63,335€
-0,38%
Echtzeitkurs Xtrackers Euro Stoxx 50 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx 50 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 60,23 | 61,58 | 60,08 | 61,51 | 2,41% | 6.097,00 |
| 04.05.2026 | 61,58 | 61,73 | 59,78 | 60,06 | -2,32% | 2.687,00 |
| 30.04.2026 | 60,10 | 61,63 | 59,85 | 61,49 | 1,80% | 628,00 |
| 29.04.2026 | 61,04 | 61,08 | 60,23 | 60,40 | -0,65% | 504,00 |
| 28.04.2026 | 61,11 | 61,38 | 60,70 | 60,80 | -0,60% | 218,00 |
| 27.04.2026 | 61,29 | 61,82 | 60,99 | 61,17 | -0,62% | 2.324,00 |
| 24.04.2026 | 61,12 | 61,82 | 60,86 | 61,55 | 0,81% | 1.948,00 |
| 23.04.2026 | 61,05 | 61,56 | 60,32 | 61,05 | -0,70% | 88,00 |
| 22.04.2026 | 61,93 | 62,06 | 61,20 | 61,48 | 0,24% | 3.349,00 |
| 21.04.2026 | 62,53 | 62,66 | 61,20 | 61,34 | -1,71% | 3.229,00 |
| 20.04.2026 | 62,05 | 62,48 | 62,02 | 62,41 | -0,65% | 2.665,00 |
| 17.04.2026 | 61,62 | 63,19 | 61,53 | 62,82 | 2,04% | 1.148,00 |
| 16.04.2026 | 61,99 | 62,11 | 61,35 | 61,56 | -0,32% | 2.868,00 |
| 15.04.2026 | 61,97 | 62,19 | 61,51 | 61,76 | -0,80% | 459,00 |
| 14.04.2026 | 61,59 | 62,28 | 61,59 | 62,26 | 0,83% | 297,00 |
| 13.04.2026 | 60,71 | 61,75 | 60,68 | 61,74 | 0,45% | 581,00 |
| 10.04.2026 | 61,40 | 61,89 | 61,23 | 61,47 | 0,13% | 874,00 |
| 09.04.2026 | 61,17 | 61,60 | 60,75 | 61,39 | -0,05% | 422,00 |
| 08.04.2026 | 61,47 | 61,70 | 60,91 | 61,42 | 3,68% | 4.599,00 |
| 07.04.2026 | 58,97 | 59,72 | 58,21 | 59,24 | 0,13% | 1.940,00 |
| 02.04.2026 | 58,09 | 59,32 | 58,02 | 59,16 | -0,41% | 1.600,00 |
| 01.04.2026 | 58,82 | 59,66 | 58,70 | 59,41 | 1,30% | 939,00 |
| 31.03.2026 | 57,78 | 58,78 | 57,21 | 58,64 | 2,80% | 4.647,00 |
| 30.03.2026 | 56,60 | 57,64 | 56,59 | 57,05 | 0,92% | 6.406,00 |
| 27.03.2026 | 57,79 | 57,80 | 56,50 | 56,53 | -1,86% | 1.027,00 |
| 26.03.2026 | 58,00 | 58,31 | 57,27 | 57,60 | -1,24% | 2.803,00 |
| 25.03.2026 | 58,41 | 58,89 | 58,07 | 58,32 | -0,21% | 150,00 |
| 24.03.2026 | 57,55 | 58,60 | 57,03 | 58,45 | 0,67% | 369.089,00 |
| 23.03.2026 | 56,01 | 59,03 | 55,70 | 58,06 | 2,51% | 290.066,00 |
| 20.03.2026 | 58,47 | 58,91 | 56,30 | 56,64 | -3,29% | 1.257,00 |
| 19.03.2026 | 58,48 | 58,81 | 57,74 | 58,56 | 0,08% | 3.280,00 |
| 18.03.2026 | 60,29 | 60,40 | 58,47 | 58,52 | -2,02% | 4.082,00 |
| 17.03.2026 | 59,17 | 60,09 | 59,09 | 59,72 | 0,23% | 3.216,00 |
| 16.03.2026 | 59,45 | 59,79 | 58,76 | 59,58 | 1,15% | 469,00 |
| 13.03.2026 | 59,33 | 60,03 | 58,70 | 58,90 | -0,74% | 11.078,00 |
| 12.03.2026 | 59,41 | 59,89 | 58,93 | 59,34 | -1,08% | 711,00 |
| 11.03.2026 | 60,14 | 60,34 | 59,57 | 59,99 | 0,04% | 5.031,00 |
| 10.03.2026 | 59,66 | 60,86 | 59,58 | 59,96 | 0,08% | 2.183,00 |
| 09.03.2026 | 57,63 | 60,27 | 57,28 | 59,91 | 0,99% | 1.295,00 |
| 06.03.2026 | 60,29 | 60,37 | 58,52 | 59,32 | -1,04% | 1.802,00 |
| 05.03.2026 | 60,45 | 61,32 | 59,41 | 59,95 | -1,72% | 1.031,00 |
| 04.03.2026 | 59,84 | 61,12 | 59,63 | 61,00 | 1,10% | 5.978,00 |
| 03.03.2026 | 61,35 | 61,41 | 59,43 | 60,33 | -2,69% | 2.974,00 |
| 02.03.2026 | 62,20 | 62,54 | 61,87 | 62,00 | -2,05% | 1.116,00 |
| 27.02.2026 | 63,86 | 64,05 | 63,17 | 63,29 | -0,99% | 555,00 |
| 26.02.2026 | 63,88 | 64,24 | 63,55 | 63,92 | -0,16% | 1.068,00 |
| 25.02.2026 | 63,53 | 64,05 | 63,52 | 64,02 | 0,72% | 559,00 |
| 24.02.2026 | 63,45 | 63,64 | 63,03 | 63,57 | 0,34% | 711,00 |
| 23.02.2026 | 63,20 | 63,73 | 63,15 | 63,35 | -0,32% | 3.365,00 |
| 20.02.2026 | 62,89 | 63,69 | 62,77 | 63,56 | 1,24% | 1.732,00 |
| 19.02.2026 | 63,17 | 63,23 | 62,46 | 62,78 | -0,61% | 2.417,00 |
| 18.02.2026 | 62,60 | 63,33 | 62,50 | 63,16 | 0,65% | 749,00 |
| 17.02.2026 | 62,04 | 62,80 | 61,88 | 62,75 | 0,77% | 499,00 |
| 16.02.2026 | 62,34 | 62,61 | 62,17 | 62,27 | 0,00% | 1.493,00 |
| 13.02.2026 | 62,40 | 62,60 | 61,99 | 62,27 | -0,32% | 1.560,00 |
| 12.02.2026 | 63,14 | 63,40 | 62,36 | 62,47 | -0,97% | 1.413,00 |
| 11.02.2026 | 62,89 | 63,20 | 62,48 | 63,09 | 0,47% | 261,00 |
| 10.02.2026 | 62,85 | 63,18 | 62,76 | 62,79 | -0,29% | 438,00 |
| 09.02.2026 | 62,57 | 63,04 | 62,30 | 62,97 | 0,77% | 3.223,00 |
| 06.02.2026 | 61,48 | 62,52 | 61,34 | 62,49 | 1,75% | 7.461,00 |
| 05.02.2026 | 62,14 | 62,35 | 61,25 | 61,42 | -0,98% | 4.775,00 |
| 04.02.2026 | 62,28 | 62,66 | 61,72 | 62,03 | -0,31% | 806,00 |
| 03.02.2026 | 62,74 | 63,13 | 61,75 | 62,22 | -0,65% | 1.269,00 |
| 02.02.2026 | 60,97 | 62,63 | 60,92 | 62,62 | 1,58% | 5.592,00 |
| 30.01.2026 | 61,49 | 62,00 | 61,31 | 61,65 | -0,03% | 2.205,00 |
| 29.01.2026 | 61,83 | 62,08 | 61,09 | 61,67 | -0,18% | 1.177,00 |
| 28.01.2026 | 62,71 | 62,74 | 61,58 | 61,78 | -0,68% | 179,00 |
| 27.01.2026 | 62,15 | 62,39 | 61,93 | 62,20 | 0,40% | 1.052,00 |
| 26.01.2026 | 61,74 | 62,07 | 61,58 | 61,95 | 0,29% | 1.446,00 |
| 23.01.2026 | 61,75 | 61,89 | 61,49 | 61,77 | -0,11% | 1.075,00 |
| 22.01.2026 | 61,81 | 62,14 | 61,57 | 61,84 | 0,00% | 1.790,00 |
| 21.01.2026 | 61,06 | 62,03 | 60,47 | 61,84 | 1,68% | 984,00 |
| 20.01.2026 | 61,21 | 61,29 | 60,61 | 60,82 | -1,09% | 747,00 |
| 19.01.2026 | 61,70 | 61,94 | 61,44 | 61,49 | -1,85% | 2.613,00 |
| 16.01.2026 | 62,58 | 62,75 | 62,34 | 62,65 | 0,21% | 483,00 |
| 15.01.2026 | 62,79 | 62,88 | 62,51 | 62,52 | 0,03% | 760,00 |
| 14.01.2026 | 62,59 | 62,86 | 62,29 | 62,50 | -0,05% | 1.506,00 |
| 13.01.2026 | 62,57 | 62,75 | 62,38 | 62,53 | -0,10% | 298,00 |
| 12.01.2026 | 62,23 | 62,62 | 62,00 | 62,59 | 0,51% | 301,00 |
| 09.01.2026 | 61,54 | 62,33 | 61,47 | 62,27 | 1,18% | 2.874,00 |
| 08.01.2026 | 61,34 | 61,65 | 61,22 | 61,55 | 0,14% | 1.054,00 |
| 07.01.2026 | 61,69 | 61,75 | 61,39 | 61,46 | -0,39% | 1.455,00 |
| 06.01.2026 | 61,61 | 61,76 | 61,21 | 61,70 | 0,36% | 15.125,00 |
| 05.01.2026 | 61,11 | 61,55 | 61,06 | 61,48 | 1,02% | 2.677,00 |
| 02.01.2026 | 60,03 | 60,88 | 60,02 | 60,86 | 1,16% | 3.586,00 |
| 30.12.2025 | 59,68 | 60,18 | 59,62 | 60,16 | 0,80% | 176,00 |
| 29.12.2025 | 59,80 | 59,90 | 59,53 | 59,69 | 0,12% | 1.540,00 |
| 23.12.2025 | 59,67 | 59,76 | 59,47 | 59,62 | -0,10% | 970,00 |
| 22.12.2025 | 59,80 | 59,91 | 59,53 | 59,68 | -0,10% | 1.346,00 |
| 19.12.2025 | 59,46 | 59,94 | 59,46 | 59,74 | 0,56% | 620,00 |
| 18.12.2025 | 58,98 | 59,68 | 58,95 | 59,41 | 0,87% | 1.181,00 |
| 17.12.2025 | 59,53 | 59,66 | 58,86 | 58,90 | -1,04% | 2.327,00 |
| 16.12.2025 | 59,43 | 59,78 | 59,25 | 59,52 | -0,32% | 679,00 |
| 15.12.2025 | 59,63 | 59,84 | 59,53 | 59,71 | 0,37% | 1.523,00 |
| 12.12.2025 | 60,00 | 60,16 | 59,31 | 59,49 | -0,76% | 921,00 |
| 11.12.2025 | 59,18 | 59,98 | 59,03 | 59,94 | 0,65% | 287,00 |
| 10.12.2025 | 59,25 | 59,64 | 59,09 | 59,56 | 0,56% | 178,00 |
| 09.12.2025 | 59,46 | 59,72 | 59,22 | 59,23 | -0,22% | 1.232,00 |
| 08.12.2025 | 59,32 | 59,55 | 59,26 | 59,36 | 0,04% | 1.344,00 |
| 05.12.2025 | 59,48 | 59,66 | 59,31 | 59,33 | -0,03% | 719,00 |