£20,735
0,09%
Echtzeitkurs Xtrackers FTSE 250 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 250 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,80 | 20,83 | 20,71 | 20,74 | 0,13% | - |
| 14.10.2025 | 20,71 | 20,75 | 20,63 | 20,72 | -0,37% | - |
| 13.10.2025 | 20,54 | 20,79 | 20,53 | 20,79 | 0,41% | - |
| 10.10.2025 | 20,70 | 20,77 | 20,69 | 20,71 | -0,20% | - |
| 09.10.2025 | 20,64 | 20,83 | 20,64 | 20,75 | 0,15% | - |
| 08.10.2025 | 20,74 | 20,75 | 20,64 | 20,72 | 0,10% | - |
| 07.10.2025 | 20,77 | 20,81 | 20,70 | 20,70 | -0,37% | - |
| 06.10.2025 | 20,84 | 20,86 | 20,73 | 20,77 | -0,28% | - |
| 03.10.2025 | 20,74 | 20,90 | 20,72 | 20,83 | 0,50% | - |
| 02.10.2025 | 20,76 | 20,82 | 20,66 | 20,73 | 0,17% | - |
| 01.10.2025 | 20,65 | 20,76 | 20,58 | 20,69 | 0,05% | - |
| 30.09.2025 | 20,47 | 20,71 | 20,47 | 20,68 | 0,85% | - |
| 29.09.2025 | 20,47 | 20,52 | 20,42 | 20,51 | 0,68% | - |
| 26.09.2025 | 20,33 | 20,42 | 20,26 | 20,37 | 0,38% | - |
| 25.09.2025 | 20,30 | 20,35 | 20,25 | 20,29 | -0,42% | - |
| 24.09.2025 | 20,37 | 20,42 | 20,29 | 20,38 | -0,18% | - |
| 23.09.2025 | 20,32 | 20,48 | 20,31 | 20,42 | 0,44% | - |
| 22.09.2025 | 20,22 | 20,37 | 20,17 | 20,33 | 0,29% | - |
| 19.09.2025 | 20,42 | 20,43 | 20,24 | 20,27 | -0,69% | - |
| 18.09.2025 | 20,32 | 20,42 | 20,27 | 20,41 | 0,71% | - |
| 17.09.2025 | 20,20 | 20,32 | 20,19 | 20,27 | 0,50% | - |
| 16.09.2025 | 20,30 | 20,38 | 20,16 | 20,17 | -0,57% | - |
| 15.09.2025 | 20,29 | 20,40 | 20,24 | 20,28 | -0,24% | - |
| 12.09.2025 | 20,38 | 20,39 | 20,27 | 20,33 | -0,01% | - |
| 11.09.2025 | 20,26 | 20,36 | 20,23 | 20,33 | 0,67% | - |
| 10.09.2025 | 20,28 | 20,31 | 20,19 | 20,20 | -0,28% | - |
| 09.09.2025 | 20,34 | 20,42 | 20,22 | 20,25 | -0,49% | - |
| 08.09.2025 | 20,27 | 20,39 | 20,26 | 20,35 | 0,68% | - |
| 05.09.2025 | 20,17 | 20,32 | 20,17 | 20,22 | 0,33% | - |
| 04.09.2025 | 19,99 | 20,20 | 19,98 | 20,15 | 0,82% | - |
| 03.09.2025 | 19,83 | 19,99 | 19,78 | 19,99 | 0,71% | - |
| 02.09.2025 | 20,27 | 20,29 | 19,81 | 19,85 | -2,06% | - |
| 01.09.2025 | 20,29 | 20,31 | 20,24 | 20,26 | -0,10% | - |
| 29.08.2025 | 20,39 | 20,43 | 20,25 | 20,28 | -0,52% | - |
| 28.08.2025 | 20,43 | 20,47 | 20,31 | 20,39 | -0,03% | - |
| 27.08.2025 | 20,54 | 20,55 | 20,35 | 20,40 | -0,39% | - |
| 26.08.2025 | 20,52 | 20,57 | 20,45 | 20,48 | -0,61% | - |
| 25.08.2025 | 20,64 | 20,65 | 20,58 | 20,60 | -0,27% | - |
| 22.08.2025 | 20,42 | 20,67 | 20,41 | 20,66 | 1,22% | - |
| 21.08.2025 | 20,49 | 20,51 | 20,36 | 20,41 | -0,37% | - |
| 20.08.2025 | 20,42 | 20,49 | 20,34 | 20,48 | -1,53% | - |
| 19.08.2025 | 20,73 | 20,84 | 20,73 | 20,80 | 0,42% | - |
| 18.08.2025 | 20,77 | 20,79 | 20,69 | 20,71 | -0,12% | - |
| 15.08.2025 | 20,90 | 20,90 | 20,73 | 20,74 | -0,22% | - |
| 14.08.2025 | 20,83 | 20,85 | 20,74 | 20,78 | -0,09% | - |
| 13.08.2025 | 20,86 | 20,87 | 20,77 | 20,80 | -0,01% | - |
| 12.08.2025 | 20,85 | 20,92 | 20,74 | 20,80 | -0,16% | - |
| 11.08.2025 | 20,91 | 20,91 | 20,80 | 20,83 | -0,23% | - |
| 08.08.2025 | 20,92 | 20,92 | 20,81 | 20,88 | 0,01% | - |
| 07.08.2025 | 20,82 | 20,96 | 20,78 | 20,88 | 0,24% | - |
| 06.08.2025 | 20,91 | 20,92 | 20,79 | 20,83 | -0,02% | - |
| 05.08.2025 | 20,89 | 20,93 | 20,80 | 20,83 | 0,17% | - |
| 04.08.2025 | 20,71 | 20,80 | 20,68 | 20,80 | 0,74% | - |
| 01.08.2025 | 20,79 | 20,85 | 20,57 | 20,65 | -1,15% | - |
| 31.07.2025 | 20,70 | 20,95 | 20,70 | 20,89 | 0,93% | - |
| 30.07.2025 | 20,68 | 20,78 | 20,65 | 20,69 | -0,12% | - |
| 29.07.2025 | 20,91 | 20,91 | 20,71 | 20,72 | -0,73% | - |
| 28.07.2025 | 21,11 | 21,14 | 20,87 | 20,87 | -0,67% | - |
| 25.07.2025 | 21,04 | 21,04 | 20,94 | 21,01 | -0,15% | - |
| 24.07.2025 | 21,00 | 21,09 | 20,95 | 21,04 | 0,67% | - |
| 23.07.2025 | 20,93 | 20,95 | 20,89 | 20,90 | 0,39% | - |
| 22.07.2025 | 20,87 | 20,91 | 20,77 | 20,82 | -0,31% | - |
| 21.07.2025 | 20,78 | 20,89 | 20,78 | 20,89 | 0,37% | - |
| 18.07.2025 | 20,77 | 20,86 | 20,74 | 20,81 | 0,53% | - |
| 17.07.2025 | 20,62 | 20,70 | 20,58 | 20,70 | 0,80% | - |
| 16.07.2025 | 20,56 | 20,64 | 20,51 | 20,54 | -0,23% | - |
| 15.07.2025 | 20,64 | 20,76 | 20,58 | 20,58 | -0,12% | - |
| 14.07.2025 | 20,51 | 20,62 | 20,48 | 20,61 | 0,49% | - |
| 11.07.2025 | 20,58 | 20,58 | 20,47 | 20,51 | -0,46% | - |
| 10.07.2025 | 20,62 | 20,62 | 20,53 | 20,60 | 0,57% | - |
| 09.07.2025 | 20,55 | 20,59 | 20,47 | 20,49 | -0,12% | - |
| 08.07.2025 | 20,44 | 20,52 | 20,43 | 20,51 | 0,24% | - |
| 07.07.2025 | 20,45 | 20,58 | 20,45 | 20,46 | -0,08% | - |
| 04.07.2025 | 20,55 | 20,56 | 20,41 | 20,48 | -0,61% | - |
| 03.07.2025 | 20,43 | 20,62 | 20,40 | 20,60 | 1,26% | - |
| 02.07.2025 | 20,64 | 20,64 | 20,28 | 20,34 | -1,12% | - |
| 01.07.2025 | 20,50 | 20,57 | 20,48 | 20,57 | 2,38% | - |
| 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% | - |