11,646€
-0,44%
Echtzeitkurs Xtrackers FTSE 100 Income UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 100 Income UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,65 | 11,69 | 11,53 | 11,64 | 0,15% | - |
| 04.05.2026 | 11,75 | 11,76 | 11,59 | 11,62 | -1,22% | 70,00 |
| 30.04.2026 | 11,49 | 11,78 | 11,46 | 11,77 | 2,07% | 42,00 |
| 29.04.2026 | 11,69 | 11,69 | 11,48 | 11,53 | -0,94% | 13,00 |
| 28.04.2026 | 11,68 | 11,72 | 11,62 | 11,64 | -0,26% | 557,00 |
| 27.04.2026 | 11,70 | 11,77 | 11,66 | 11,67 | -0,66% | 84,00 |
| 24.04.2026 | 11,74 | 11,78 | 11,69 | 11,74 | 0,09% | - |
| 23.04.2026 | 11,74 | 11,82 | 11,66 | 11,73 | -0,75% | 55,00 |
| 22.04.2026 | 11,89 | 11,89 | 11,79 | 11,82 | 0,35% | - |
| 21.04.2026 | 11,94 | 11,94 | 11,76 | 11,78 | -1,12% | 84,00 |
| 20.04.2026 | 11,90 | 11,94 | 11,89 | 11,92 | -0,84% | - |
| 17.04.2026 | 11,90 | 12,02 | 11,83 | 12,02 | 1,12% | 524,00 |
| 16.04.2026 | 11,88 | 11,98 | 11,86 | 11,88 | 0,17% | 20,00 |
| 15.04.2026 | 11,93 | 11,97 | 11,86 | 11,86 | -0,55% | 413,00 |
| 14.04.2026 | 11,89 | 11,95 | 11,88 | 11,93 | 0,20% | 1.203,00 |
| 13.04.2026 | 11,79 | 11,91 | 11,79 | 11,91 | 0,12% | - |
| 10.04.2026 | 11,91 | 11,96 | 11,87 | 11,89 | -0,08% | 28,00 |
| 09.04.2026 | 11,94 | 11,95 | 11,83 | 11,90 | -0,29% | 12.600,00 |
| 08.04.2026 | 11,97 | 12,01 | 11,86 | 11,94 | 2,73% | 1.249,00 |
| 07.04.2026 | 11,68 | 11,75 | 11,54 | 11,62 | -0,51% | 813,00 |
| 02.04.2026 | 11,46 | 11,72 | 11,46 | 11,68 | 0,27% | - |
| 01.04.2026 | 11,50 | 11,67 | 11,50 | 11,65 | 1,65% | 1.760,00 |
| 31.03.2026 | 11,34 | 11,51 | 11,34 | 11,46 | 1,32% | 160,00 |
| 30.03.2026 | 11,19 | 11,40 | 11,19 | 11,31 | 1,33% | 14,00 |
| 27.03.2026 | 11,28 | 11,31 | 11,14 | 11,16 | -0,97% | 14,00 |
| 26.03.2026 | 11,39 | 11,39 | 11,24 | 11,27 | -1,06% | - |
| 25.03.2026 | 11,27 | 11,42 | 11,26 | 11,39 | 1,23% | - |
| 24.03.2026 | 11,23 | 11,27 | 11,10 | 11,25 | 0,12% | - |
| 23.03.2026 | 11,03 | 11,34 | 10,91 | 11,24 | 1,32% | 2.539,00 |
| 20.03.2026 | 11,36 | 11,47 | 11,03 | 11,09 | -2,35% | - |
| 19.03.2026 | 11,52 | 11,53 | 11,29 | 11,36 | -1,85% | 162,00 |
| 18.03.2026 | 11,76 | 11,79 | 11,55 | 11,58 | -1,19% | 70,00 |
| 17.03.2026 | 11,65 | 11,78 | 11,63 | 11,71 | 0,44% | - |
| 16.03.2026 | 11,59 | 11,71 | 11,57 | 11,66 | 0,80% | 393,00 |
| 13.03.2026 | 11,61 | 11,68 | 11,52 | 11,57 | -0,62% | 774,00 |
| 12.03.2026 | 11,63 | 11,70 | 11,59 | 11,64 | -0,05% | - |
| 11.03.2026 | 11,69 | 11,71 | 11,58 | 11,65 | -0,35% | 96,00 |
| 10.03.2026 | 11,59 | 11,75 | 11,59 | 11,69 | 1,10% | 33,00 |
| 09.03.2026 | 11,41 | 11,59 | 11,31 | 11,56 | -0,10% | 981,00 |
| 06.03.2026 | 11,67 | 11,74 | 11,48 | 11,57 | -0,54% | 258,00 |
| 05.03.2026 | 11,78 | 11,89 | 11,60 | 11,64 | -1,76% | 1.950,00 |
| 04.03.2026 | 11,72 | 11,85 | 11,63 | 11,85 | 0,86% | - |
| 03.03.2026 | 11,93 | 11,93 | 11,62 | 11,74 | -2,31% | 112,00 |
| 02.03.2026 | 12,03 | 12,04 | 11,92 | 12,02 | -0,12% | 258,00 |
| 27.02.2026 | 12,06 | 12,13 | 12,01 | 12,04 | -0,22% | 122,00 |
| 26.02.2026 | 12,05 | 12,10 | 12,03 | 12,06 | 0,06% | 499,00 |
| 25.02.2026 | 11,94 | 12,06 | 11,94 | 12,06 | 1,11% | 6.078,00 |
| 24.02.2026 | 11,87 | 11,95 | 11,84 | 11,92 | 0,45% | 587,00 |
| 23.02.2026 | 11,86 | 11,95 | 11,84 | 11,87 | -0,20% | 553,00 |
| 20.02.2026 | 11,85 | 11,96 | 11,83 | 11,90 | 0,49% | 350,00 |
| 19.02.2026 | 11,88 | 11,89 | 11,77 | 11,84 | -0,33% | 771,00 |
| 18.02.2026 | 11,74 | 11,90 | 11,73 | 11,88 | 0,74% | 40,00 |
| 17.02.2026 | 11,70 | 11,79 | 11,70 | 11,79 | 0,38% | 488,00 |
| 16.02.2026 | 11,71 | 11,77 | 11,69 | 11,74 | 0,38% | 2.204,00 |
| 13.02.2026 | 11,65 | 11,70 | 11,61 | 11,70 | 0,34% | 330,00 |
| 12.02.2026 | 11,75 | 11,80 | 11,63 | 11,66 | -0,73% | 1.065,00 |
| 11.02.2026 | 11,63 | 11,77 | 11,61 | 11,75 | 1,21% | 505,00 |
| 10.02.2026 | 11,63 | 11,66 | 11,56 | 11,61 | -0,26% | 1.600,00 |
| 09.02.2026 | 11,67 | 11,67 | 11,52 | 11,64 | -0,26% | 466,00 |
| 06.02.2026 | 11,50 | 11,67 | 11,48 | 11,67 | 1,34% | 48,00 |
| 05.02.2026 | 11,70 | 11,71 | 11,51 | 11,51 | -1,98% | 102,00 |
| 04.02.2026 | 11,67 | 11,86 | 11,66 | 11,74 | 0,83% | 251,00 |
| 03.02.2026 | 11,68 | 11,72 | 11,56 | 11,65 | -0,29% | 7.360,00 |
| 02.02.2026 | 11,40 | 11,69 | 11,39 | 11,68 | 1,49% | 100,00 |
| 30.01.2026 | 11,44 | 11,53 | 11,41 | 11,51 | 0,16% | - |
| 29.01.2026 | 11,47 | 11,59 | 11,43 | 11,49 | 0,38% | 4,00 |
| 28.01.2026 | 11,46 | 11,47 | 11,39 | 11,45 | 0,30% | 44,00 |
| 27.01.2026 | 11,44 | 11,49 | 11,39 | 11,41 | 0,16% | 13,00 |
| 26.01.2026 | 11,40 | 11,45 | 11,38 | 11,40 | -0,12% | - |
| 23.01.2026 | 11,38 | 11,43 | 11,37 | 11,41 | 0,37% | - |
| 22.01.2026 | 11,44 | 11,48 | 11,36 | 11,37 | -0,60% | 534,00 |
| 21.01.2026 | 11,30 | 11,45 | 11,26 | 11,44 | 1,29% | 3,00 |
| 20.01.2026 | 11,40 | 11,40 | 11,26 | 11,29 | -1,45% | 312,00 |
| 19.01.2026 | 11,44 | 11,51 | 11,42 | 11,46 | -0,75% | 1.386,00 |
| 16.01.2026 | 11,50 | 11,56 | 11,49 | 11,54 | 0,37% | 446,00 |
| 15.01.2026 | 11,50 | 11,54 | 11,46 | 11,50 | 0,03% | - |
| 14.01.2026 | 11,42 | 11,50 | 11,42 | 11,50 | 0,71% | 4,00 |
| 13.01.2026 | 11,42 | 11,43 | 11,35 | 11,42 | 0,00% | 330,00 |
| 12.01.2026 | 11,36 | 11,42 | 11,33 | 11,42 | 0,19% | 2.649,00 |
| 09.01.2026 | 11,32 | 11,40 | 11,30 | 11,39 | 0,49% | - |
| 08.01.2026 | 11,24 | 11,34 | 11,22 | 11,34 | 0,62% | - |
| 07.01.2026 | 11,38 | 11,39 | 11,26 | 11,27 | -0,97% | 359,00 |
| 06.01.2026 | 11,31 | 11,44 | 11,30 | 11,38 | 0,76% | 396,00 |
| 05.01.2026 | 11,22 | 11,30 | 11,16 | 11,29 | 0,83% | 49,00 |
| 02.01.2026 | 11,11 | 11,25 | 11,09 | 11,20 | 0,98% | 4,00 |
| 30.12.2025 | 11,04 | 11,10 | 11,03 | 11,09 | 0,44% | - |
| 29.12.2025 | 11,05 | 11,06 | 11,00 | 11,04 | 0,05% | 371,00 |
| 23.12.2025 | 11,00 | 11,06 | 10,99 | 11,04 | 0,29% | 150,00 |
| 22.12.2025 | 11,01 | 11,01 | 10,95 | 11,00 | 0,11% | 8,00 |
| 19.12.2025 | 10,91 | 11,03 | 10,90 | 10,99 | 0,83% | - |
| 18.12.2025 | 10,87 | 10,95 | 10,84 | 10,90 | 0,64% | 56,00 |
| 17.12.2025 | 10,80 | 10,92 | 10,79 | 10,83 | 0,48% | - |
| 16.12.2025 | 10,79 | 10,84 | 10,71 | 10,78 | -0,33% | - |
| 15.12.2025 | 10,74 | 10,84 | 10,74 | 10,82 | 0,90% | 4,00 |
| 12.12.2025 | 10,82 | 10,85 | 10,68 | 10,72 | -0,78% | 3,00 |
| 11.12.2025 | 10,74 | 10,82 | 10,72 | 10,81 | 0,11% | 108,00 |
| 10.12.2025 | 10,71 | 10,80 | 10,70 | 10,79 | 0,90% | - |
| 09.12.2025 | 10,75 | 10,78 | 10,70 | 10,70 | -0,48% | 39,00 |
| 08.12.2025 | 10,75 | 10,78 | 10,73 | 10,75 | -0,28% | 4.590,00 |
| 05.12.2025 | 10,85 | 10,87 | 10,77 | 10,78 | -0,39% | 7,00 |