63,905€
0,73%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 63,47 | 64,00 | 63,14 | 63,91 | 0,73% | 2.594,00 |
| 19.10.2026 | 64,34 | 64,39 | 63,43 | 63,45 | -1,01% | 741,00 |
| 16.10.2026 | 64,61 | 64,74 | 63,91 | 64,10 | -0,42% | 2.109,00 |
| 15.10.2026 | 64,34 | 64,41 | 64,33 | 64,37 | 0,50% | - |
| 14.10.2026 | 64,24 | 64,65 | 64,04 | 64,05 | -0,47% | 1.243,00 |
| 13.10.2026 | 64,30 | 64,74 | 64,08 | 64,35 | 0,02% | 1.348,00 |
| 12.10.2026 | 64,52 | 64,69 | 64,30 | 64,34 | -0,02% | 1.696,00 |
| 09.10.2026 | 64,18 | 64,50 | 64,02 | 64,35 | 0,61% | 1.849,00 |
| 08.10.2026 | 64,06 | 64,11 | 63,31 | 63,96 | -0,54% | 1.795,00 |
| 07.10.2026 | 64,81 | 64,82 | 63,94 | 64,31 | -0,94% | 974,00 |
| 06.10.2026 | 65,09 | 65,61 | 64,88 | 64,92 | -0,20% | 5.323,00 |
| 05.10.2026 | 64,71 | 65,14 | 64,57 | 65,05 | 0,02% | 1.975,00 |
| 02.10.2026 | 64,38 | 65,09 | 64,29 | 65,04 | 1,22% | 2.437,00 |
| 01.10.2026 | 65,02 | 65,08 | 64,07 | 64,25 | -1,04% | 2.451,00 |
| 30.09.2026 | 66,03 | 66,13 | 64,85 | 64,93 | -1,34% | 769,00 |
| 29.09.2026 | 65,66 | 66,18 | 65,49 | 65,81 | -0,14% | 1.616,00 |
| 28.09.2026 | 65,57 | 66,25 | 65,35 | 65,90 | -0,06% | 1.784,00 |
| 25.09.2026 | 65,73 | 65,97 | 65,38 | 65,94 | 0,59% | 1.474,00 |
| 24.09.2026 | 65,18 | 65,81 | 64,98 | 65,55 | 0,26% | 1.499,00 |
| 23.09.2026 | 65,97 | 66,11 | 65,06 | 65,38 | -0,91% | 1.053,00 |
| 22.09.2026 | 65,77 | 66,11 | 65,31 | 65,98 | 0,21% | 1.303,00 |
| 21.09.2026 | 65,16 | 65,92 | 65,15 | 65,84 | 1,60% | 1.418,00 |
| 18.09.2026 | 65,59 | 65,65 | 64,63 | 64,80 | -1,12% | 923,00 |
| 17.09.2026 | 65,32 | 65,84 | 65,28 | 65,54 | 0,76% | 2.062,00 |
| 16.09.2026 | 64,99 | 65,34 | 64,73 | 65,04 | 0,29% | 3.374,00 |
| 15.09.2026 | 65,03 | 65,09 | 64,33 | 64,86 | -0,48% | 619,00 |
| 14.09.2026 | 65,40 | 65,50 | 64,76 | 65,17 | -0,78% | 701,00 |
| 11.09.2026 | 65,33 | 65,89 | 65,29 | 65,68 | 1,05% | 736,00 |
| 10.09.2026 | 65,65 | 65,77 | 64,96 | 65,00 | -0,68% | 282,00 |
| 09.09.2026 | 66,31 | 66,34 | 65,21 | 65,45 | -1,21% | 654,00 |
| 08.09.2026 | 66,40 | 66,68 | 66,11 | 66,25 | -0,34% | 662,00 |
| 07.09.2026 | 66,39 | 66,59 | 66,20 | 66,47 | 0,03% | 270,00 |
| 04.09.2026 | 66,37 | 66,62 | 66,11 | 66,45 | 0,10% | 701,00 |
| 03.09.2026 | 66,11 | 66,39 | 65,86 | 66,39 | 0,37% | 1.898,00 |
| 02.09.2026 | 65,89 | 66,24 | 65,77 | 66,14 | 0,32% | 586,00 |
| 01.09.2026 | 66,70 | 66,77 | 65,82 | 65,93 | -1,01% | 820,00 |
| 31.08.2026 | 67,26 | 67,36 | 66,47 | 66,61 | -1,04% | 1.090,00 |
| 28.08.2026 | 66,85 | 67,50 | 66,85 | 67,31 | 0,79% | 311,00 |
| 27.08.2026 | 67,43 | 67,45 | 66,59 | 66,78 | -0,58% | 1.337,00 |
| 26.08.2026 | 67,11 | 67,45 | 66,99 | 67,17 | 0,10% | 768,00 |
| 25.08.2026 | 67,12 | 67,36 | 66,95 | 67,10 | 0,19% | 366,00 |
| 24.08.2026 | 66,93 | 67,13 | 66,81 | 66,98 | -0,05% | 1.184,00 |
| 21.08.2026 | 66,73 | 67,12 | 66,71 | 67,01 | 0,59% | 1.880,00 |
| 20.08.2026 | 66,83 | 67,01 | 66,49 | 66,62 | -0,34% | 454,00 |
| 19.08.2026 | 67,08 | 67,40 | 66,79 | 66,85 | 8,68% | 1.760,00 |
| 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 |