£19,190
0,01%
Echtzeitkurs Xtrackers FTSE 250 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 250 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,16 | 19,23 | 19,03 | 19,22 | 0,17% | - |
| 19.12.2024 | 19,21 | 19,24 | 19,11 | 19,19 | -1,02% | - |
| 18.12.2024 | 19,40 | 19,44 | 19,35 | 19,39 | 0,18% | - |
| 17.12.2024 | 19,49 | 19,54 | 19,35 | 19,35 | -1,26% | - |
| 16.12.2024 | 19,63 | 19,67 | 19,55 | 19,60 | -0,29% | - |
| 13.12.2024 | 19,71 | 19,78 | 19,64 | 19,66 | -0,31% | - |
| 12.12.2024 | 19,76 | 19,83 | 19,70 | 19,72 | -0,07% | - |
| 11.12.2024 | 19,63 | 19,77 | 19,63 | 19,73 | 0,13% | - |
| 10.12.2024 | 19,71 | 19,76 | 19,67 | 19,71 | -0,41% | - |
| 09.12.2024 | 19,83 | 19,86 | 19,77 | 19,79 | 0,02% | - |
| 06.12.2024 | 19,74 | 20,05 | 19,74 | 19,78 | 0,17% | - |
| 05.12.2024 | 19,74 | 19,79 | 19,71 | 19,75 | 0,02% | - |
| 04.12.2024 | 19,59 | 19,82 | 19,59 | 19,74 | 0,62% | - |
| 03.12.2024 | 19,56 | 19,67 | 17,65 | 19,62 | 0,55% | - |
| 02.12.2024 | 19,51 | 19,58 | 19,46 | 19,52 | 0,01% | - |
| 29.11.2024 | 19,47 | 19,58 | 19,47 | 19,52 | 0,11% | - |
| 28.11.2024 | 19,39 | 19,54 | 19,39 | 19,49 | 0,68% | - |
| 27.11.2024 | 19,37 | 19,42 | 19,31 | 19,36 | 0,04% | - |
| 26.11.2024 | 19,41 | 19,44 | 19,32 | 19,35 | -0,74% | - |
| 25.11.2024 | 19,40 | 19,51 | 19,33 | 19,50 | 0,80% | - |
| 22.11.2024 | 19,22 | 19,38 | 19,17 | 19,34 | 1,32% | - |
| 21.11.2024 | 19,05 | 19,09 | 18,94 | 19,09 | 0,41% | - |
| 20.11.2024 | 19,19 | 19,23 | 18,98 | 19,01 | -0,84% | - |
| 19.11.2024 | 19,21 | 19,24 | 19,03 | 19,17 | 0,16% | - |
| 18.11.2024 | 19,25 | 19,29 | 19,08 | 19,14 | -0,58% | - |
| 15.11.2024 | 19,18 | 19,31 | 19,16 | 19,25 | -0,04% | - |
| 14.11.2024 | 19,10 | 19,26 | 19,10 | 19,26 | 0,87% | - |
| 13.11.2024 | 19,21 | 19,27 | 19,04 | 19,09 | -1,29% | - |
| 12.11.2024 | 19,52 | 19,52 | 19,34 | 19,35 | -1,30% | - |
| 11.11.2024 | 19,52 | 19,68 | 19,50 | 19,60 | 1,01% | - |
| 08.11.2024 | 19,54 | 19,54 | 19,37 | 19,41 | -0,48% | - |
| 07.11.2024 | 19,44 | 19,53 | 19,39 | 19,50 | 0,76% | - |
| 06.11.2024 | 19,48 | 19,69 | 19,30 | 19,35 | 0,12% | - |
| 05.11.2024 | 19,36 | 19,44 | 19,31 | 19,33 | -0,34% | - |
| 04.11.2024 | 19,35 | 19,46 | 19,34 | 19,39 | 0,07% | - |
| 01.11.2024 | 19,32 | 19,40 | 19,27 | 19,38 | 0,51% | - |
| 31.10.2024 | 19,47 | 19,50 | 17,39 | 19,28 | -1,48% | - |
| 30.10.2024 | 19,37 | 19,84 | 19,37 | 19,57 | 0,39% | - |
| 29.10.2024 | 19,75 | 19,75 | 19,44 | 19,50 | -1,01% | - |
| 28.10.2024 | 19,70 | 19,76 | 19,63 | 19,70 | 0,11% | - |
| 25.10.2024 | 19,70 | 19,70 | 19,60 | 19,67 | -0,03% | - |
| 24.10.2024 | 19,75 | 19,76 | 19,68 | 19,68 | 0,05% | - |
| 23.10.2024 | 19,75 | 19,83 | 19,67 | 19,67 | -0,57% | - |
| 22.10.2024 | 19,69 | 19,80 | 19,64 | 19,78 | 0,15% | - |
| 21.10.2024 | 19,97 | 20,03 | 19,75 | 19,75 | -0,95% | - |
| 18.10.2024 | 19,83 | 20,01 | 19,83 | 19,94 | 0,08% | - |
| 17.10.2024 | 19,87 | 19,98 | 19,81 | 19,92 | 0,40% | - |
| 16.10.2024 | 19,74 | 19,87 | 19,70 | 19,84 | 0,93% | - |
| 15.10.2024 | 19,68 | 19,72 | 19,61 | 19,66 | 0,16% | - |
| 14.10.2024 | 19,61 | 19,64 | 19,54 | 19,63 | 0,11% | - |
| 11.10.2024 | 19,57 | 19,62 | 19,50 | 19,61 | 0,40% | - |
| 10.10.2024 | 19,67 | 19,69 | 19,52 | 19,53 | -0,60% | - |
| 09.10.2024 | 19,51 | 19,66 | 19,51 | 19,65 | 0,98% | - |
| 08.10.2024 | 19,52 | 19,58 | 19,43 | 19,46 | -1,02% | - |
| 07.10.2024 | 19,81 | 19,81 | 19,58 | 19,66 | -0,32% | - |
| 04.10.2024 | 19,54 | 19,76 | 19,54 | 19,72 | 0,75% | - |
| 03.10.2024 | 19,66 | 19,68 | 19,55 | 19,57 | -0,16% | - |
| 02.10.2024 | 19,77 | 19,78 | 19,58 | 19,60 | -0,74% | - |
| 01.10.2024 | 19,91 | 19,94 | 19,71 | 19,75 | -0,47% | - |
| 30.09.2024 | 19,93 | 20,01 | 19,81 | 19,84 | -0,81% | - |
| 27.09.2024 | 19,83 | 20,01 | 19,83 | 20,00 | 0,88% | - |
| 26.09.2024 | 19,71 | 19,91 | 19,70 | 19,83 | 1,38% | - |
| 25.09.2024 | 19,48 | 19,71 | 19,48 | 19,56 | -0,16% | - |
| 24.09.2024 | 19,79 | 19,79 | 19,58 | 19,59 | -0,31% | - |
| 23.09.2024 | 19,67 | 19,72 | 19,62 | 19,66 | -0,04% | - |
| 20.09.2024 | 19,81 | 19,90 | 19,65 | 19,66 | -1,37% | - |
| 19.09.2024 | 19,82 | 19,94 | 19,81 | 19,94 | 1,55% | - |
| 18.09.2024 | 19,69 | 19,73 | 19,62 | 19,63 | -0,59% | - |
| 17.09.2024 | 19,83 | 19,84 | 19,75 | 19,75 | 0,28% | - |
| 16.09.2024 | 19,67 | 19,73 | 19,66 | 19,69 | -0,08% | - |
| 13.09.2024 | 19,52 | 19,72 | 19,52 | 19,71 | 0,96% | - |
| 12.09.2024 | 19,58 | 19,61 | 19,47 | 19,52 | 0,80% | - |
| 11.09.2024 | 19,50 | 19,52 | 19,33 | 19,37 | -0,54% | - |
| 10.09.2024 | 19,34 | 19,54 | 19,34 | 19,47 | 0,12% | - |
| 09.09.2024 | 19,45 | 19,47 | 19,35 | 19,45 | 0,69% | - |
| 06.09.2024 | 19,53 | 19,58 | 19,32 | 19,32 | -1,41% | - |
| 05.09.2024 | 19,55 | 19,70 | 19,55 | 19,59 | 0,04% | - |
| 04.09.2024 | 19,41 | 19,64 | 19,41 | 19,59 | -0,15% | - |
| 03.09.2024 | 19,83 | 19,85 | 19,58 | 19,61 | -0,89% | - |
| 02.09.2024 | 19,89 | 19,91 | 19,77 | 19,79 | -0,36% | - |
| 30.08.2024 | 19,91 | 19,96 | 19,86 | 19,86 | 0,13% | - |
| 29.08.2024 | 19,88 | 19,91 | 19,81 | 19,84 | -0,08% | - |
| 28.08.2024 | 20,00 | 20,00 | 19,84 | 19,85 | -0,49% | - |
| 27.08.2024 | 20,08 | 20,08 | 19,91 | 19,95 | -0,24% | - |
| 26.08.2024 | 20,02 | 20,02 | 19,97 | 20,00 | 0,01% | - |
| 23.08.2024 | 19,97 | 20,00 | 19,86 | 20,00 | 0,52% | - |
| 22.08.2024 | 19,87 | 20,03 | 19,87 | 19,89 | 0,06% | - |
| 21.08.2024 | 19,80 | 19,88 | 19,77 | 19,88 | -0,64% | - |
| 20.08.2024 | 20,08 | 20,18 | 18,04 | 20,01 | -0,68% | - |
| 19.08.2024 | 19,98 | 20,15 | 19,97 | 20,14 | 0,56% | - |
| 16.08.2024 | 20,08 | 20,11 | 20,00 | 20,03 | -0,24% | - |
| 15.08.2024 | 19,98 | 20,13 | 19,85 | 20,08 | 1,06% | - |
| 14.08.2024 | 19,86 | 19,93 | 19,79 | 19,87 | 0,72% | - |
| 13.08.2024 | 19,68 | 19,73 | 19,64 | 19,73 | 0,46% | - |
| 12.08.2024 | 19,65 | 19,70 | 19,60 | 19,64 | 0,27% | - |
| 09.08.2024 | 19,51 | 19,71 | 19,51 | 19,58 | 0,49% | - |
| 08.08.2024 | 19,48 | 19,52 | 19,26 | 19,49 | -0,28% | - |
| 07.08.2024 | 19,50 | 19,57 | 19,41 | 19,54 | 0,98% | - |
| 06.08.2024 | 19,37 | 19,51 | 19,19 | 19,35 | 0,63% | - |
| 05.08.2024 | 19,48 | 19,48 | 18,95 | 19,23 | -2,77% | - |