29,975€
-0,17%
Echtzeitkurs Xtrackers Euro Stoxx Quality Dividend UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx Quality Dividend UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 28,84 | 29,15 | 28,77 | 29,15 | 1,20% | 1.701,00 |
| 04.05.2026 | 29,17 | 29,23 | 28,67 | 28,80 | -1,26% | 1.726,00 |
| 30.04.2026 | 28,64 | 29,24 | 28,50 | 29,17 | 1,29% | 708,00 |
| 29.04.2026 | 29,16 | 29,18 | 28,69 | 28,79 | -0,76% | 2.793,00 |
| 28.04.2026 | 28,94 | 29,25 | 28,92 | 29,01 | 0,12% | 793,00 |
| 27.04.2026 | 28,89 | 29,12 | 28,87 | 28,98 | -0,11% | 3.387,00 |
| 24.04.2026 | 28,87 | 29,08 | 28,75 | 29,01 | 0,53% | 1.392,00 |
| 23.04.2026 | 28,91 | 29,06 | 28,54 | 28,86 | -0,75% | 422,00 |
| 22.04.2026 | 29,34 | 29,37 | 28,97 | 29,08 | -0,14% | 8.332,00 |
| 21.04.2026 | 29,46 | 29,48 | 29,04 | 29,12 | -1,03% | 6.786,00 |
| 20.04.2026 | 29,11 | 29,42 | 29,06 | 29,42 | 0,03% | 3.102,00 |
| 17.04.2026 | 29,24 | 29,51 | 29,21 | 29,41 | 0,71% | 14.915,00 |
| 16.04.2026 | 29,27 | 29,37 | 29,15 | 29,20 | 0,10% | 347,00 |
| 15.04.2026 | 29,11 | 29,29 | 29,08 | 29,17 | -0,15% | 1.409,00 |
| 14.04.2026 | 29,10 | 29,29 | 29,07 | 29,22 | 0,20% | 2.701,00 |
| 13.04.2026 | 28,74 | 29,16 | 28,74 | 29,16 | 0,32% | 2.301,00 |
| 10.04.2026 | 29,23 | 29,25 | 28,97 | 29,07 | -0,37% | 995,00 |
| 09.04.2026 | 28,99 | 29,32 | 28,93 | 29,17 | 0,11% | 924,00 |
| 08.04.2026 | 29,09 | 29,53 | 28,86 | 29,14 | 1,42% | 1.441,00 |
| 07.04.2026 | 28,56 | 28,90 | 28,34 | 28,73 | 0,40% | 1.557,00 |
| 02.04.2026 | 27,88 | 28,63 | 27,87 | 28,62 | 0,59% | 3.335,00 |
| 01.04.2026 | 28,55 | 28,82 | 28,30 | 28,45 | 0,35% | 1.891,00 |
| 31.03.2026 | 28,08 | 28,54 | 27,85 | 28,35 | 2,14% | 1.280,00 |
| 30.03.2026 | 27,36 | 28,00 | 27,34 | 27,76 | 1,57% | 777,00 |
| 27.03.2026 | 27,71 | 27,73 | 27,32 | 27,33 | -1,03% | 72.568,00 |
| 26.03.2026 | 27,56 | 27,91 | 27,47 | 27,61 | -0,34% | 1.420,00 |
| 25.03.2026 | 27,69 | 27,86 | 27,62 | 27,70 | 0,03% | 580,00 |
| 24.03.2026 | 27,16 | 27,78 | 27,13 | 27,70 | 1,00% | 1.569,00 |
| 23.03.2026 | 26,80 | 27,63 | 26,54 | 27,42 | 1,07% | 11.694,00 |
| 20.03.2026 | 27,80 | 27,86 | 26,94 | 27,13 | -2,53% | 7.255,00 |
| 19.03.2026 | 27,78 | 27,89 | 27,52 | 27,84 | -0,34% | 872,00 |
| 18.03.2026 | 28,48 | 28,49 | 27,88 | 27,93 | -1,14% | 3.159,00 |
| 17.03.2026 | 27,86 | 28,38 | 27,85 | 28,25 | 0,90% | 1.118,00 |
| 16.03.2026 | 28,02 | 28,08 | 27,78 | 28,00 | 0,62% | 3.357,00 |
| 13.03.2026 | 27,85 | 28,10 | 27,62 | 27,83 | -0,05% | 11.378,00 |
| 12.03.2026 | 27,89 | 27,99 | 27,73 | 27,84 | -0,78% | 4.512,00 |
| 11.03.2026 | 28,00 | 28,15 | 27,77 | 28,06 | 0,58% | 872,00 |
| 10.03.2026 | 27,88 | 28,23 | 27,84 | 27,90 | -0,13% | 26.583,00 |
| 09.03.2026 | 27,40 | 28,13 | 27,09 | 27,94 | 0,21% | 17.166,00 |
| 06.03.2026 | 28,15 | 28,18 | 27,55 | 27,88 | -0,36% | 5.137,00 |
| 05.03.2026 | 28,09 | 28,43 | 27,80 | 27,98 | -1,27% | 1.123,00 |
| 04.03.2026 | 28,10 | 28,42 | 27,95 | 28,34 | -0,04% | 2.033,00 |
| 03.03.2026 | 28,74 | 28,77 | 27,92 | 28,35 | -2,49% | 23.425,00 |
| 02.03.2026 | 28,98 | 29,18 | 28,88 | 29,07 | -1,13% | 4.948,00 |
| 27.02.2026 | 29,45 | 29,59 | 29,34 | 29,41 | -0,27% | 834,00 |
| 26.02.2026 | 29,32 | 29,50 | 29,26 | 29,49 | 0,53% | 2.510,00 |
| 25.02.2026 | 29,29 | 29,39 | 29,22 | 29,33 | 0,12% | 6.497,00 |
| 24.02.2026 | 29,32 | 29,37 | 29,17 | 29,30 | 0,05% | 2.958,00 |
| 23.02.2026 | 29,10 | 29,42 | 29,10 | 29,28 | 0,06% | 3.807,00 |
| 20.02.2026 | 28,91 | 29,28 | 28,85 | 29,26 | 1,27% | 906,00 |
| 19.02.2026 | 28,82 | 28,96 | 28,70 | 28,90 | 0,28% | 3.148,00 |
| 18.02.2026 | 28,77 | 28,89 | 28,69 | 28,82 | -0,54% | 5.665,00 |
| 17.02.2026 | 28,65 | 29,00 | 28,61 | 28,97 | 0,70% | 622,00 |
| 16.02.2026 | 28,72 | 28,86 | 28,67 | 28,77 | 0,36% | 2.413,00 |
| 13.02.2026 | 28,75 | 28,88 | 28,54 | 28,67 | -0,43% | 4.709,00 |
| 12.02.2026 | 28,96 | 29,09 | 28,77 | 28,79 | -0,72% | 3.951,00 |
| 11.02.2026 | 28,90 | 29,06 | 28,78 | 29,00 | 0,49% | 2.270,00 |
| 10.02.2026 | 28,73 | 28,96 | 28,72 | 28,86 | 0,24% | 2.956,00 |
| 09.02.2026 | 28,73 | 28,82 | 28,60 | 28,79 | 0,34% | 4.180,00 |
| 06.02.2026 | 28,47 | 28,70 | 28,30 | 28,69 | 0,86% | 1.159,00 |
| 05.02.2026 | 28,80 | 28,82 | 28,42 | 28,45 | -1,11% | 1.612,00 |
| 04.02.2026 | 28,27 | 28,88 | 28,26 | 28,77 | 1,84% | 1.650,00 |
| 03.02.2026 | 28,23 | 28,31 | 28,07 | 28,25 | 0,20% | 2.107,00 |
| 02.02.2026 | 27,60 | 28,19 | 27,59 | 28,19 | 1,18% | 3.772,00 |
| 30.01.2026 | 27,80 | 27,94 | 27,72 | 27,86 | -0,08% | 686,00 |
| 29.01.2026 | 27,74 | 27,94 | 27,67 | 27,88 | 0,60% | 1.263,00 |
| 28.01.2026 | 27,84 | 27,85 | 27,52 | 27,72 | 0,25% | 2.778,00 |
| 27.01.2026 | 27,75 | 27,78 | 27,62 | 27,65 | -0,08% | 7.888,00 |
| 26.01.2026 | 27,54 | 27,72 | 27,54 | 27,67 | 0,39% | 761,00 |
| 23.01.2026 | 27,66 | 27,72 | 27,51 | 27,56 | -0,47% | 1.254,00 |
| 22.01.2026 | 27,68 | 27,82 | 27,57 | 27,69 | 0,00% | 1.730,00 |
| 21.01.2026 | 27,24 | 27,75 | 27,18 | 27,69 | 2,09% | 6.374,00 |
| 20.01.2026 | 27,39 | 27,42 | 27,12 | 27,13 | -1,37% | 3.221,00 |
| 19.01.2026 | 27,48 | 27,58 | 27,37 | 27,50 | -1,19% | 4.159,00 |
| 16.01.2026 | 27,88 | 27,92 | 27,76 | 27,83 | 0,02% | 919,00 |
| 15.01.2026 | 28,08 | 28,10 | 27,82 | 27,83 | -0,50% | 6.543,00 |
| 14.01.2026 | 27,89 | 27,97 | 27,81 | 27,97 | 0,34% | 700,00 |
| 13.01.2026 | 27,94 | 28,00 | 27,82 | 27,87 | -0,32% | 1.551,00 |
| 12.01.2026 | 27,91 | 27,98 | 27,75 | 27,96 | 0,14% | 3.493,00 |
| 09.01.2026 | 27,84 | 27,96 | 27,82 | 27,92 | 0,23% | 2.672,00 |
| 08.01.2026 | 27,54 | 27,86 | 27,52 | 27,86 | 1,00% | 299,00 |
| 07.01.2026 | 27,89 | 27,92 | 27,56 | 27,58 | -1,12% | 4.870,00 |
| 06.01.2026 | 27,93 | 28,04 | 27,84 | 27,90 | 0,08% | 4.721,00 |
| 05.01.2026 | 27,91 | 27,94 | 27,68 | 27,87 | 0,19% | 2.324,00 |
| 02.01.2026 | 27,60 | 27,83 | 27,59 | 27,82 | 0,96% | 2.384,00 |
| 30.12.2025 | 27,40 | 27,57 | 27,37 | 27,56 | 0,59% | 4.393,00 |
| 29.12.2025 | 27,34 | 27,46 | 27,34 | 27,39 | 0,22% | 4.946,00 |
| 23.12.2025 | 27,40 | 27,42 | 27,28 | 27,33 | -0,26% | 1.477,00 |
| 22.12.2025 | 27,44 | 27,47 | 27,32 | 27,40 | -0,02% | 3.813,00 |
| 19.12.2025 | 27,21 | 27,48 | 27,21 | 27,41 | 0,77% | 3.789,00 |
| 18.12.2025 | 27,20 | 27,33 | 27,17 | 27,20 | 0,13% | 1.139,00 |
| 17.12.2025 | 27,18 | 27,26 | 27,13 | 27,16 | -0,04% | 2.386,00 |
| 16.12.2025 | 27,11 | 27,35 | 27,07 | 27,17 | -0,17% | 1.819,00 |
| 15.12.2025 | 27,11 | 27,26 | 27,10 | 27,22 | 0,59% | 1.772,00 |
| 12.12.2025 | 27,14 | 27,19 | 27,00 | 27,06 | -0,26% | 1.447,00 |
| 11.12.2025 | 26,89 | 27,13 | 26,84 | 27,13 | 0,31% | 534,00 |
| 10.12.2025 | 26,99 | 27,06 | 26,87 | 27,04 | 0,28% | 1.919,00 |
| 09.12.2025 | 27,00 | 27,14 | 26,96 | 26,97 | 0,04% | 1.162,00 |
| 08.12.2025 | 26,92 | 27,02 | 26,90 | 26,96 | 0,13% | 2.323,00 |
| 05.12.2025 | 27,05 | 27,08 | 26,92 | 26,92 | -0,31% | 876,00 |