26,280€
-0,70%
Echtzeitkurs Xtrackers FTSE 250 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 250 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 25,04 | 25,43 | 25,04 | 25,34 | 0,38% | - |
| 12.02.2026 | 25,40 | 25,55 | 25,14 | 25,25 | -0,30% | - |
| 11.02.2026 | 25,38 | 25,47 | 25,12 | 25,32 | -0,12% | - |
| 10.02.2026 | 25,24 | 25,38 | 25,15 | 25,35 | 0,56% | 28,00 |
| 09.02.2026 | 25,07 | 25,25 | 24,95 | 25,21 | -0,20% | - |
| 06.02.2026 | 24,93 | 25,26 | 24,81 | 25,26 | 1,76% | - |
| 05.02.2026 | 25,32 | 25,33 | 24,82 | 24,82 | -2,15% | - |
| 04.02.2026 | 25,43 | 25,63 | 25,29 | 25,37 | -0,06% | - |
| 03.02.2026 | 25,46 | 25,64 | 25,20 | 25,38 | -0,28% | - |
| 02.02.2026 | 25,05 | 25,49 | 25,03 | 25,45 | 0,49% | - |
| 30.01.2026 | 25,28 | 25,36 | 25,16 | 25,33 | -0,28% | - |
| 29.01.2026 | 25,48 | 25,52 | 25,26 | 25,40 | -0,07% | 8,00 |
| 28.01.2026 | 25,31 | 25,43 | 25,26 | 25,42 | 0,85% | - |
| 27.01.2026 | 25,40 | 25,44 | 25,16 | 25,20 | -0,38% | 315,00 |
| 26.01.2026 | 25,28 | 25,38 | 25,23 | 25,30 | -0,03% | - |
| 23.01.2026 | 25,18 | 25,35 | 25,13 | 25,31 | 0,56% | - |
| 22.01.2026 | 25,07 | 25,28 | 24,96 | 25,16 | 0,34% | - |
| 21.01.2026 | 24,69 | 25,10 | 24,58 | 25,08 | 1,66% | 1,00 |
| 20.01.2026 | 24,89 | 24,91 | 24,58 | 24,67 | -1,41% | 2.418,00 |
| 19.01.2026 | 25,11 | 25,12 | 24,95 | 25,02 | -1,35% | 173,00 |
| 16.01.2026 | 25,17 | 25,40 | 25,14 | 25,36 | 0,81% | - |
| 15.01.2026 | 24,99 | 25,26 | 24,88 | 25,16 | 0,76% | 170,00 |
| 14.01.2026 | 24,89 | 24,98 | 24,71 | 24,97 | 0,36% | 39.601,00 |
| 13.01.2026 | 24,98 | 25,03 | 24,79 | 24,88 | -0,39% | - |
| 12.01.2026 | 24,88 | 24,98 | 24,83 | 24,98 | 0,03% | - |
| 09.01.2026 | 24,87 | 25,05 | 24,77 | 24,97 | 0,13% | 45,00 |
| 08.01.2026 | 24,58 | 24,94 | 24,57 | 24,94 | 1,16% | - |
| 07.01.2026 | 24,63 | 24,78 | 24,60 | 24,65 | 0,15% | - |
| 06.01.2026 | 24,55 | 24,71 | 24,45 | 24,61 | 0,41% | - |
| 05.01.2026 | 24,35 | 24,52 | 24,19 | 24,51 | 0,92% | 65,00 |