£20,096
0,31%
Echtzeitkurs Xtrackers FTSE 250 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 250 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 20,05 | 20,11 | 20,05 | 20,10 | 0,31% | - |
| 13.06.2025 | 20,13 | 20,15 | 19,99 | 20,03 | -0,99% | - |
| 12.06.2025 | 20,22 | 20,30 | 20,15 | 20,23 | -0,42% | - |
| 11.06.2025 | 20,23 | 20,35 | 20,23 | 20,32 | 0,21% | - |
| 10.06.2025 | 20,18 | 20,33 | 20,17 | 20,28 | 0,70% | - |
| 09.06.2025 | 20,01 | 20,15 | 19,99 | 20,14 | 0,64% | - |
| 06.06.2025 | 19,95 | 20,05 | 19,94 | 20,01 | 0,28% | - |
| 05.06.2025 | 19,95 | 20,01 | 17,94 | 19,95 | 0,03% | - |
| 04.06.2025 | 19,92 | 19,98 | 19,90 | 19,95 | 0,39% | - |
| 03.06.2025 | 19,94 | 19,96 | 19,79 | 19,87 | -0,12% | - |
| 02.06.2025 | 19,93 | 19,96 | 19,79 | 19,89 | -0,15% | - |
| 30.05.2025 | 19,90 | 20,02 | 19,86 | 19,92 | 0,30% | - |
| 29.05.2025 | 19,91 | 19,93 | 19,82 | 19,87 | 0,31% | - |
| 28.05.2025 | 19,81 | 19,89 | 19,79 | 19,80 | -0,06% | - |
| 27.05.2025 | 19,72 | 19,87 | 19,71 | 19,82 | 0,32% | - |
| 26.05.2025 | 19,79 | 19,79 | 19,70 | 19,75 | 0,92% | - |
| 23.05.2025 | 19,72 | 19,78 | 19,31 | 19,57 | -0,47% | - |
| 22.05.2025 | 19,71 | 19,82 | 19,63 | 19,67 | -0,63% | - |
| 21.05.2025 | 19,87 | 19,90 | 19,74 | 19,79 | -1,23% | - |
| 20.05.2025 | 19,98 | 20,08 | 18,03 | 20,04 | 0,71% | - |
| 19.05.2025 | 19,87 | 19,91 | 19,67 | 19,89 | -0,11% | - |
| 16.05.2025 | 19,87 | 19,94 | 19,83 | 19,92 | 0,52% | - |
| 15.05.2025 | 19,74 | 19,83 | 19,71 | 19,81 | 0,21% | - |
| 14.05.2025 | 19,63 | 19,81 | 19,63 | 19,77 | 0,45% | - |
| 13.05.2025 | 19,59 | 19,72 | 19,56 | 19,68 | 0,43% | - |
| 12.05.2025 | 19,51 | 19,73 | 19,51 | 19,60 | 0,80% | - |
| 09.05.2025 | 19,50 | 19,52 | 19,42 | 19,44 | 0,15% | - |
| 08.05.2025 | 19,37 | 19,57 | 19,35 | 19,41 | 0,74% | - |
| 07.05.2025 | 19,27 | 19,29 | 19,17 | 19,27 | -0,01% | - |
| 06.05.2025 | 19,29 | 19,31 | 19,16 | 19,27 | 0,05% | - |
| 05.05.2025 | 19,24 | 19,27 | 19,19 | 19,26 | 0,33% | - |
| 02.05.2025 | 19,23 | 19,25 | 19,07 | 19,20 | 1,97% | - |
| 30.04.2025 | 18,82 | 18,94 | 16,90 | 18,83 | 0,20% | - |
| 29.04.2025 | 18,71 | 18,85 | 18,71 | 18,79 | 0,50% | - |
| 28.04.2025 | 18,65 | 18,78 | 18,65 | 18,70 | 0,70% | - |
| 25.04.2025 | 18,53 | 18,60 | 18,51 | 18,57 | 0,47% | - |
| 24.04.2025 | 18,40 | 18,50 | 18,33 | 18,48 | 0,37% | - |
| 23.04.2025 | 18,37 | 18,57 | 16,66 | 18,41 | 1,24% | - |
| 22.04.2025 | 18,18 | 18,19 | 18,08 | 18,19 | -0,08% | - |
| 17.04.2025 | 18,11 | 18,21 | 18,06 | 18,20 | 0,02% | - |
| 16.04.2025 | 18,11 | 18,20 | 18,02 | 18,20 | 0,12% | - |
| 15.04.2025 | 17,94 | 18,18 | 17,92 | 18,18 | 1,66% | - |
| 14.04.2025 | 17,75 | 17,93 | 17,67 | 17,88 | 2,28% | - |
| 11.04.2025 | 17,55 | 17,57 | 17,30 | 17,48 | 0,16% | - |
| 10.04.2025 | 17,13 | 17,88 | 16,82 | 17,45 | 3,86% | - |
| 09.04.2025 | 16,94 | 17,00 | 16,65 | 16,81 | -2,68% | - |
| 08.04.2025 | 16,96 | 17,41 | 16,86 | 17,27 | 3,19% | - |
| 07.04.2025 | 16,87 | 17,41 | 16,34 | 16,73 | -3,50% | - |
| 04.04.2025 | 18,03 | 18,05 | 17,17 | 17,34 | -4,04% | - |
| 03.04.2025 | 18,21 | 18,35 | 18,04 | 18,07 | -1,98% | - |
| 02.04.2025 | 18,35 | 18,44 | 18,24 | 18,44 | 0,17% | - |
| 01.04.2025 | 18,42 | 18,50 | 15,05 | 18,40 | 0,47% | - |
| 31.03.2025 | 18,52 | 18,56 | 18,28 | 18,32 | -1,80% | - |
| 28.03.2025 | 18,69 | 18,80 | 18,61 | 18,66 | -0,42% | - |
| 27.03.2025 | 18,75 | 18,79 | 18,66 | 18,73 | -0,46% | - |
| 26.03.2025 | 18,86 | 18,88 | 18,80 | 18,82 | 0,16% | - |
| 25.03.2025 | 18,73 | 18,88 | 18,73 | 18,79 | 0,26% | - |
| 24.03.2025 | 18,81 | 18,84 | 18,68 | 18,74 | -0,16% | - |
| 21.03.2025 | 18,89 | 18,91 | 18,55 | 18,77 | -0,68% | - |
| 20.03.2025 | 18,87 | 19,01 | 18,82 | 18,90 | 0,08% | - |
| 19.03.2025 | 18,84 | 18,90 | 18,82 | 18,89 | 0,19% | - |
| 18.03.2025 | 18,84 | 18,97 | 18,79 | 18,85 | 0,40% | - |
| 17.03.2025 | 18,76 | 18,81 | 18,70 | 18,78 | 0,12% | - |
| 14.03.2025 | 18,52 | 18,76 | 18,49 | 18,75 | 1,52% | - |
| 13.03.2025 | 18,59 | 18,63 | 16,75 | 18,47 | -0,86% | - |
| 12.03.2025 | 18,60 | 18,78 | 18,56 | 18,63 | 0,50% | - |
| 11.03.2025 | 18,71 | 18,78 | 18,53 | 18,54 | -0,64% | - |
| 10.03.2025 | 18,93 | 18,96 | 18,65 | 18,66 | -1,10% | - |
| 07.03.2025 | 18,81 | 18,89 | 18,70 | 18,87 | -0,22% | - |
| 06.03.2025 | 18,95 | 18,97 | 16,95 | 18,91 | 0,10% | - |
| 05.03.2025 | 18,79 | 19,03 | 18,79 | 18,89 | 0,99% | - |
| 04.03.2025 | 19,00 | 19,05 | 15,34 | 18,70 | -2,17% | - |
| 03.03.2025 | 19,13 | 19,19 | 19,03 | 19,12 | 0,21% | - |
| 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% | - |