9245 | - |
| 16. Aug. 2024 | 3,8485 | 3,8715 | 3,8425 | 3,8715 | 3,8715 | 83 |
| 15. Aug. 2024 | 3,7830 | 3,8175 | 3,7830 | 3,8175 | 3,8175 | - |
| 14. Aug. 2024 | 3,7800 | 3,8035 | 3,7755 | 3,7755 | 3,7755 | 300 |
| 13. Aug. 2024 | 3,8375 | 3,8375 | 3,8190 | 3,8345 | 3,8345 | 1.000 |
| 12. Aug. 2024 | 3,8100 | 3,8315 | 3,8100 | 3,8315 | 3,8315 | - |
| 09. Aug. 2024 | 3,8350 | 3,8350 | 3,7875 | 3,8040 | 3,8040 | 1.888 |
| 08. Aug. 2024 | 3,7650 | 3,8185 | 3,7650 | 3,8185 | 3,8185 | - |
| 07. Aug. 2024 | 3,7710 | 3,7990 | 3,7710 | 3,7805 | 3,7805 | - |
| 06. Aug. 2024 | 3,7465 | 3,7465 | 3,7310 | 3,7385 | 3,7385 | - |
| 05. Aug. 2024 | 3,7135 | 3,7660 | 3,6710 | 3,7385 | 3,7385 | 500 |
| 02. Aug. 2024 | 3,7945 | 3,7945 | 3,7660 | 3,7740 | 3,7740 | 465 |
| 01. Aug. 2024 | 3,8895 | 3,9180 | 3,8565 | 3,8565 | 3,8565 | 130 |
| 31. Juli 2024 | 3,9270 | 3,9500 | 3,9185 | 3,9185 | 3,9185 | 419 |
| 30. Juli 2024 | 3,8195 | 3,8395 | 3,8195 | 3,8305 | 3,8305 | - |
| 29. Juli 2024 | 3,8845 | 3,8845 | 3,8570 | 3,8570 | 3,8570 | - |
| 26. Juli 2024 | 3,8645 | 3,8800 | 3,8550 | 3,8560 | 3,8560 | 1.575 |
| 25. Juli 2024 | 3,8515 | 3,8755 | 3,8515 | 3,8735 | 3,8735 | - |
| 24. Juli 2024 | 3,9105 | 3,9340 | 3,9105 | 3,9245 | 3,9245 | 165 |
| 23. Juli 2024 | 3,9495 | 3,9580 | 3,9495 | 3,9550 | 3,9550 | - |
| 22. Juli 2024 | 4,0150 | 4,0390 | 4,0150 | 4,0280 | 4,0280 | 2.505 |
| 19. Juli 2024 | 3,9475 | 3,9695 | 3,9475 | 3,9580 | 3,9580 | 239 |
| 18. Juli 2024 | 4,0340 | 4,0340 | 3,9835 | 3,9835 | 3,9835 | 312 |
| 17. Juli 2024 | 4,0410 | 4,0410 | 4,0020 | 4,0020 | 4,0020 | 153 |
| 16. Juli 2024 | 4,0175 | 4,0505 | 4,0175 | 4,0260 | 4,0260 | 358 |
| 15. Juli 2024 | 4,0590 | 4,0590 | 4,0250 | 4,0250 | 4,0250 | - |
| 12. Juli 2024 | 4,1365 | 4,1595 | 4,1185 | 4,1215 | 4,1215 | 2.611 |
| 11. Juli 2024 | 4,0695 | 4,0995 | 4,0625 | 4,0995 | 4,0995 | - |
| 10. Juli 2024 | 3,9775 | 3,9975 | 3,9775 | 3,9975 | 3,9975 | 120 |
| 09. Juli 2024 | 3,9585 | 3,9680 | 3,9560 | 3,9680 | 3,9680 | - |
| 08. Juli 2024 | 3,9150 | 3,9230 | 3,9150 | 3,9230 | 3,9230 | - |
| 05. Juli 2024 | 3,9735 | 3,9735 | 3,9400 | 3,9400 | 3,9400 | 421 |
| 04. Juli 2024 | 3,9925 | 3,9925 | 3,9855 | 3,9860 | 3,9860 | - |
| 03. Juli 2024 | 3,9655 | 4,0340 | 3,9655 | 4,0225 | 4,0225 | 172 |
| 02. Juli 2024 | 3,8975 | 3,9215 | 3,8975 | 3,9215 | 3,9215 | - |
| 01. Juli 2024 | 3,9180 | 3,9385 | 3,9180 | 3,9280 | 3,9280 | 127 |
| 28. Juni 2024 | 3,9255 | 3,9410 | 3,9060 | 3,9170 | 3,9170 | 3.931 |
| 27. Juni 2024 | 3,9585 | 3,9605 | 3,9320 | 3,9320 | 3,9320 | - |
| 26. Juni 2024 | 4,0455 | 4,0455 | 4,0155 | 4,0155 | 4,0155 | - |
| 25. Juni 2024 | 3,9860 | 3,9975 | 3,9750 | 3,9750 | 3,9750 | - |
| 24. Juni 2024 | 3,9740 | 4,0330 | 3,9740 | 4,0330 | 4,0330 | 30 |
| 21. Juni 2024 | 4,0280 | 4,0280 | 4,0195 | 4,0195 | 4,0195 | - |
| 20. Juni 2024 | 4,0935 | 4,0935 | 4,0325 | 4,0325 | 4,0325 | 500 |
| 19. Juni 2024 | 4,1340 | 4,1370 | 4,1335 | 4,1370 | 4,1370 | - |
| 18. Juni 2024 | 4,0420 | 4,0625 | 4,0420 | 4,0625 | 4,0625 | - |
| 17. Juni 2024 | 4,0800 | 4,0800 | 4,0515 | 4,0515 | 4,0515 | 20 |
| 14. Juni 2024 | 4,0765 | 4,0765 | 4,0385 | 4,0385 | 4,0385 | 40 |
| 13. Juni 2024 | 4,0685 | 4,0685 | 4,0675 | 4,0675 | 4,0675 | - |
| 12. Juni 2024 | 4,0350 | 4,0455 | 4,0165 | 4,0355 | 4,0355 | 2.111 |
| 11. Juni 2024 | 4,0635 | 4,0635 | 4,0350 | 4,0350 | 4,0350 | - |
| 10. Juni 2024 | 4,0520 | 4,0680 | 4,0470 | 4,0665 | 4,0665 | 2.316 |
| 07. Juni 2024 | 4,0960 | 4,1000 | 4,0695 | 4,0695 | 4,0695 | 5.213 |
| 06. Juni 2024 | 4,1045 | 4,1485 | 4,1045 | 4,1435 | 4,1435 | 1.948 |
| 05. Juni 2024 | 4,1165 | 4,1165 | 4,1130 | 4,1160 | 4,1160 | - |
| 04. Juni 2024 | 4,1275 | 4,1275 | 4,0815 | 4,0815 | 4,0815 | 243 |
| 03. Juni 2024 | 4,0890 | 4,1145 | 4,0665 | 4,0665 | 4,0665 | 152 |
| 31. Mai 2024 | 4,0590 | 4,0590 | 4,0100 | 4,0205 | 4,0205 | 11.591 |
| 30. Mai 2024 | 4,0455 | 4,0915 | 4,0455 | 4,0915 | 4,0915 | - |
| 29. Mai 2024 | 4,0570 | 4,0585 | 4,0440 | 4,0440 | 4,0440 | 47 |
| 28. Mai 2024 | 4,0825 | 4,0825 | 4,0675 | 4,0675 | 4,0675 | - |
| 27. Mai 2024 | 4,1150 | 4,1150 | 4,1055 | 4,1055 | 4,1055 | - |
| 24. Mai 2024 | 4,0490 | 4,1285 | 4,0490 | 4,1010 | 4,1010 | 17.355 |
| 23. Mai 2024 | 4,1915 | 4,1915 | 4,1465 | 4,1570 | 4,1570 | 5.221 |
| 22. Mai 2024 | 4,2660 | 4,2660 | 4,2575 | 4,2635 | 4,2635 | 491 |
| 21. Mai 2024 | 4,2895 | 4,2895 | 4,2635 | 4,2685 | 4,2685 | 350 |
| 20. Mai 2024 | 4,4350 | 4,4350 | 4,3885 | 4,3885 | 4,3885 | 4.664 |
| 17. Mai 2024 | 4,4030 | 4,4480 | 4,4030 | 4,4365 | 4,4365 | 1.651 |
| 16. Mai 2024 | 4,3770 | 4,3960 | 4,3540 | 4,3810 | 4,3810 | 30.878 |
| 15. Mai 2024 | 4,3565 | 4,4410 | 4,3565 | 4,3960 | 4,3960 | 1.000 |
| 14. Mai 2024 | 4,3800 | 4,4305 | 4,3655 | 4,3655 | 4,3655 | 1.000 |
| 13. Mai 2024 | 4,3000 | 4,3975 | 4,3000 | 4,3755 | 4,3755 | 18.023 |
| 10. Mai 2024 | 4,2685 | 4,2855 | 4,2685 | 4,2745 | 4,2745 | 4.949 |
| 09. Mai 2024 | 4,2800 | 4,2970 | 4,2755 | 4,2800 | 4,2800 | 1.384 |
| 08. Mai 2024 | 4,2390 | 4,2390 | 4,2100 | 4,2190 | 4,2190 | 576 |
| 07. Mai 2024 | 4,3630 | 4,3630 | 4,2755 | 4,2755 | 4,2755 | 5.525 |
| 06. Mai 2024 | 4,3755 | 4,3755 | 4,3435 | 4,3435 | 4,3435 | 4.413 |
| 03. Mai 2024 | 4,3210 | 4,3435 | 4,3100 | 4,3265 | 4,3265 | 8.151 |
| 02. Mai 2024 | 4,2345 | 4,2520 | 4,2185 | 4,2185 | 4,2185 | 20.144 |
| 30. Apr. 2024 | 4,1005 | 4,1040 | 4,0735 | 4,0915 | 4,0915 | 2.322 |
| 29. Apr. 2024 | 4,1275 | 4,1275 | 4,1005 | 4,1005 | 4,1005 | 2.645 |
| 26. Apr. 2024 | 4,0610 | 4,0655 | 4,0530 | 4,0530 | 4,0530 | 2.154 |
| 25. Apr. 2024 | 3,9380 | 3,9380 | 3,9060 | 3,9260 | 3,9260 | 7.198 |
| 24. Apr. 2024 | 3,9440 | 3,9575 | 3,9110 | 3,9200 | 3,9200 | 7.789 |
| 23. Apr. 2024 | 3,8075 | 3,8495 | 3,8075 | 3,8440 | 3,8440 | 1.726 |
| 22. Apr. 2024 | 3,7695 | 3,7695 | 3,7480 | 3,7480 | 3,7480 | 3.512 |
| 19. Apr. 2024 | 3,6895 | 3,7675 | 3,6895 | 3,7070 | 3,7070 | 1.584 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
