£22,909
-0,05%
Echtzeitkurs Xtrackers FTSE 250 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 250 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 22,94 | 22,96 | 22,86 | 22,92 | 0,01% | - |
| 20.10.2026 | 22,81 | 22,98 | 22,68 | 22,92 | -0,10% | - |
| 19.10.2026 | 22,90 | 23,03 | 22,86 | 22,94 | -0,52% | - |
| 16.10.2026 | 23,06 | 23,12 | 22,99 | 23,06 | 0,33% | - |
| 15.10.2026 | 22,79 | 23,01 | 22,68 | 22,99 | 0,26% | - |
| 14.10.2026 | 22,93 | 23,07 | 22,89 | 22,93 | 0,37% | - |
| 13.10.2026 | 22,89 | 23,00 | 22,82 | 22,84 | -0,02% | - |
| 12.10.2026 | 22,82 | 22,86 | 22,76 | 22,85 | 0,35% | - |
| 09.10.2026 | 22,61 | 22,84 | 22,60 | 22,77 | 1,34% | - |
| 08.10.2026 | 22,40 | 22,58 | 22,33 | 22,47 | -0,39% | - |
| 07.10.2026 | 22,55 | 22,78 | 22,54 | 22,56 | -0,80% | - |
| 06.10.2026 | 22,79 | 22,84 | 22,68 | 22,74 | 0,41% | - |
| 05.10.2026 | 22,66 | 22,78 | 22,61 | 22,65 | -0,33% | - |
| 02.10.2026 | 22,75 | 22,85 | 22,70 | 22,72 | 0,11% | - |
| 01.10.2026 | 22,78 | 22,99 | 22,66 | 22,70 | -1,30% | - |
| 30.09.2026 | 22,89 | 23,14 | 22,89 | 22,99 | 0,54% | - |
| 29.09.2026 | 22,89 | 22,97 | 22,84 | 22,87 | 0,08% | - |
| 28.09.2026 | 22,73 | 23,06 | 22,73 | 22,85 | 0,55% | - |
| 25.09.2026 | 22,78 | 22,87 | 22,69 | 22,73 | 0,19% | - |
| 24.09.2026 | 22,75 | 22,82 | 22,68 | 22,68 | -0,77% | - |
| 23.09.2026 | 23,10 | 23,13 | 22,81 | 22,86 | -0,69% | - |
| 22.09.2026 | 23,00 | 23,13 | 22,93 | 23,02 | 0,22% | - |
| 21.09.2026 | 22,89 | 23,03 | 22,81 | 22,97 | 1,08% | - |
| 18.09.2026 | 22,76 | 22,87 | 22,70 | 22,72 | -0,46% | - |
| 17.09.2026 | 22,68 | 22,88 | 22,66 | 22,83 | 1,03% | - |
| 16.09.2026 | 22,45 | 22,61 | 22,40 | 22,60 | 1,10% | - |
| 15.09.2026 | 22,31 | 22,42 | 22,19 | 22,35 | -0,01% | - |
| 14.09.2026 | 22,39 | 22,46 | 22,30 | 22,35 | -0,54% | - |
| 11.09.2026 | 22,49 | 22,57 | 22,40 | 22,47 | 0,25% | - |
| 10.09.2026 | 22,63 | 22,63 | 22,41 | 22,42 | -0,68% | - |
| 09.09.2026 | 22,69 | 22,83 | 22,56 | 22,57 | -1,14% | - |
| 08.09.2026 | 22,90 | 22,99 | 22,79 | 22,83 | -0,56% | - |
| 07.09.2026 | 23,02 | 23,09 | 22,96 | 22,96 | -0,22% | - |
| 04.09.2026 | 22,93 | 23,06 | 22,89 | 23,01 | 0,26% | - |
| 03.09.2026 | 22,87 | 22,95 | 22,77 | 22,95 | 0,51% | - |
| 02.09.2026 | 22,95 | 22,98 | 22,74 | 22,84 | -0,61% | - |
| 01.09.2026 | 23,20 | 23,31 | 22,91 | 22,98 | -1,28% | - |
| 31.08.2026 | 23,39 | 23,40 | 23,27 | 23,28 | -0,42% | - |
| 28.08.2026 | 23,45 | 23,48 | 23,36 | 23,37 | 0,24% | - |
| 27.08.2026 | 23,37 | 23,40 | 23,27 | 23,32 | 0,02% | - |
| 26.08.2026 | 23,32 | 23,40 | 23,31 | 23,31 | 0,09% | - |
| 25.08.2026 | 23,24 | 23,33 | 23,19 | 23,29 | 0,64% | - |
| 24.08.2026 | 23,05 | 23,18 | 23,04 | 23,14 | 0,12% | - |
| 21.08.2026 | 23,05 | 23,14 | 22,99 | 23,12 | 0,48% | - |
| 20.08.2026 | 23,08 | 23,08 | 22,90 | 23,01 | -0,15% | - |
| 19.08.2026 | 23,03 | 23,05 | 22,89 | 23,04 | -0,76% | - |
| 18.08.2026 | 23,31 | 23,34 | 23,21 | 23,22 | -0,57% | - |
| 17.08.2026 | 23,51 | 23,52 | 23,34 | 23,35 | -0,51% | - |
| 14.08.2026 | 23,51 | 23,63 | 23,44 | 23,47 | 0,12% | - |
| 13.08.2026 | 23,52 | 23,58 | 23,40 | 23,44 | 0,25% | - |
| 12.08.2026 | 23,40 | 23,54 | 23,36 | 23,38 | 0,02% | - |
| 11.08.2026 | 23,30 | 23,43 | 23,24 | 23,38 | 0,30% | - |
| 10.08.2026 | 23,42 | 23,47 | 23,29 | 23,31 | -0,63% | - |
| 07.08.2026 | 23,29 | 23,46 | 23,26 | 23,45 | 0,72% | - |
| 06.08.2026 | 23,27 | 23,30 | 23,19 | 23,29 | 0,45% | - |
| 05.08.2026 | 23,14 | 23,26 | 23,11 | 23,18 | 0,61% | - |
| 04.08.2026 | 22,91 | 23,05 | 22,83 | 23,04 | 1,01% | - |
| 03.08.2026 | 22,72 | 22,83 | 22,68 | 22,81 | 0,76% | - |
| 31.07.2026 | 22,76 | 22,84 | 22,57 | 22,64 | -0,19% | - |
| 30.07.2026 | 22,49 | 22,79 | 22,49 | 22,68 | 0,61% | - |
| 29.07.2026 | 22,64 | 22,66 | 22,52 | 22,54 | -0,35% | - |
| 28.07.2026 | 22,55 | 22,63 | 22,50 | 22,62 | 0,31% | - |
| 27.07.2026 | 22,68 | 22,71 | 22,52 | 22,55 | 0,89% | - |
| 24.07.2026 | 22,27 | 22,43 | 22,27 | 22,35 | 0,40% | - |
| 23.07.2026 | 22,44 | 22,52 | 22,25 | 22,27 | -1,04% | - |
| 22.07.2026 | 22,31 | 22,55 | 22,25 | 22,50 | 0,57% | - |
| 21.07.2026 | 22,12 | 22,38 | 22,12 | 22,37 | 1,03% | - |
| 20.07.2026 | 22,13 | 22,30 | 22,10 | 22,14 | -0,28% | - |
| 17.07.2026 | 22,16 | 22,29 | 22,12 | 22,21 | -0,29% | - |
| 16.07.2026 | 22,10 | 22,28 | 22,02 | 22,27 | 1,03% | - |
| 15.07.2026 | 22,02 | 22,17 | 21,95 | 22,05 | 0,07% | - |
| 14.07.2026 | 21,88 | 22,09 | 21,82 | 22,03 | 0,10% | - |
| 13.07.2026 | 21,87 | 22,03 | 21,87 | 22,01 | 0,25% | - |
| 10.07.2026 | 21,84 | 22,00 | 21,80 | 21,95 | 0,31% | - |
| 09.07.2026 | 21,78 | 21,89 | 21,65 | 21,89 | 1,22% | - |
| 08.07.2026 | 21,90 | 21,92 | 21,53 | 21,62 | -1,77% | - |
| 07.07.2026 | 22,05 | 22,15 | 21,99 | 22,01 | -0,40% | - |
| 06.07.2026 | 22,15 | 22,26 | 22,04 | 22,10 | -0,29% | - |
| 03.07.2026 | 22,12 | 22,20 | 22,05 | 22,16 | 0,69% | - |
| 02.07.2026 | 21,75 | 22,08 | 21,74 | 22,01 | 0,50% | - |
| 01.07.2026 | 21,65 | 21,90 | 21,60 | 21,90 | 1,00% | - |
| 30.06.2026 | 21,75 | 21,85 | 21,62 | 21,68 | 0,16% | - |
| 29.06.2026 | 21,78 | 21,87 | 21,64 | 21,65 | -0,14% | - |
| 26.06.2026 | 21,76 | 21,77 | 21,48 | 21,68 | -0,59% | - |
| 25.06.2026 | 21,79 | 21,99 | 21,77 | 21,81 | 0,40% | - |
| 24.06.2026 | 21,53 | 21,72 | 21,49 | 21,72 | 0,72% | - |
| 23.06.2026 | 21,57 | 21,60 | 21,40 | 21,56 | -1,22% | - |
| 22.06.2026 | 21,82 | 21,86 | 21,67 | 21,83 | 0,16% | - |
| 19.06.2026 | 21,90 | 21,93 | 21,71 | 21,79 | -0,79% | - |
| 18.06.2026 | 21,95 | 22,03 | 21,76 | 21,97 | 0,11% | - |
| 17.06.2026 | 21,97 | 22,03 | 21,81 | 21,94 | -0,11% | - |
| 16.06.2026 | 22,06 | 22,06 | 21,90 | 21,97 | -0,01% | - |
| 15.06.2026 | 22,24 | 22,49 | 21,96 | 21,97 | 0,18% | - |
| 12.06.2026 | 21,91 | 22,06 | 21,82 | 21,93 | 1,50% | - |
| 11.06.2026 | 21,54 | 21,75 | 21,49 | 21,61 | 0,20% | - |
| 10.06.2026 | 21,54 | 21,69 | 21,31 | 21,56 | 0,23% | - |
| 09.06.2026 | 21,57 | 21,85 | 21,51 | 21,51 | -0,49% | - |
| 08.06.2026 | 21,38 | 21,71 | 21,36 | 21,62 | -0,71% | - |
| 05.06.2026 | 21,90 | 22,03 | 21,77 | 21,77 | -0,55% | - |
| 04.06.2026 | 21,75 | 21,90 | 21,73 | 21,90 | 0,60% | - |