12,685€
-0,13%
Echtzeitkurs Xtrackers?-?Xtrackers?Bloomberg?UK?100?UCITS?ETF
Bid:
Ask:
Aktienkurse zum Xtrackers?-?Xtrackers?Bloomberg?UK?100?UCITS?ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,68 | 12,73 | 12,64 | 12,69 | -0,12% | - |
| 11.11.2026 | 12,60 | 12,70 | 12,57 | 12,70 | 0,78% | - |
| 10.11.2026 | 12,71 | 12,73 | 12,54 | 12,60 | -0,33% | - |
| 09.11.2026 | 12,49 | 12,69 | 12,45 | 12,65 | 1,59% | 178,00 |
| 06.11.2026 | 12,48 | 12,50 | 12,31 | 12,45 | -0,48% | 42,00 |
| 05.11.2026 | 12,75 | 12,81 | 12,51 | 12,51 | -2,02% | - |
| 04.11.2026 | 12,42 | 12,77 | 12,42 | 12,77 | 3,03% | - |
| 03.11.2026 | 12,50 | 12,58 | 12,39 | 12,39 | -1,41% | 145,00 |
| 02.11.2026 | 12,59 | 12,60 | 12,47 | 12,57 | 0,23% | - |
| 30.10.2026 | 12,48 | 12,60 | 12,48 | 12,54 | 0,05% | - |
| 29.10.2026 | 12,45 | 12,58 | 12,43 | 12,53 | 0,51% | 84,00 |
| 28.10.2026 | 12,41 | 12,48 | 12,39 | 12,47 | 0,26% | 13,00 |
| 27.10.2026 | 12,47 | 12,48 | 12,39 | 12,44 | -0,48% | 29,00 |
| 26.10.2026 | 12,47 | 12,54 | 12,46 | 12,50 | 0,37% | 228,00 |
| 23.10.2026 | 12,50 | 12,52 | 12,38 | 12,45 | -0,51% | - |
| 22.10.2026 | 12,39 | 12,53 | 12,38 | 12,51 | 0,39% | 58,00 |
| 21.10.2026 | 12,50 | 12,53 | 12,43 | 12,47 | -0,06% | 75,00 |
| 20.10.2026 | 12,38 | 12,51 | 12,36 | 12,47 | 0,68% | - |
| 19.10.2026 | 12,56 | 12,57 | 12,38 | 12,39 | -1,16% | 366,00 |
| 16.10.2026 | 12,57 | 12,61 | 12,48 | 12,54 | 0,55% | - |
| 15.10.2026 | 12,52 | 12,53 | 12,46 | 12,47 | 1,03% | - |
| 14.10.2026 | 12,30 | 12,37 | 12,28 | 12,34 | 0,49% | 140,00 |
| 13.10.2026 | 12,26 | 12,41 | 12,26 | 12,28 | 0,02% | 2.160,00 |
| 12.10.2026 | 12,22 | 12,28 | 12,19 | 12,28 | 0,69% | - |
| 09.10.2026 | 12,10 | 12,20 | 12,06 | 12,20 | 0,74% | 96,00 |
| 08.10.2026 | 12,01 | 12,11 | 11,91 | 12,11 | 0,50% | - |
| 07.10.2026 | 12,04 | 12,15 | 12,02 | 12,05 | -0,48% | 90,00 |
| 06.10.2026 | 12,10 | 12,17 | 12,07 | 12,10 | 0,07% | 237,00 |
| 05.10.2026 | 12,07 | 12,12 | 12,02 | 12,10 | 0,58% | 135,00 |
| 02.10.2026 | 11,96 | 12,03 | 11,93 | 12,03 | 0,80% | - |
| 01.10.2026 | 12,04 | 12,05 | 11,84 | 11,93 | -1,04% | - |
| 30.09.2026 | 12,15 | 12,21 | 12,03 | 12,06 | -0,37% | 88,00 |
| 29.09.2026 | 12,17 | 12,22 | 12,05 | 12,10 | -0,74% | 90,00 |
| 28.09.2026 | 12,12 | 12,25 | 12,11 | 12,19 | 0,20% | 28,00 |
| 25.09.2026 | 12,17 | 12,18 | 12,07 | 12,17 | 0,18% | - |
| 24.09.2026 | 12,08 | 12,19 | 12,07 | 12,14 | 0,25% | - |
| 23.09.2026 | 12,22 | 12,24 | 12,07 | 12,11 | -0,78% | - |
| 22.09.2026 | 12,22 | 12,24 | 12,16 | 12,21 | -0,14% | 84,00 |
| 21.09.2026 | 12,16 | 12,24 | 12,13 | 12,23 | 1,04% | 91,00 |
| 18.09.2026 | 12,24 | 12,25 | 12,08 | 12,10 | -1,05% | - |
| 17.09.2026 | 12,20 | 12,27 | 12,17 | 12,23 | 0,89% | - |
| 16.09.2026 | 12,16 | 12,20 | 12,07 | 12,12 | -0,12% | - |
| 15.09.2026 | 12,16 | 12,17 | 12,04 | 12,13 | -0,43% | - |
| 14.09.2026 | 12,05 | 12,22 | 12,05 | 12,19 | 0,75% | 18.242,00 |
| 11.09.2026 | 12,05 | 12,16 | 12,03 | 12,10 | 0,83% | 2.800,00 |
| 10.09.2026 | 12,12 | 12,13 | 11,99 | 12,00 | -0,80% | - |
| 09.09.2026 | 12,22 | 12,27 | 12,08 | 12,09 | -0,95% | 6.675,00 |
| 08.09.2026 | 12,25 | 12,33 | 12,21 | 12,21 | -0,48% | 39,00 |
| 07.09.2026 | 12,26 | 12,33 | 12,24 | 12,27 | 0,10% | 55,00 |
| 04.09.2026 | 12,30 | 12,31 | 12,23 | 12,26 | -0,31% | - |
| 03.09.2026 | 12,21 | 12,31 | 12,17 | 12,29 | 0,70% | 65,00 |
| 02.09.2026 | 12,22 | 12,27 | 12,16 | 12,21 | -0,10% | - |
| 01.09.2026 | 12,24 | 12,29 | 12,15 | 12,22 | -0,09% | - |
| 31.08.2026 | 12,30 | 12,33 | 12,20 | 12,23 | -0,50% | 25,00 |
| 28.08.2026 | 12,30 | 12,34 | 12,26 | 12,29 | 0,26% | 42,00 |
| 27.08.2026 | 12,38 | 12,38 | 12,23 | 12,26 | -0,73% | 13,00 |
| 26.08.2026 | 12,39 | 12,41 | 12,34 | 12,35 | -0,32% | - |
| 25.08.2026 | 12,38 | 12,41 | 12,32 | 12,39 | 0,24% | - |
| 24.08.2026 | 12,27 | 12,37 | 12,26 | 12,36 | 0,55% | - |
| 21.08.2026 | 12,23 | 12,31 | 12,20 | 12,29 | 0,72% | 10,00 |
| 20.08.2026 | 12,19 | 12,24 | 12,18 | 12,20 | 0,09% | - |
| 19.08.2026 | 12,20 | 12,25 | 12,17 | 12,19 | 4,75% | - |
| 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 |