173,170€
-0,30%
Echtzeitkurs Xtrackers Stoxx Europe 600 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 174,01 | 174,34 | 173,06 | 173,15 | -0,31% | 1.066,00 |
| 11.11.2026 | 173,32 | 173,84 | 172,44 | 173,69 | 0,46% | 1.910,00 |
| 10.11.2026 | 173,01 | 173,31 | 172,04 | 172,90 | 0,13% | 1.187,00 |
| 09.11.2026 | 169,42 | 173,01 | 168,97 | 172,67 | 2,21% | 1.378,00 |
| 06.11.2026 | 169,67 | 169,83 | 167,85 | 168,94 | -0,47% | 994,00 |
| 05.11.2026 | 172,80 | 173,24 | 169,72 | 169,74 | -1,90% | 1.880,00 |
| 04.11.2026 | 168,30 | 173,05 | 168,25 | 173,03 | 2,77% | 643,00 |
| 03.11.2026 | 168,53 | 170,20 | 168,21 | 168,36 | -0,64% | 1.843,00 |
| 02.11.2026 | 168,87 | 170,08 | 168,43 | 169,44 | 0,52% | 1.783,00 |
| 30.10.2026 | 169,46 | 169,70 | 167,91 | 168,57 | -0,63% | 222,00 |
| 29.10.2026 | 168,39 | 170,15 | 168,32 | 169,64 | 0,64% | 654,00 |
| 28.10.2026 | 167,90 | 169,34 | 167,58 | 168,56 | 0,21% | 695,00 |
| 27.10.2026 | 166,96 | 168,46 | 166,69 | 168,20 | 0,79% | 125,00 |
| 26.10.2026 | 166,42 | 167,65 | 166,33 | 166,88 | 0,48% | 1.095,00 |
| 23.10.2026 | 166,85 | 167,07 | 165,05 | 166,08 | -0,47% | 203,00 |
| 22.10.2026 | 167,21 | 167,62 | 166,42 | 166,86 | -0,75% | 235,00 |
| 21.10.2026 | 167,23 | 168,64 | 166,80 | 168,12 | 0,56% | 1.133,00 |
| 20.10.2026 | 166,32 | 167,44 | 165,76 | 167,18 | 0,67% | 794,00 |
| 19.10.2026 | 168,15 | 168,25 | 166,02 | 166,06 | -0,85% | 391,00 |
| 16.10.2026 | 167,82 | 168,71 | 167,02 | 167,48 | 0,00% | 473,00 |
| 15.10.2026 | 167,49 | 167,60 | 167,46 | 167,48 | 0,87% | - |
| 14.10.2026 | 166,14 | 167,05 | 165,89 | 166,04 | -0,01% | 603,00 |
| 13.10.2026 | 165,74 | 167,16 | 165,66 | 166,06 | 0,18% | 966,00 |
| 12.10.2026 | 165,61 | 166,23 | 165,37 | 165,76 | 0,18% | 2.289,00 |
| 09.10.2026 | 164,66 | 165,49 | 164,31 | 165,46 | 0,68% | 28.106,00 |
| 08.10.2026 | 164,06 | 164,40 | 162,67 | 164,34 | -0,21% | 375,00 |
| 07.10.2026 | 165,55 | 166,02 | 164,16 | 164,68 | -0,62% | 1.722,00 |
| 06.10.2026 | 165,84 | 167,12 | 165,65 | 165,70 | -0,02% | 1.709,00 |
| 05.10.2026 | 164,89 | 165,95 | 164,74 | 165,74 | 0,25% | 910,00 |
| 02.10.2026 | 164,06 | 165,34 | 163,66 | 165,33 | 0,88% | 526,00 |
| 01.10.2026 | 165,25 | 165,31 | 163,05 | 163,88 | -0,73% | 853,00 |
| 30.09.2026 | 167,32 | 167,80 | 165,02 | 165,09 | -1,09% | 179,00 |
| 29.09.2026 | 167,09 | 167,85 | 166,08 | 166,91 | -0,38% | 363,00 |
| 28.09.2026 | 166,95 | 168,29 | 166,59 | 167,55 | -0,02% | 421,00 |
| 25.09.2026 | 167,11 | 167,65 | 166,34 | 167,59 | 0,44% | 1.834,00 |
| 24.09.2026 | 166,42 | 167,41 | 165,87 | 166,85 | 0,06% | 206,00 |
| 23.09.2026 | 168,25 | 168,62 | 166,14 | 166,75 | -0,89% | 201,00 |
| 22.09.2026 | 167,73 | 168,52 | 166,90 | 168,24 | 0,29% | 368,00 |
| 21.09.2026 | 166,34 | 167,93 | 166,34 | 167,76 | 1,27% | 657,00 |
| 18.09.2026 | 167,44 | 167,46 | 165,30 | 165,65 | -0,96% | 756,00 |
| 17.09.2026 | 166,45 | 167,73 | 166,42 | 167,26 | 0,85% | 544,00 |
| 16.09.2026 | 165,82 | 166,59 | 165,11 | 165,85 | 0,15% | 644,00 |
| 15.09.2026 | 165,83 | 165,86 | 164,11 | 165,60 | -0,24% | 879,00 |
| 14.09.2026 | 166,14 | 166,83 | 165,49 | 166,00 | -0,41% | 627,00 |
| 11.09.2026 | 166,05 | 167,38 | 165,96 | 166,69 | 0,77% | 211,00 |
| 10.09.2026 | 167,15 | 167,47 | 165,28 | 165,42 | -0,80% | 82,00 |
| 09.09.2026 | 168,74 | 168,95 | 166,67 | 166,76 | -1,06% | 1.406,00 |
| 08.09.2026 | 169,25 | 169,72 | 168,53 | 168,54 | -0,53% | 326,00 |
| 07.09.2026 | 169,47 | 169,93 | 168,94 | 169,44 | -0,10% | 2.957,00 |
| 04.09.2026 | 169,71 | 169,99 | 169,03 | 169,61 | 0,04% | 678,00 |
| 03.09.2026 | 168,68 | 169,61 | 168,43 | 169,54 | 0,47% | 1.190,00 |
| 02.09.2026 | 168,23 | 169,09 | 167,63 | 168,74 | 0,32% | 182,00 |
| 01.09.2026 | 169,79 | 170,17 | 168,04 | 168,21 | -0,74% | 429,00 |
| 31.08.2026 | 170,67 | 170,97 | 169,22 | 169,47 | -0,68% | 1.101,00 |
| 28.08.2026 | 170,33 | 171,13 | 170,32 | 170,63 | 0,22% | 719,00 |
| 27.08.2026 | 171,17 | 171,20 | 169,63 | 170,25 | -0,24% | 534,00 |
| 26.08.2026 | 171,37 | 171,67 | 170,62 | 170,66 | -0,45% | 145,00 |
| 25.08.2026 | 170,84 | 171,52 | 170,81 | 171,44 | 0,53% | 367,00 |
| 24.08.2026 | 170,28 | 170,83 | 170,17 | 170,53 | 0,04% | 1.094,00 |
| 21.08.2026 | 169,48 | 170,62 | 169,47 | 170,46 | 0,73% | 542,00 |
| 20.08.2026 | 169,25 | 169,80 | 169,14 | 169,22 | -0,27% | 14,00 |
| 19.08.2026 | 169,56 | 170,50 | 169,48 | 169,68 | 7,57% | 787,00 |
| 05.05.2026 | 155,87 | 157,96 | 155,45 | 157,74 | 1,45% | 2.943,00 |
| 04.05.2026 | 158,37 | 158,91 | 154,83 | 155,49 | -1,47% | 5.612,00 |
| 30.04.2026 | 154,41 | 158,15 | 153,68 | 157,81 | 1,81% | 2.781,00 |
| 29.04.2026 | 156,73 | 156,78 | 154,62 | 155,01 | -0,76% | 1.162,00 |
| 28.04.2026 | 156,75 | 157,27 | 155,72 | 156,19 | -0,54% | 1.873,00 |
| 27.04.2026 | 157,21 | 158,14 | 156,68 | 157,04 | -0,49% | 856,00 |
| 24.04.2026 | 157,16 | 158,40 | 156,49 | 157,81 | 0,37% | 780,00 |
| 23.04.2026 | 156,93 | 158,35 | 155,64 | 157,23 | -0,58% | 591,00 |
| 22.04.2026 | 158,60 | 159,18 | 157,84 | 158,14 | 0,45% | 1.863,00 |
| 21.04.2026 | 160,40 | 160,41 | 157,21 | 157,43 | -1,58% | 328,00 |
| 20.04.2026 | 159,17 | 160,05 | 159,17 | 159,96 | -0,49% | 4.018,00 |
| 17.04.2026 | 158,47 | 161,19 | 158,13 | 160,75 | 1,66% | 2.119,00 |
| 16.04.2026 | 159,04 | 159,41 | 157,94 | 158,12 | -0,25% | 1.676,00 |
| 15.04.2026 | 158,85 | 159,39 | 158,06 | 158,52 | -0,49% | 1.811,00 |
| 14.04.2026 | 158,09 | 159,43 | 158,09 | 159,30 | 0,48% | 774,00 |
| 13.04.2026 | 156,40 | 158,55 | 156,21 | 158,54 | 0,51% | 4.468,00 |
| 10.04.2026 | 157,66 | 158,77 | 157,27 | 157,74 | 0,08% | 324,00 |
| 09.04.2026 | 157,34 | 158,11 | 156,18 | 157,61 | -0,05% | 1.869,00 |
| 08.04.2026 | 158,23 | 159,26 | 156,64 | 157,69 | 3,00% | 5.942,00 |
| 07.04.2026 | 152,82 | 154,30 | 151,04 | 153,10 | -0,36% | 1.331,00 |
| 02.04.2026 | 150,42 | 153,68 | 150,41 | 153,65 | 0,13% | 286,00 |
| 01.04.2026 | 152,23 | 153,90 | 152,09 | 153,45 | 1,29% | 721,00 |
| 31.03.2026 | 149,47 | 151,62 | 148,63 | 151,49 | 2,25% | 2.236,00 |
| 30.03.2026 | 146,41 | 149,42 | 146,41 | 148,15 | 1,21% | 1.175,00 |
| 27.03.2026 | 148,95 | 149,14 | 146,34 | 146,38 | -1,10% | 1.285,00 |
| 26.03.2026 | 149,50 | 149,90 | 147,97 | 148,01 | -1,51% | 1.959,00 |
| 25.03.2026 | 149,57 | 151,00 | 149,23 | 150,28 | 0,56% | 3.454,00 |
| 24.03.2026 | 147,25 | 149,78 | 146,58 | 149,45 | 0,52% | 781,00 |
| 23.03.2026 | 144,34 | 150,16 | 143,08 | 148,67 | 1,83% | 2.223,00 |
| 20.03.2026 | 149,99 | 150,89 | 145,02 | 146,00 | -2,79% | 1.521,00 |
| 19.03.2026 | 150,78 | 151,38 | 148,42 | 150,19 | -0,72% | 2.910,00 |
| 18.03.2026 | 154,93 | 155,18 | 151,20 | 151,28 | -1,66% | 884,00 |
| 17.03.2026 | 152,63 | 154,77 | 152,45 | 153,84 | 0,25% | 1.016,00 |
| 16.03.2026 | 153,11 | 153,79 | 151,71 | 153,45 | 1,03% | 2.580,00 |
| 13.03.2026 | 152,94 | 154,28 | 151,44 | 151,89 | -0,70% | 2.497,00 |
| 12.03.2026 | 152,72 | 154,18 | 152,19 | 152,96 | -0,73% | 409,00 |
| 11.03.2026 | 154,35 | 154,57 | 153,06 | 154,08 | 0,01% | 2.480,00 |
| 10.03.2026 | 153,46 | 155,90 | 153,25 | 154,07 | 0,14% | 3.798,00 |