£19,158
0,08%
Echtzeitkurs Xtrackers FTSE 250 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 250 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,99 | 19,11 | 18,96 | 19,08 | -0,33% | - |
| 27.02.2025 | 19,22 | 19,23 | 19,06 | 19,14 | -0,76% | - |
| 26.02.2025 | 19,25 | 19,37 | 19,21 | 19,29 | 0,63% | - |
| 25.02.2025 | 19,12 | 19,29 | 19,12 | 19,17 | -0,02% | - |
| 24.02.2025 | 19,33 | 19,36 | 19,11 | 19,17 | -0,79% | - |
| 21.02.2025 | 19,28 | 19,48 | 19,28 | 19,32 | 0,08% | - |
| 20.02.2025 | 19,43 | 19,47 | 19,29 | 19,31 | -0,45% | - |
| 19.02.2025 | 19,57 | 19,57 | 16,28 | 19,40 | -1,47% | - |
| 18.02.2025 | 19,78 | 19,78 | 19,65 | 19,68 | -0,35% | - |
| 17.02.2025 | 19,76 | 19,80 | 19,73 | 19,75 | 0,04% | - |
| 14.02.2025 | 19,78 | 19,84 | 19,73 | 19,75 | -0,08% | - |
| 13.02.2025 | 19,73 | 19,82 | 19,64 | 19,76 | 0,25% | - |
| 12.02.2025 | 19,75 | 19,89 | 19,68 | 19,71 | -0,15% | - |
| 11.02.2025 | 19,80 | 19,80 | 19,67 | 19,74 | -0,29% | - |
| 10.02.2025 | 19,68 | 19,80 | 19,67 | 19,80 | 0,97% | - |
| 07.02.2025 | 19,72 | 19,83 | 19,60 | 19,61 | -0,80% | - |
| 06.02.2025 | 19,69 | 19,91 | 17,79 | 19,77 | 1,10% | - |
| 05.02.2025 | 19,43 | 19,55 | 19,38 | 19,55 | 0,43% | - |
| 04.02.2025 | 19,49 | 19,50 | 19,36 | 19,47 | -0,17% | - |
| 03.02.2025 | 19,49 | 19,55 | 19,29 | 19,50 | -1,10% | - |
| 31.01.2025 | 19,63 | 19,79 | 19,57 | 19,72 | 0,73% | - |
| 30.01.2025 | 19,40 | 19,64 | 19,34 | 19,57 | 1,02% | - |
| 29.01.2025 | 19,38 | 19,52 | 19,38 | 19,38 | -0,09% | - |
| 28.01.2025 | 19,22 | 19,40 | 17,45 | 19,39 | 1,05% | - |
| 27.01.2025 | 19,25 | 19,26 | 19,13 | 19,19 | -0,67% | - |
| 24.01.2025 | 19,39 | 19,49 | 19,30 | 19,32 | -0,13% | - |
| 23.01.2025 | 19,37 | 19,41 | 19,26 | 19,35 | -0,21% | - |
| 22.01.2025 | 19,40 | 19,49 | 19,37 | 19,39 | -0,02% | - |
| 21.01.2025 | 19,34 | 19,40 | 19,32 | 19,39 | 0,46% | - |
| 20.01.2025 | 19,38 | 19,42 | 19,26 | 19,30 | -0,41% | - |
| 17.01.2025 | 19,49 | 19,49 | 19,34 | 19,38 | 0,37% | - |
| 16.01.2025 | 19,21 | 19,31 | 19,15 | 19,31 | 1,03% | - |
| 15.01.2025 | 18,71 | 19,12 | 18,71 | 19,12 | 2,71% | - |
| 14.01.2025 | 18,59 | 18,75 | 18,59 | 18,61 | 0,20% | - |
| 13.01.2025 | 18,55 | 18,59 | 18,50 | 18,58 | -0,04% | - |
| 10.01.2025 | 18,80 | 18,85 | 18,55 | 18,58 | -1,31% | - |
| 09.01.2025 | 18,84 | 18,85 | 18,57 | 18,83 | 0,24% | - |
| 08.01.2025 | 19,18 | 19,21 | 18,78 | 18,78 | -2,01% | - |
| 07.01.2025 | 19,37 | 19,37 | 19,14 | 19,17 | -1,27% | - |
| 06.01.2025 | 19,38 | 19,56 | 19,37 | 19,42 | 0,18% | - |
| 03.01.2025 | 19,37 | 19,42 | 19,35 | 19,38 | -0,09% | - |
| 02.01.2025 | 19,40 | 19,45 | 19,33 | 19,40 | 1,10% | - |
| 30.12.2024 | 19,20 | 19,24 | 19,17 | 19,19 | -0,32% | - |
| 27.12.2024 | 19,29 | 19,33 | 19,24 | 19,25 | 0,29% | - |
| 23.12.2024 | 19,18 | 19,23 | 19,15 | 19,19 | -0,14% | - |
| 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% | - |