27,290€
-0,06%
Echtzeitkurs Xtrackers FTSE 250 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 250 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 27,38 | 27,39 | 27,35 | 27,36 | 0,19% | 6,00 |
| 20.10.2026 | 27,06 | 27,40 | 26,99 | 27,31 | 0,77% | - |
| 19.10.2026 | 27,28 | 27,37 | 27,08 | 27,10 | -0,46% | - |
| 16.10.2026 | 27,33 | 27,40 | 27,13 | 27,22 | 0,29% | - |
| 15.10.2026 | 27,24 | 27,27 | 27,12 | 27,14 | 0,32% | - |
| 14.10.2026 | 27,08 | 27,34 | 26,97 | 27,06 | 0,04% | - |
| 13.10.2026 | 27,01 | 27,20 | 27,00 | 27,05 | -0,07% | - |
| 12.10.2026 | 27,02 | 27,10 | 26,92 | 27,06 | 0,36% | - |
| 09.10.2026 | 26,70 | 26,98 | 26,65 | 26,97 | 0,90% | - |
| 08.10.2026 | 26,57 | 26,74 | 26,41 | 26,73 | 0,21% | - |
| 07.10.2026 | 26,64 | 26,94 | 26,58 | 26,67 | -0,47% | - |
| 06.10.2026 | 26,81 | 26,90 | 26,72 | 26,80 | -0,03% | - |
| 05.10.2026 | 26,88 | 26,93 | 26,66 | 26,80 | 0,05% | 1.500,00 |
| 02.10.2026 | 26,69 | 26,84 | 26,63 | 26,79 | 0,58% | 840,00 |
| 01.10.2026 | 26,79 | 26,94 | 26,53 | 26,64 | -0,63% | 450,00 |
| 30.09.2026 | 26,83 | 27,05 | 26,75 | 26,81 | 0,30% | 650,00 |
| 29.09.2026 | 26,68 | 26,81 | 26,61 | 26,73 | -0,22% | 720,00 |
| 28.09.2026 | 26,46 | 26,89 | 26,44 | 26,78 | 0,85% | - |
| 25.09.2026 | 26,53 | 26,60 | 26,35 | 26,56 | 0,25% | - |
| 24.09.2026 | 26,46 | 26,59 | 26,36 | 26,49 | -0,19% | - |
| 23.09.2026 | 26,92 | 26,99 | 26,43 | 26,54 | -1,37% | 1.305,00 |
| 22.09.2026 | 26,84 | 26,98 | 26,72 | 26,91 | 0,22% | 1.000,00 |
| 21.09.2026 | 26,60 | 26,92 | 26,58 | 26,85 | 1,42% | 1.215,00 |
| 18.09.2026 | 26,52 | 26,63 | 26,41 | 26,48 | -0,06% | 960,00 |
| 17.09.2026 | 26,47 | 26,61 | 26,44 | 26,49 | 0,72% | - |
| 16.09.2026 | 26,18 | 26,42 | 26,14 | 26,30 | 0,65% | - |
| 15.09.2026 | 26,12 | 26,18 | 25,91 | 26,13 | -0,13% | - |
| 14.09.2026 | 26,13 | 26,27 | 26,04 | 26,17 | -0,15% | - |
| 11.09.2026 | 26,15 | 26,32 | 26,08 | 26,21 | 0,73% | 720,00 |
| 10.09.2026 | 26,35 | 26,37 | 25,99 | 26,02 | -1,01% | 492,00 |
| 09.09.2026 | 26,49 | 26,61 | 26,26 | 26,28 | -0,70% | 550,00 |
| 08.09.2026 | 26,70 | 26,80 | 26,47 | 26,47 | -0,97% | - |
| 07.09.2026 | 26,78 | 26,88 | 26,72 | 26,72 | -0,22% | - |
| 04.09.2026 | 26,76 | 26,88 | 26,70 | 26,78 | 0,22% | - |
| 03.09.2026 | 26,59 | 26,74 | 26,49 | 26,73 | 0,45% | - |
| 02.09.2026 | 26,71 | 26,82 | 26,49 | 26,61 | -0,39% | - |
| 01.09.2026 | 27,12 | 27,14 | 26,71 | 26,71 | -1,43% | - |
| 31.08.2026 | 27,22 | 27,36 | 27,08 | 27,10 | -0,62% | - |
| 28.08.2026 | 27,27 | 27,37 | 27,22 | 27,27 | 0,16% | - |
| 27.08.2026 | 27,22 | 27,24 | 27,13 | 27,23 | 0,24% | - |
| 26.08.2026 | 27,23 | 27,33 | 27,13 | 27,16 | -0,26% | - |
| 25.08.2026 | 27,12 | 27,27 | 27,11 | 27,23 | 0,61% | - |
| 24.08.2026 | 26,95 | 27,10 | 26,93 | 27,07 | 0,17% | - |
| 21.08.2026 | 26,86 | 27,03 | 26,83 | 27,02 | 0,78% | - |
| 20.08.2026 | 26,83 | 26,88 | 26,78 | 26,81 | -0,09% | - |
| 19.08.2026 | 26,83 | 26,92 | 26,74 | 26,84 | 9,42% | - |
| 05.05.2026 | 24,29 | 24,66 | 24,24 | 24,53 | 1,70% | - |
| 04.05.2026 | 24,54 | 24,61 | 24,10 | 24,12 | -1,67% | - |
| 30.04.2026 | 24,00 | 24,59 | 23,98 | 24,53 | 1,81% | - |
| 29.04.2026 | 24,41 | 24,43 | 24,02 | 24,09 | -0,90% | - |
| 28.04.2026 | 24,57 | 24,60 | 24,29 | 24,31 | -1,19% | - |
| 27.04.2026 | 24,51 | 24,68 | 24,50 | 24,60 | -0,06% | - |
| 24.04.2026 | 24,60 | 24,70 | 24,43 | 24,62 | 0,15% | - |
| 23.04.2026 | 24,77 | 24,83 | 24,51 | 24,58 | -1,53% | - |
| 22.04.2026 | 24,91 | 24,99 | 24,87 | 24,96 | 0,67% | - |
| 21.04.2026 | 24,85 | 25,07 | 24,74 | 24,80 | 0,04% | - |
| 20.04.2026 | 24,84 | 24,91 | 24,72 | 24,79 | -1,31% | - |
| 17.04.2026 | 24,56 | 25,13 | 24,52 | 25,12 | 2,36% | - |
| 16.04.2026 | 24,47 | 24,79 | 24,44 | 24,54 | 0,45% | - |
| 15.04.2026 | 24,45 | 24,64 | 24,41 | 24,43 | -0,39% | - |
| 14.04.2026 | 24,01 | 24,56 | 24,01 | 24,53 | 1,81% | - |
| 13.04.2026 | 23,91 | 24,09 | 23,86 | 24,09 | -0,01% | - |
| 10.04.2026 | 23,97 | 24,27 | 23,96 | 24,09 | 0,30% | - |
| 09.04.2026 | 24,22 | 24,25 | 23,81 | 24,02 | -0,72% | - |
| 08.04.2026 | 24,08 | 24,44 | 23,99 | 24,19 | 3,75% | 220,00 |
| 07.04.2026 | 23,33 | 23,55 | 23,00 | 23,32 | 0,06% | - |
| 02.04.2026 | 23,09 | 23,39 | 22,88 | 23,30 | -0,38% | - |
| 01.04.2026 | 23,11 | 23,40 | 23,09 | 23,39 | 1,78% | - |
| 31.03.2026 | 22,64 | 23,00 | 22,53 | 22,99 | 1,96% | - |
| 30.03.2026 | 22,60 | 22,70 | 22,44 | 22,54 | -0,30% | - |
| 27.03.2026 | 23,15 | 23,15 | 22,61 | 22,61 | -1,63% | - |
| 26.03.2026 | 23,17 | 23,19 | 22,87 | 22,99 | -0,99% | - |
| 25.03.2026 | 23,00 | 23,29 | 22,99 | 23,22 | 0,96% | - |
| 24.03.2026 | 23,05 | 23,12 | 22,74 | 23,00 | -0,73% | - |
| 23.03.2026 | 22,73 | 23,45 | 22,27 | 23,17 | 1,45% | - |
| 20.03.2026 | 23,41 | 23,60 | 22,74 | 22,83 | -2,44% | - |
| 19.03.2026 | 23,68 | 23,72 | 23,28 | 23,40 | -1,38% | - |
| 18.03.2026 | 24,03 | 24,30 | 23,72 | 23,73 | -0,95% | - |
| 17.03.2026 | 23,84 | 24,19 | 23,79 | 23,96 | 0,26% | - |
| 16.03.2026 | 24,01 | 24,03 | 23,71 | 23,90 | 0,05% | 1,00 |
| 13.03.2026 | 24,10 | 24,13 | 23,77 | 23,88 | -0,84% | - |
| 12.03.2026 | 24,18 | 24,26 | 24,04 | 24,09 | -0,78% | - |
| 11.03.2026 | 24,26 | 24,48 | 24,04 | 24,28 | -0,18% | - |
| 10.03.2026 | 24,09 | 24,45 | 24,08 | 24,32 | 1,30% | - |
| 09.03.2026 | 23,87 | 24,21 | 23,65 | 24,01 | -1,41% | - |
| 06.03.2026 | 24,59 | 24,68 | 24,13 | 24,35 | -0,37% | - |
| 05.03.2026 | 24,52 | 24,76 | 24,33 | 24,44 | -0,75% | - |
| 04.03.2026 | 24,42 | 24,68 | 24,20 | 24,62 | 0,67% | - |
| 03.03.2026 | 24,85 | 24,92 | 24,17 | 24,46 | -2,48% | - |
| 02.03.2026 | 25,04 | 25,15 | 24,83 | 25,08 | -0,41% | - |
| 27.02.2026 | 25,30 | 25,47 | 25,13 | 25,18 | -0,48% | - |
| 26.02.2026 | 25,33 | 25,42 | 25,26 | 25,31 | -0,09% | 14,00 |
| 25.02.2026 | 25,27 | 25,37 | 25,19 | 25,33 | 0,54% | 30,00 |
| 24.02.2026 | 25,15 | 25,34 | 25,10 | 25,19 | 0,13% | - |
| 23.02.2026 | 25,32 | 25,39 | 25,11 | 25,16 | -0,94% | - |
| 20.02.2026 | 25,28 | 25,54 | 25,24 | 25,40 | 0,71% | - |
| 19.02.2026 | 25,31 | 25,35 | 25,13 | 25,22 | -0,26% | - |
| 18.02.2026 | 25,25 | 25,38 | 25,18 | 25,28 | -0,34% | - |
| 17.02.2026 | 25,21 | 25,45 | 25,15 | 25,37 | 0,23% | - |
| 16.02.2026 | 25,35 | 25,48 | 25,25 | 25,31 | -0,12% | - |