£112,565
0,21%
Echtzeitkurs Xtrackers Stoxx Europe 600 Utilities Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Utilities Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 112,00 | 112,88 | 111,74 | 112,81 | 0,43% | - |
| 19.12.2024 | 111,88 | 112,40 | 111,46 | 112,32 | -0,79% | - |
| 18.12.2024 | 114,13 | 114,41 | 113,04 | 113,22 | -0,67% | - |
| 17.12.2024 | 114,26 | 114,36 | 113,23 | 113,98 | -0,85% | - |
| 16.12.2024 | 115,63 | 115,79 | 114,69 | 114,96 | -0,58% | - |
| 13.12.2024 | 115,65 | 115,90 | 115,18 | 115,63 | 0,10% | - |
| 12.12.2024 | 115,24 | 115,72 | 115,05 | 115,51 | 0,35% | - |
| 11.12.2024 | 115,86 | 116,23 | 114,94 | 115,12 | -0,92% | - |
| 10.12.2024 | 116,71 | 117,03 | 115,93 | 116,18 | -0,77% | - |
| 09.12.2024 | 118,01 | 118,13 | 116,76 | 117,09 | -0,61% | - |
| 06.12.2024 | 118,53 | 118,81 | 117,59 | 117,80 | -0,61% | - |
| 05.12.2024 | 117,69 | 118,59 | 117,60 | 118,52 | 0,63% | - |
| 04.12.2024 | 119,04 | 119,05 | 117,67 | 117,78 | -1,20% | - |
| 03.12.2024 | 119,08 | 119,44 | 118,86 | 119,22 | 0,24% | - |
| 02.12.2024 | 118,30 | 119,57 | 118,13 | 118,93 | -0,04% | - |
| 29.11.2024 | 118,87 | 119,23 | 118,62 | 118,98 | -0,31% | - |
| 28.11.2024 | 118,78 | 119,44 | 118,22 | 119,35 | 0,93% | - |
| 27.11.2024 | 118,39 | 118,44 | 117,32 | 118,24 | -0,32% | - |
| 26.11.2024 | 118,88 | 119,24 | 118,29 | 118,62 | -0,66% | - |
| 25.11.2024 | 119,54 | 119,79 | 118,74 | 119,41 | 0,46% | - |
| 22.11.2024 | 118,91 | 119,10 | 118,59 | 118,87 | 1,75% | - |
| 21.11.2024 | 116,79 | 117,51 | 116,36 | 116,82 | 0,14% | - |
| 20.11.2024 | 117,86 | 118,15 | 116,51 | 116,65 | -0,71% | - |
| 19.11.2024 | 117,31 | 118,34 | 105,34 | 117,49 | 0,13% | - |
| 18.11.2024 | 118,11 | 118,40 | 116,94 | 117,33 | -0,54% | - |
| 15.11.2024 | 116,65 | 118,50 | 116,41 | 117,97 | 0,82% | - |
| 14.11.2024 | 115,46 | 117,06 | 115,15 | 117,01 | 1,59% | - |
| 13.11.2024 | 115,60 | 116,15 | 115,06 | 115,18 | -0,41% | - |
| 12.11.2024 | 116,23 | 116,63 | 115,61 | 115,65 | -0,94% | - |
| 11.11.2024 | 116,79 | 117,59 | 116,45 | 116,76 | 0,44% | - |
| 08.11.2024 | 116,29 | 116,91 | 116,02 | 116,24 | 0,04% | - |
| 07.11.2024 | 116,98 | 117,46 | 116,03 | 116,20 | -0,59% | - |
| 06.11.2024 | 121,19 | 121,48 | 116,37 | 116,89 | -3,37% | - |
| 05.11.2024 | 120,79 | 121,69 | 120,66 | 120,96 | 0,01% | - |
| 04.11.2024 | 121,04 | 122,01 | 120,84 | 120,95 | 0,00% | - |
| 01.11.2024 | 120,58 | 121,60 | 120,56 | 120,96 | 0,28% | - |
| 31.10.2024 | 120,44 | 120,83 | 119,36 | 120,62 | -0,40% | - |
| 30.10.2024 | 121,23 | 122,09 | 120,86 | 121,10 | -0,45% | - |
| 29.10.2024 | 123,87 | 123,95 | 121,44 | 121,65 | -1,56% | - |
| 28.10.2024 | 122,86 | 123,62 | 122,72 | 123,58 | 1,05% | - |
| 25.10.2024 | 123,19 | 123,19 | 122,18 | 122,30 | -0,70% | - |
| 24.10.2024 | 123,68 | 124,24 | 123,08 | 123,15 | -0,13% | - |
| 23.10.2024 | 122,30 | 123,82 | 122,23 | 123,31 | 0,52% | - |
| 22.10.2024 | 124,59 | 124,59 | 121,64 | 122,67 | -1,63% | - |
| 21.10.2024 | 124,95 | 125,12 | 123,86 | 124,71 | -0,24% | - |
| 18.10.2024 | 124,66 | 125,10 | 123,90 | 125,01 | -0,23% | - |
| 17.10.2024 | 126,17 | 126,71 | 125,21 | 125,30 | -0,67% | - |
| 16.10.2024 | 124,62 | 126,25 | 124,53 | 126,14 | 1,17% | - |
| 15.10.2024 | 123,68 | 125,11 | 123,68 | 124,68 | 0,94% | - |
| 14.10.2024 | 122,19 | 123,53 | 122,04 | 123,53 | 1,04% | - |
| 11.10.2024 | 121,28 | 122,26 | 121,13 | 122,25 | 0,81% | - |
| 10.10.2024 | 121,81 | 122,14 | 120,76 | 121,26 | -0,54% | - |
| 09.10.2024 | 121,61 | 122,54 | 121,48 | 121,92 | 0,36% | - |
| 08.10.2024 | 120,33 | 121,49 | 120,02 | 121,49 | 0,47% | - |
| 07.10.2024 | 121,77 | 121,82 | 120,41 | 120,93 | -0,29% | - |
| 04.10.2024 | 122,03 | 122,49 | 120,04 | 121,27 | -0,75% | - |
| 03.10.2024 | 122,96 | 124,16 | 122,15 | 122,19 | -0,22% | - |
| 02.10.2024 | 124,62 | 124,71 | 122,31 | 122,47 | -1,68% | - |
| 01.10.2024 | 124,29 | 124,76 | 123,60 | 124,56 | 0,59% | - |
| 30.09.2024 | 124,29 | 124,55 | 123,45 | 123,83 | -0,60% | - |
| 27.09.2024 | 124,08 | 124,87 | 123,90 | 124,58 | 0,41% | - |
| 26.09.2024 | 125,34 | 125,46 | 123,66 | 124,06 | -0,01% | - |
| 25.09.2024 | 123,56 | 124,14 | 123,23 | 124,07 | 0,15% | - |
| 24.09.2024 | 125,03 | 125,03 | 122,49 | 123,89 | -0,18% | - |
| 23.09.2024 | 123,44 | 124,51 | 123,20 | 124,11 | 0,25% | - |
| 20.09.2024 | 122,31 | 124,13 | 122,21 | 123,80 | 0,80% | - |
| 19.09.2024 | 126,42 | 126,49 | 122,18 | 122,82 | -2,06% | - |
| 18.09.2024 | 126,34 | 126,67 | 125,13 | 125,39 | -0,89% | - |
| 17.09.2024 | 126,43 | 126,61 | 126,28 | 126,52 | 1,05% | - |
| 16.09.2024 | 124,47 | 125,40 | 124,38 | 125,21 | 0,41% | - |
| 13.09.2024 | 124,25 | 125,28 | 124,22 | 124,70 | 0,53% | - |
| 12.09.2024 | 125,57 | 125,92 | 124,00 | 124,04 | -0,49% | - |
| 11.09.2024 | 124,88 | 124,95 | 123,68 | 124,64 | 0,02% | - |
| 10.09.2024 | 124,38 | 125,43 | 124,16 | 124,62 | 0,00% | - |
| 09.09.2024 | 123,82 | 124,72 | 123,27 | 124,62 | 1,00% | - |
| 06.09.2024 | 122,98 | 123,76 | 122,77 | 123,38 | 0,20% | - |
| 05.09.2024 | 120,90 | 123,66 | 120,83 | 123,14 | 1,76% | - |
| 04.09.2024 | 119,40 | 121,82 | 100,92 | 121,01 | 0,08% | - |
| 03.09.2024 | 120,90 | 121,27 | 120,37 | 120,91 | 0,24% | - |
| 02.09.2024 | 120,59 | 120,75 | 120,12 | 120,61 | 0,13% | - |
| 30.08.2024 | 119,79 | 120,94 | 119,79 | 120,45 | 0,63% | - |
| 29.08.2024 | 120,12 | 120,41 | 119,54 | 119,70 | -0,37% | - |
| 28.08.2024 | 119,66 | 120,16 | 119,44 | 120,14 | 0,55% | - |
| 27.08.2024 | 119,86 | 120,21 | 119,30 | 119,48 | -0,37% | - |
| 26.08.2024 | 119,56 | 119,98 | 119,47 | 119,93 | 0,40% | - |
| 23.08.2024 | 118,55 | 119,66 | 118,50 | 119,46 | 0,78% | - |
| 22.08.2024 | 118,29 | 119,18 | 118,28 | 118,54 | 0,22% | - |
| 21.08.2024 | 118,81 | 119,47 | 117,98 | 118,28 | -0,29% | - |
| 20.08.2024 | 119,33 | 119,36 | 118,31 | 118,63 | -0,46% | - |
| 19.08.2024 | 118,12 | 119,30 | 118,12 | 119,18 | 0,82% | - |
| 16.08.2024 | 118,13 | 118,28 | 117,63 | 118,21 | 0,23% | - |
| 15.08.2024 | 119,02 | 119,03 | 117,88 | 117,94 | -0,58% | - |
| 14.08.2024 | 119,30 | 119,37 | 118,02 | 118,62 | 0,23% | - |
| 13.08.2024 | 117,60 | 118,48 | 117,58 | 118,35 | 0,87% | - |
| 12.08.2024 | 117,29 | 117,68 | 117,02 | 117,33 | 0,40% | - |
| 09.08.2024 | 117,28 | 117,69 | 116,49 | 116,87 | -0,21% | - |
| 08.08.2024 | 116,94 | 117,92 | 116,70 | 117,11 | -0,30% | - |
| 07.08.2024 | 115,93 | 117,70 | 115,68 | 117,46 | 1,64% | - |
| 06.08.2024 | 116,37 | 116,51 | 114,60 | 115,57 | -0,22% | - |
| 05.08.2024 | 116,11 | 117,80 | 115,27 | 115,82 | -2,48% | - |