166,760€
-1,06%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 149,76 | 154,63 | 148,88 | 153,85 | 0,20% | 1.817,00 |
| 06.03.2026 | 155,23 | 155,51 | 151,59 | 153,55 | -0,64% | 3.102,00 |
| 05.03.2026 | 155,75 | 157,65 | 153,62 | 154,54 | -1,64% | 6.956,00 |
| 04.03.2026 | 154,29 | 157,27 | 153,95 | 157,11 | 0,95% | 2.123,00 |
| 03.03.2026 | 157,74 | 157,91 | 153,41 | 155,63 | -2,46% | 2.260,00 |
| 02.03.2026 | 159,05 | 160,06 | 158,61 | 159,55 | -0,97% | 2.209,00 |
| 27.02.2026 | 161,89 | 162,53 | 160,95 | 161,11 | -0,49% | 1.011,00 |
| 26.02.2026 | 161,66 | 162,19 | 161,23 | 161,91 | -0,10% | 1.160,00 |
| 25.02.2026 | 161,07 | 162,09 | 160,86 | 162,08 | 0,59% | 1.162,00 |
| 24.02.2026 | 160,51 | 161,29 | 159,87 | 161,13 | 0,40% | 1.333,00 |
| 23.02.2026 | 160,50 | 161,28 | 160,04 | 160,49 | -0,53% | 1.617,00 |
| 20.02.2026 | 160,28 | 161,77 | 159,94 | 161,35 | 0,80% | 1.278,00 |
| 19.02.2026 | 160,61 | 160,71 | 159,27 | 160,07 | -0,29% | 975,00 |
| 18.02.2026 | 159,29 | 160,78 | 159,07 | 160,53 | 0,88% | 1.113,00 |
| 17.02.2026 | 157,61 | 159,31 | 157,42 | 159,13 | 0,66% | 356,00 |
| 16.02.2026 | 157,96 | 158,47 | 157,85 | 158,09 | 0,19% | 604,00 |
| 13.02.2026 | 157,77 | 158,15 | 156,96 | 157,79 | -0,13% | 955,00 |
| 12.02.2026 | 159,46 | 159,86 | 157,56 | 157,99 | -0,82% | 1.965,00 |
| 11.02.2026 | 158,56 | 159,44 | 157,90 | 159,30 | 0,53% | 721,00 |
| 10.02.2026 | 158,34 | 158,87 | 158,34 | 158,46 | -0,11% | 610,00 |
| 09.02.2026 | 158,10 | 158,75 | 157,38 | 158,63 | 0,28% | 1.988,00 |
| 06.02.2026 | 155,77 | 158,18 | 155,39 | 158,18 | 1,68% | 1.510,00 |
| 05.02.2026 | 157,78 | 157,90 | 155,54 | 155,56 | -1,39% | 5.065,00 |
| 04.02.2026 | 157,36 | 158,89 | 157,11 | 157,75 | 0,39% | 2.909,00 |
| 03.02.2026 | 158,32 | 158,97 | 156,21 | 157,14 | -0,59% | 2.107,00 |
| 02.02.2026 | 154,12 | 158,18 | 154,06 | 158,08 | 1,37% | 1.004,00 |
| 30.01.2026 | 155,42 | 156,30 | 154,90 | 155,94 | -0,01% | 428,00 |
| 29.01.2026 | 155,63 | 156,53 | 154,69 | 155,95 | 0,36% | 1.269,00 |
| 28.01.2026 | 157,04 | 157,10 | 155,05 | 155,39 | -0,40% | 1.698,00 |
| 27.01.2026 | 156,02 | 156,63 | 155,67 | 156,02 | 0,28% | 930,00 |
| 26.01.2026 | 155,23 | 155,91 | 154,95 | 155,58 | 0,23% | 1.245,00 |
| 23.01.2026 | 155,20 | 155,47 | 154,78 | 155,23 | -0,03% | 2.123,00 |
| 22.01.2026 | 155,54 | 156,03 | 155,02 | 155,27 | -0,04% | 649,00 |
| 21.01.2026 | 153,53 | 155,57 | 152,52 | 155,33 | 1,38% | 2.491,00 |
| 20.01.2026 | 154,28 | 154,32 | 152,65 | 153,22 | -1,03% | 1.483,00 |
| 19.01.2026 | 154,96 | 155,63 | 154,58 | 154,81 | -1,36% | 2.161,00 |
| 16.01.2026 | 156,49 | 157,03 | 156,30 | 156,95 | 0,32% | 558,00 |
| 15.01.2026 | 156,86 | 156,99 | 156,35 | 156,45 | 0,13% | 994,00 |
| 14.01.2026 | 155,76 | 156,37 | 155,75 | 156,25 | 0,38% | 413,00 |
| 13.01.2026 | 156,14 | 156,20 | 155,33 | 155,66 | -0,29% | 1.231,00 |
| 12.01.2026 | 155,40 | 156,44 | 155,03 | 156,12 | 0,27% | 1.652,00 |
| 09.01.2026 | 154,43 | 155,81 | 154,29 | 155,70 | 0,72% | 1.507,00 |
| 08.01.2026 | 153,98 | 154,59 | 153,59 | 154,59 | 0,22% | 734,00 |
| 07.01.2026 | 154,65 | 154,71 | 154,01 | 154,25 | -0,26% | 744,00 |
| 06.01.2026 | 153,97 | 154,77 | 153,55 | 154,65 | 0,55% | 1.145,00 |
| 05.01.2026 | 152,92 | 153,83 | 152,37 | 153,80 | 0,91% | 1.150,00 |