Defiance Large Cap ex-Mag 7 ETF (XMAG) — Kurshistorie
Stand 2026-08-24 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-08-24 | 26.16 | 26.16 | 26.02 | 26.11 | -0.50% | 48,242 |
| 2026-08-21 | 26.16 | 26.24 | 26.10 | 26.24 | +0.74% | 82,500 |
| 2026-08-20 | 26.91 | 26.91 | 26.02 | 26.05 | -0.76% | 64,900 |
| 2026-08-19 | 26.40 | 26.40 | 26.22 | 26.25 | -0.01% | 75,500 |
| 2026-08-18 | 26.29 | 26.34 | 26.22 | 26.25 | -0.80% | 152,100 |
| 2026-08-17 | 26.47 | 26.57 | 26.45 | 26.46 | -0.38% | 56,600 |
| 2026-08-14 | 26.53 | 26.57 | 26.45 | 26.56 | +0.04% | 36,400 |
| 2026-08-13 | 26.45 | 26.92 | 26.45 | 26.55 | +0.61% | 42,000 |
| 2026-08-12 | 26.43 | 26.46 | 26.29 | 26.39 | +0.50% | 74,200 |
| 2026-08-11 | 26.27 | 26.30 | 26.18 | 26.26 | +0.28% | 73,734 |
| 2026-08-10 | 26.11 | 26.23 | 26.10 | 26.19 | +0.06% | 23,375 |
| 2026-08-07 | 26.15 | 26.17 | 25.98 | 26.17 | +0.82% | 54,200 |
| 2026-08-06 | 26.07 | 26.07 | 25.91 | 25.96 | -0.46% | 31,900 |
| 2026-08-05 | 26.13 | 26.25 | 25.99 | 26.08 | -0.18% | 47,800 |
| 2026-08-04 | 25.74 | 26.15 | 25.70 | 26.13 | +2.43% | 108,700 |
| 2026-08-03 | 25.36 | 25.55 | 25.26 | 25.50 | +0.57% | 63,800 |
| 2026-07-31 | 25.57 | 25.57 | 25.12 | 25.36 | -0.04% | 26,200 |
| 2026-07-30 | 25.23 | 25.39 | 25.13 | 25.37 | +1.27% | 43,200 |
| 2026-07-29 | 25.45 | 25.48 | 25.00 | 25.05 | -1.68% | 43,100 |
| 2026-07-28 | 25.45 | 25.56 | 25.36 | 25.48 | +0.11% | 44,300 |
| 2026-07-27 | 25.72 | 25.72 | 25.34 | 25.45 | +0.17% | 51,500 |
| 2026-07-24 | 25.48 | 25.64 | 25.36 | 25.41 | -0.11% | 25,900 |
| 2026-07-23 | 25.46 | 25.57 | 25.38 | 25.44 | -0.40% | 92,800 |
| 2026-07-22 | 25.54 | 25.61 | 25.41 | 25.54 | +0.28% | 90,500 |
| 2026-07-21 | 25.25 | 25.49 | 25.24 | 25.47 | +1.43% | 42,672 |
| 2026-07-20 | 25.27 | 25.33 | 25.10 | 25.11 | -0.71% | 90,142 |
| 2026-07-17 | 25.27 | 25.47 | 25.12 | 25.29 | -0.26% | 52,100 |
| 2026-07-16 | 25.38 | 25.49 | 25.27 | 25.36 | -0.41% | 767,200 |
| 2026-07-15 | 25.68 | 25.81 | 25.33 | 25.46 | -0.85% | 72,700 |
| 2026-07-14 | 25.75 | 25.80 | 25.65 | 25.68 | +0.23% | 64,700 |
| 2026-07-13 | 25.67 | 25.78 | 25.55 | 25.62 | -0.66% | 76,900 |
| 2026-07-10 | 25.51 | 25.85 | 25.51 | 25.79 | +0.16% | 101,300 |
| 2026-07-09 | 25.69 | 25.89 | 25.64 | 25.75 | +1.00% | 74,200 |
| 2026-07-08 | 25.51 | 25.64 | 25.37 | 25.50 | -0.58% | 50,500 |
| 2026-07-07 | 25.85 | 25.85 | 25.57 | 25.64 | -1.10% | 80,500 |
| 2026-07-06 | 25.90 | 25.98 | 25.82 | 25.93 | +0.80% | 87,300 |
| 2026-07-02 | 25.91 | 26.07 | 25.51 | 25.72 | -0.45% | 76,300 |
| 2026-07-01 | 26.00 | 26.10 | 25.67 | 25.84 | -0.92% | 80,500 |
| 2026-06-30 | 25.93 | 26.10 | 25.89 | 26.08 | +0.75% | 124,500 |
| 2026-06-29 | 25.71 | 25.94 | 25.54 | 25.89 | +0.87% | 66,000 |
| 2026-06-26 | 25.65 | 25.79 | 25.53 | 25.66 | -0.38% | 66,800 |
| 2026-06-25 | 25.89 | 25.95 | 25.66 | 25.76 | +1.18% | 865,800 |
| 2026-06-24 | 25.42 | 25.61 | 25.32 | 25.46 | +0.05% | 59,100 |
| 2026-06-23 | 25.37 | 25.57 | 25.28 | 25.45 | -1.17% | 56,000 |
| 2026-06-22 | 25.81 | 25.86 | 25.69 | 25.75 | +0.37% | 132,200 |
| 2026-06-18 | 25.69 | 25.81 | 25.60 | 25.65 | +0.93% | 68,300 |
| 2026-06-17 | 25.59 | 25.85 | 25.36 | 25.42 | -0.43% | 67,900 |
| 2026-06-16 | 25.77 | 25.91 | 25.47 | 25.53 | -0.70% | 35,000 |
| 2026-06-15 | 25.78 | 25.83 | 25.66 | 25.71 | +1.15% | 72,300 |
| 2026-06-12 | 25.22 | 25.49 | 25.20 | 25.41 | +0.76% | 44,400 |
| 2026-06-11 | 24.70 | 25.32 | 24.70 | 25.22 | +2.14% | 61,500 |
| 2026-06-10 | 24.95 | 25.09 | 24.46 | 24.70 | -0.99% | 94,700 |
| 2026-06-09 | 25.02 | 25.20 | 24.50 | 24.94 | +0.05% | 41,900 |
| 2026-06-08 | 24.99 | 25.11 | 24.89 | 24.93 | +0.53% | 27,300 |
| 2026-06-05 | 25.16 | 25.24 | 24.80 | 24.80 | -2.37% | 38,600 |
| 2026-06-04 | 25.18 | 25.47 | 25.18 | 25.40 | -0.17% | 23,200 |
| 2026-06-03 | 25.44 | 25.52 | 25.33 | 25.44 | +0.01% | 34,000 |
| 2026-06-02 | 25.25 | 25.48 | 25.25 | 25.44 | +0.83% | 14,200 |
| 2026-06-01 | 25.09 | 25.30 | 25.04 | 25.23 | +0.51% | 20,000 |
| 2026-05-29 | 25.16 | 25.18 | 25.03 | 25.10 | +0.31% | 35,100 |
| 2026-05-28 | 24.89 | 25.10 | 24.81 | 25.02 | +0.58% | 37,800 |
| 2026-05-27 | 25.02 | 25.04 | 24.84 | 24.88 | -0.17% | 23,700 |
| 2026-05-26 | 24.89 | 25.00 | 24.80 | 24.92 | +0.87% | 42,300 |
| 2026-05-22 | 24.67 | 24.78 | 24.62 | 24.71 | +0.79% | 23,400 |
| 2026-05-21 | 24.29 | 24.57 | 24.28 | 24.52 | +0.51% | 13,700 |
| 2026-05-20 | 24.27 | 24.43 | 24.20 | 24.39 | +0.90% | 16,600 |
| 2026-05-19 | 24.16 | 24.28 | 24.05 | 24.17 | -0.44% | 12,500 |
| 2026-05-18 | 24.28 | 24.28 | 24.09 | 24.28 | +0.21% | 37,300 |
| 2026-05-15 | 24.36 | 24.36 | 24.19 | 24.23 | -1.03% | 9,700 |
| 2026-05-14 | 24.32 | 24.55 | 24.32 | 24.48 | +0.65% | 24,300 |
| 2026-05-13 | 24.40 | 24.41 | 24.22 | 24.32 | -0.27% | 18,000 |
| 2026-05-12 | 24.36 | 24.39 | 24.15 | 24.39 | +0.01% | 56,200 |
| 2026-05-11 | 24.33 | 24.44 | 24.33 | 24.39 | +0.52% | 37,700 |
| 2026-05-08 | 24.23 | 24.34 | 24.18 | 24.26 | +0.76% | 38,400 |
| 2026-05-07 | 24.37 | 24.37 | 24.05 | 24.08 | -1.11% | 18,700 |
| 2026-05-06 | 24.33 | 24.35 | 24.21 | 24.35 | +1.05% | 34,100 |
| 2026-05-05 | 24.04 | 24.18 | 23.99 | 24.10 | +1.04% | 25,100 |
| 2026-05-04 | 24.00 | 24.08 | 23.84 | 23.85 | -0.54% | 13,200 |
| 2026-05-01 | 23.99 | 24.13 | 23.95 | 23.98 | -0.01% | 28,400 |
| 2026-04-30 | 23.64 | 24.02 | 23.60 | 23.98 | +1.77% | 19,400 |
| 2026-04-29 | 23.51 | 23.62 | 23.46 | 23.56 | +0.18% | 15,700 |
| 2026-04-28 | 23.64 | 23.66 | 23.50 | 23.52 | -0.84% | 25,100 |
| 2026-04-27 | 23.78 | 23.80 | 23.65 | 23.72 | -0.19% | 32,000 |
| 2026-04-24 | 23.86 | 23.88 | 23.66 | 23.77 | +0.17% | 24,300 |
| 2026-04-23 | 23.71 | 23.83 | 23.50 | 23.72 | +0.19% | 14,200 |
| 2026-04-22 | 23.70 | 23.77 | 23.62 | 23.68 | +0.56% | 27,400 |
| 2026-04-21 | 23.76 | 23.89 | 23.51 | 23.55 | -0.85% | 34,000 |
| 2026-04-20 | 23.74 | 23.80 | 23.66 | 23.75 | +0.00% | 21,000 |
| 2026-04-17 | 23.60 | 23.86 | 23.57 | 23.75 | +1.19% | 36,200 |
| 2026-04-16 | 23.39 | 23.50 | 23.39 | 23.47 | +0.34% | 25,400 |
| 2026-04-15 | 23.44 | 23.44 | 23.28 | 23.39 | -0.08% | 32,500 |
| 2026-04-14 | 23.29 | 23.42 | 23.25 | 23.41 | +0.73% | 35,500 |
| 2026-04-13 | 22.99 | 23.27 | 22.99 | 23.24 | +1.16% | 27,900 |
| 2026-04-10 | 23.16 | 23.22 | 22.94 | 22.97 | -0.66% | 40,000 |
| 2026-04-09 | 23.05 | 23.18 | 22.95 | 23.13 | +0.36% | 47,800 |
| 2026-04-08 | 22.99 | 23.13 | 22.90 | 23.04 | +2.41% | 31,100 |
| 2026-04-07 | 22.49 | 22.52 | 22.33 | 22.50 | -0.02% | 19,300 |
| 2026-04-06 | 22.43 | 22.58 | 22.37 | 22.50 | +0.48% | 60,400 |
| 2026-04-02 | 22.04 | 22.44 | 22.04 | 22.40 | +0.39% | 26,300 |
| 2026-04-01 | 22.25 | 22.49 | 22.25 | 22.31 | +0.42% | 35,200 |
| 2026-03-31 | 21.85 | 22.22 | 21.85 | 22.22 | +2.57% | 245,700 |
| 2026-03-30 | 21.93 | 21.93 | 21.62 | 21.66 | -0.77% | 47,100 |
| 2026-03-27 | 22.04 | 22.07 | 21.74 | 21.83 | -1.33% | 153,300 |
| 2026-03-26 | 22.26 | 22.43 | 22.05 | 22.12 | -1.24% | 39,600 |
| 2026-03-25 | 22.45 | 22.50 | 22.32 | 22.40 | +0.42% | 85,300 |
| 2026-03-24 | 22.10 | 22.46 | 22.10 | 22.31 | +0.12% | 28,900 |
| 2026-03-23 | 22.29 | 22.62 | 22.22 | 22.28 | +1.03% | 75,800 |
| 2026-03-20 | 22.24 | 22.25 | 21.86 | 22.05 | -0.80% | 122,600 |
| 2026-03-19 | 22.09 | 22.42 | 22.04 | 22.23 | -0.49% | 62,800 |
| 2026-03-18 | 22.58 | 22.58 | 22.34 | 22.34 | -1.35% | 27,500 |
| 2026-03-17 | 22.59 | 22.75 | 22.57 | 22.64 | +0.35% | 26,100 |
| 2026-03-16 | 22.54 | 22.65 | 22.48 | 22.57 | +0.87% | 28,800 |
| 2026-03-13 | 22.41 | 22.58 | 22.30 | 22.37 | -0.17% | 19,200 |
| 2026-03-12 | 22.48 | 22.64 | 22.41 | 22.41 | -1.31% | 81,200 |
| 2026-03-11 | 22.77 | 22.82 | 22.55 | 22.70 | -0.40% | 20,300 |
| 2026-03-10 | 22.86 | 23.00 | 22.74 | 22.80 | -0.34% | 64,105 |
| 2026-03-09 | 22.51 | 22.93 | 22.35 | 22.87 | +0.58% | 86,294 |
| 2026-03-06 | 22.77 | 22.84 | 22.61 | 22.74 | -1.17% | 100,800 |
| 2026-03-05 | 23.11 | 23.18 | 22.84 | 23.01 | -0.84% | 86,600 |
| 2026-03-04 | 23.17 | 23.24 | 23.00 | 23.21 | +0.65% | 71,500 |
| 2026-03-03 | 23.01 | 23.16 | 22.69 | 23.05 | -1.22% | 112,000 |
| 2026-03-02 | 23.15 | 23.38 | 23.12 | 23.34 | -0.10% | 103,400 |
| 2026-02-27 | 23.16 | 23.38 | 23.16 | 23.36 | +0.18% | 43,400 |
| 2026-02-26 | 23.33 | 23.35 | 23.15 | 23.32 | +0.06% | 46,300 |
| 2026-02-25 | 23.25 | 23.32 | 23.20 | 23.31 | +0.57% | 28,900 |
| 2026-02-24 | 23.06 | 23.21 | 22.99 | 23.18 | +0.47% | 64,500 |
| 2026-02-23 | 23.24 | 23.29 | 22.97 | 23.07 | -1.11% | 127,600 |
| 2026-02-20 | 23.18 | 23.35 | 23.15 | 23.33 | +0.46% | 45,000 |
| 2026-02-19 | 23.28 | 23.31 | 23.09 | 23.22 | -0.41% | 49,300 |
| 2026-02-18 | 23.29 | 23.40 | 23.21 | 23.32 | +0.59% | 74,800 |
| 2026-02-17 | 23.13 | 23.28 | 23.01 | 23.18 | -0.05% | 71,000 |
| 2026-02-13 | 23.01 | 23.32 | 23.01 | 23.20 | +0.63% | 80,900 |
| 2026-02-12 | 23.45 | 23.48 | 23.01 | 23.05 | -1.24% | 55,300 |
| 2026-02-11 | 23.42 | 23.42 | 23.19 | 23.34 | +0.41% | 56,700 |
| 2026-02-10 | 23.36 | 23.41 | 23.23 | 23.25 | -0.39% | 62,500 |
| 2026-02-09 | 23.38 | 23.40 | 23.17 | 23.34 | +0.24% | 92,400 |
| 2026-02-06 | 22.87 | 23.31 | 22.87 | 23.28 | +2.58% | 101,200 |
| 2026-02-05 | 22.87 | 22.93 | 22.66 | 22.70 | -1.01% | 127,900 |
| 2026-02-04 | 23.01 | 23.01 | 22.78 | 22.93 | -0.28% | 84,900 |
| 2026-02-03 | 23.15 | 23.20 | 22.80 | 22.99 | -0.37% | 99,100 |
| 2026-02-02 | 22.94 | 23.12 | 22.93 | 23.07 | +0.65% | 71,700 |
| 2026-01-30 | 22.92 | 23.01 | 22.75 | 22.93 | -0.37% | 79,200 |
| 2026-01-29 | 23.10 | 23.10 | 22.81 | 23.01 | +0.04% | 53,200 |
| 2026-01-28 | 23.00 | 23.10 | 22.96 | 23.00 | -0.09% | 55,700 |
| 2026-01-27 | 23.02 | 23.03 | 22.95 | 23.02 | +0.09% | 78,800 |
| 2026-01-26 | 22.95 | 23.02 | 22.94 | 23.00 | +0.48% | 69,500 |
| 2026-01-23 | 22.97 | 22.97 | 22.82 | 22.89 | -0.56% | 85,200 |
| 2026-01-22 | 23.19 | 23.19 | 22.94 | 23.02 | +0.17% | 124,400 |
| 2026-01-21 | 22.81 | 23.07 | 22.77 | 22.98 | +1.18% | 103,500 |
| 2026-01-20 | 22.83 | 22.93 | 22.68 | 22.71 | -1.55% | 139,400 |
| 2026-01-16 | 23.11 | 23.13 | 23.01 | 23.07 | +0.04% | 114,100 |
| 2026-01-15 | 23.13 | 23.17 | 23.05 | 23.06 | +0.37% | 165,200 |
| 2026-01-14 | 23.03 | 23.03 | 22.85 | 22.98 | -0.24% | 73,000 |
| 2026-01-13 | 23.13 | 23.13 | 22.98 | 23.03 | +0.00% | 68,800 |
| 2026-01-12 | 22.96 | 23.08 | 22.88 | 23.03 | +0.00% | 109,700 |
| 2026-01-09 | 22.97 | 23.06 | 22.90 | 23.03 | +0.74% | 180,400 |
| 2026-01-08 | 22.87 | 22.93 | 22.81 | 22.86 | -0.04% | 95,800 |
| 2026-01-07 | 23.03 | 23.03 | 22.86 | 22.87 | -0.65% | 126,300 |
| 2026-01-06 | 22.79 | 23.03 | 22.76 | 23.02 | +1.05% | 84,000 |
| 2026-01-05 | 22.75 | 22.90 | 22.68 | 22.78 | +0.84% | 101,300 |
| 2026-01-02 | 22.60 | 22.60 | 22.43 | 22.59 | +0.09% | 84,100 |
| 2025-12-31 | 22.75 | 22.75 | 22.50 | 22.57 | -0.44% | 135,600 |
| 2025-12-30 | 22.67 | 22.80 | 22.63 | 22.67 | -0.36% | 131,500 |
| 2025-12-29 | 22.84 | 22.84 | 22.73 | 22.75 | -0.38% | 61,900 |
| 2025-12-26 | 22.85 | 22.85 | 22.79 | 22.84 | -0.22% | 76,900 |
| 2025-12-24 | 22.73 | 22.89 | 22.73 | 22.89 | +0.57% | 53,100 |
| 2025-12-23 | 22.69 | 22.79 | 22.64 | 22.76 | -0.09% | 237,300 |
| 2025-12-22 | 22.67 | 22.78 | 22.63 | 22.78 | +1.02% | 112,000 |
| 2025-12-19 | 22.42 | 22.61 | 22.42 | 22.55 | +0.80% | 52,900 |
| 2025-12-18 | 22.43 | 22.53 | 22.36 | 22.37 | +0.22% | 45,900 |
| 2025-12-17 | 23.37 | 23.37 | 22.29 | 22.32 | -0.93% | 92,900 |
| 2025-12-16 | 22.64 | 22.64 | 22.40 | 22.53 | -0.88% | 124,700 |
| 2025-12-15 | 22.90 | 22.90 | 22.57 | 22.73 | +0.42% | 402,800 |
| 2025-12-12 | 22.85 | 22.85 | 22.59 | 22.64 | -1.01% | 71,500 |
| 2025-12-11 | 22.65 | 22.90 | 22.64 | 22.87 | +0.66% | 95,400 |
| 2025-12-10 | 22.50 | 22.78 | 22.50 | 22.72 | +1.05% | 91,300 |
| 2025-12-09 | 22.51 | 22.63 | 22.48 | 22.48 | -0.26% | 105,300 |
| 2025-12-08 | 22.69 | 22.69 | 22.51 | 22.54 | -0.44% | 65,600 |
| 2025-12-05 | 22.61 | 22.71 | 22.59 | 22.64 | +0.33% | 75,700 |
| 2025-12-04 | 22.55 | 22.64 | 22.50 | 22.57 | -0.04% | 150,700 |
| 2025-12-03 | 22.45 | 22.58 | 22.43 | 22.57 | +0.75% | 26,000 |
| 2025-12-02 | 22.49 | 22.50 | 22.39 | 22.41 | -0.37% | 168,800 |
| 2025-12-01 | 22.50 | 22.55 | 22.45 | 22.49 | -0.53% | 66,200 |
| 2025-11-28 | 22.52 | 22.61 | 22.48 | 22.61 | +0.68% | 15,300 |
| 2025-11-26 | 22.34 | 22.52 | 22.34 | 22.46 | +0.82% | 42,600 |
| 2025-11-25 | 22.00 | 22.31 | 22.00 | 22.28 | +1.25% | 34,000 |
| 2025-11-24 | 21.87 | 22.05 | 21.83 | 22.00 | +1.00% | 53,700 |
| 2025-11-21 | 21.65 | 21.93 | 21.57 | 21.78 | +1.00% | 56,700 |
| 2025-11-20 | 22.12 | 22.19 | 21.57 | 21.57 | -1.44% | 45,000 |
| 2025-11-19 | 21.94 | 21.99 | 21.80 | 21.88 | -0.03% | 70,000 |
| 2025-11-18 | 21.86 | 22.01 | 21.76 | 21.89 | -0.27% | 70,900 |
| 2025-11-17 | 22.28 | 22.28 | 21.86 | 21.95 | -0.99% | 66,800 |
| 2025-11-14 | 22.08 | 22.31 | 22.02 | 22.17 | -0.42% | 42,800 |
| 2025-11-13 | 22.50 | 22.52 | 22.21 | 22.26 | -1.29% | 75,000 |
| 2025-11-12 | 22.59 | 23.44 | 22.53 | 22.55 | +0.53% | 80,900 |
| 2025-11-11 | 22.50 | 22.50 | 22.32 | 22.44 | +0.44% | 71,700 |
| 2025-11-10 | 22.31 | 22.39 | 22.17 | 22.34 | +0.92% | 91,700 |
| 2025-11-07 | 22.00 | 22.13 | 21.87 | 22.13 | +0.29% | 45,200 |
| 2025-11-06 | 22.14 | 22.18 | 21.96 | 22.07 | -0.63% | 48,000 |
| 2025-11-05 | 22.08 | 22.28 | 22.08 | 22.21 | +0.63% | 52,900 |
| 2025-11-04 | 22.07 | 22.23 | 22.03 | 22.07 | -0.81% | 40,700 |
| 2025-11-03 | 22.37 | 22.37 | 22.06 | 22.25 | -0.42% | 49,600 |
| 2025-10-31 | 22.29 | 22.39 | 22.22 | 22.34 | +0.26% | 15,200 |
| 2025-10-30 | 22.38 | 22.51 | 22.27 | 22.29 | -0.41% | 35,400 |
| 2025-10-29 | 22.51 | 22.54 | 22.35 | 22.38 | -0.75% | 103,700 |
| 2025-10-28 | 22.63 | 22.63 | 22.54 | 22.55 | -0.38% | 23,000 |
| 2025-10-27 | 22.63 | 22.66 | 22.54 | 22.63 | +0.54% | 60,700 |
| 2025-10-24 | 22.50 | 22.58 | 22.49 | 22.51 | +0.65% | 46,200 |
| 2025-10-23 | 22.22 | 22.38 | 22.22 | 22.36 | +0.66% | 28,900 |
| 2025-10-22 | 22.37 | 22.37 | 22.15 | 22.22 | -0.69% | 11,600 |
| 2025-10-21 | 22.35 | 22.42 | 22.32 | 22.37 | +0.08% | 47,700 |
| 2025-10-20 | 22.25 | 22.38 | 22.25 | 22.36 | +0.98% | 30,900 |
| 2025-10-17 | 22.06 | 22.18 | 21.99 | 22.14 | +0.39% | 13,100 |
| 2025-10-16 | 22.36 | 22.36 | 22.00 | 22.05 | -0.96% | 18,600 |
| 2025-10-15 | 22.33 | 22.46 | 22.14 | 22.27 | +0.37% | 39,700 |
| 2025-10-14 | 21.95 | 22.36 | 21.90 | 22.18 | +0.48% | 153,300 |
| 2025-10-13 | 22.05 | 22.15 | 21.99 | 22.08 | +1.19% | 29,800 |
| 2025-10-10 | 22.35 | 22.36 | 21.82 | 21.82 | -2.08% | 36,600 |
| 2025-10-09 | 22.43 | 22.44 | 22.27 | 22.29 | -0.54% | 32,300 |
| 2025-10-08 | 22.37 | 22.42 | 22.34 | 22.41 | +0.55% | 17,900 |
| 2025-10-07 | 22.44 | 22.44 | 22.22 | 22.29 | -0.36% | 17,000 |
| 2025-10-06 | 22.41 | 22.42 | 22.32 | 22.36 | +0.22% | 21,400 |
| 2025-10-03 | 22.30 | 22.42 | 22.30 | 22.32 | +0.22% | 15,300 |
| 2025-10-02 | 22.29 | 22.29 | 22.18 | 22.27 | +0.16% | 14,800 |
| 2025-10-01 | 22.09 | 22.25 | 22.09 | 22.23 | +0.36% | 17,100 |
| 2025-09-30 | 22.07 | 22.15 | 22.00 | 22.15 | +0.37% | 8,900 |
| 2025-09-29 | 22.15 | 22.15 | 22.05 | 22.07 | +0.06% | 20,000 |
| 2025-09-26 | 21.99 | 22.06 | 21.97 | 22.05 | +0.80% | 7,700 |
| 2025-09-25 | 21.90 | 21.94 | 21.86 | 21.88 | -0.59% | 13,300 |
| 2025-09-24 | 22.09 | 22.11 | 21.99 | 22.01 | -0.36% | 38,400 |
| 2025-09-23 | 22.14 | 22.23 | 22.07 | 22.09 | -0.28% | 6,100 |
| 2025-09-22 | 22.03 | 22.17 | 22.00 | 22.15 | +0.19% | 23,700 |
| 2025-09-19 | 22.02 | 22.13 | 22.01 | 22.11 | +0.06% | 33,100 |
| 2025-09-18 | 22.02 | 22.16 | 22.02 | 22.10 | +0.49% | 15,300 |
| 2025-09-17 | 22.06 | 22.07 | 21.89 | 21.99 | +0.18% | 62,200 |
| 2025-09-16 | 22.02 | 22.02 | 21.89 | 21.95 | -0.16% | 21,200 |
| 2025-09-15 | 22.03 | 22.03 | 21.96 | 21.98 | -0.01% | 16,900 |
| 2025-09-12 | 22.11 | 22.11 | 21.97 | 21.99 | -0.57% | 21,000 |
| 2025-09-11 | 21.94 | 22.12 | 21.94 | 22.11 | +0.88% | 20,100 |
| 2025-09-10 | 21.87 | 21.98 | 21.86 | 21.92 | +0.61% | 20,200 |
| 2025-09-09 | 21.73 | 21.80 | 21.73 | 21.79 | +0.15% | 14,000 |
| 2025-09-08 | 21.78 | 21.78 | 21.66 | 21.76 | +0.38% | 9,800 |
| 2025-09-05 | 21.87 | 21.87 | 21.63 | 21.68 | -0.02% | 10,600 |
| 2025-09-04 | 21.56 | 21.69 | 21.56 | 21.68 | +0.74% | 19,800 |
| 2025-09-03 | 21.57 | 21.57 | 21.43 | 21.52 | -0.24% | 10,000 |
| 2025-09-02 | 21.54 | 21.59 | 21.41 | 21.57 | -0.49% | 26,400 |
| 2025-08-29 | 21.70 | 21.75 | 21.62 | 21.68 | -0.37% | 35,800 |
| 2025-08-28 | 21.73 | 21.78 | 21.71 | 21.76 | +0.33% | 21,000 |
| 2025-08-27 | 21.59 | 21.72 | 21.59 | 21.69 | +0.28% | 10,100 |
| 2025-08-26 | 21.57 | 21.63 | 21.54 | 21.63 | +0.39% | 23,500 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+4.66%). Schwächster Monat: Mär (-3.88%). Basis: 3 Jahre täglicher Daten (2024–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-08-24
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Defiance Large Cap ex-Mag 7 ETF (XMAG)?
26.11 am 2026-08-24, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von XMAG?
26.92 im Hoch und 21.41 im Tief über die zurückliegenden 52 Wochen, Stand 2026-08-24.
Welches ist historisch der stärkste und der schwächste Monat von Defiance Large Cap ex-Mag 7 ETF?
Historisch war der stärkste Kalendermonat von XMAG der Mai (Durchschnitt +4.66%), der schwächste der Mär (Durchschnitt -3.88%) — Basis: 3 Jahre täglicher Daten (2024–2026).
Wie viele Jahre deckt die Saisonalität ab?
3 Jahre (2024–2026), berechnet aus 461 Tageskerzen im Closelook-Datenlake.