£118,666
0,91%
Echtzeitkurs Xtrackers Stoxx Europe 600 Utilities Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Utilities Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 116,86 | 119,14 | 116,86 | 118,98 | 1,18% | - |
| 27.02.2025 | 118,58 | 118,58 | 117,31 | 117,59 | -1,51% | - |
| 26.02.2025 | 119,28 | 119,88 | 118,84 | 119,39 | 0,42% | - |
| 25.02.2025 | 117,82 | 119,06 | 117,82 | 118,90 | 0,61% | - |
| 24.02.2025 | 116,10 | 118,18 | 116,10 | 118,18 | 2,28% | - |
| 21.02.2025 | 115,29 | 115,59 | 114,82 | 115,54 | 0,26% | - |
| 20.02.2025 | 115,26 | 115,78 | 114,96 | 115,24 | 0,26% | - |
| 19.02.2025 | 114,44 | 115,75 | 114,43 | 114,94 | 0,30% | - |
| 18.02.2025 | 115,52 | 115,60 | 114,35 | 114,60 | -0,84% | - |
| 17.02.2025 | 115,87 | 116,02 | 115,13 | 115,57 | -0,31% | - |
| 14.02.2025 | 116,12 | 116,30 | 115,54 | 115,93 | -0,22% | - |
| 13.02.2025 | 115,74 | 116,39 | 115,01 | 116,18 | 0,95% | - |
| 12.02.2025 | 116,35 | 116,90 | 114,57 | 115,10 | -1,03% | - |
| 11.02.2025 | 117,41 | 117,86 | 116,21 | 116,29 | -0,79% | - |
| 10.02.2025 | 116,99 | 117,96 | 116,68 | 117,22 | 0,10% | - |
| 07.02.2025 | 117,27 | 118,10 | 116,59 | 117,11 | -0,08% | - |
| 06.02.2025 | 119,12 | 119,50 | 117,16 | 117,20 | -1,00% | - |
| 05.02.2025 | 117,37 | 118,68 | 117,24 | 118,39 | 0,62% | - |
| 04.02.2025 | 117,11 | 117,89 | 116,56 | 117,67 | 0,55% | - |
| 03.02.2025 | 115,91 | 117,82 | 115,91 | 117,02 | -0,81% | - |
| 31.01.2025 | 117,94 | 118,53 | 117,76 | 117,98 | 0,05% | - |
| 30.01.2025 | 116,63 | 118,18 | 116,21 | 117,92 | 1,18% | - |
| 29.01.2025 | 116,85 | 116,90 | 115,36 | 116,54 | -0,05% | - |
| 28.01.2025 | 115,71 | 117,58 | 115,06 | 116,60 | 0,72% | - |
| 27.01.2025 | 113,82 | 116,76 | 113,82 | 115,77 | 1,15% | - |
| 24.01.2025 | 115,91 | 116,03 | 114,12 | 114,45 | -0,84% | - |
| 23.01.2025 | 115,63 | 116,04 | 115,08 | 115,43 | -0,19% | - |
| 22.01.2025 | 117,51 | 117,65 | 115,39 | 115,65 | -1,47% | - |
| 21.01.2025 | 116,77 | 117,38 | 115,78 | 117,38 | 0,32% | - |
| 20.01.2025 | 117,75 | 117,79 | 116,65 | 117,00 | -0,44% | - |
| 17.01.2025 | 116,82 | 118,02 | 116,76 | 117,52 | 1,40% | - |
| 16.01.2025 | 116,36 | 116,44 | 114,51 | 115,89 | 0,43% | - |
| 15.01.2025 | 113,89 | 115,53 | 113,89 | 115,40 | 1,47% | - |
| 14.01.2025 | 113,79 | 114,16 | 113,05 | 113,73 | 0,36% | - |
| 13.01.2025 | 113,34 | 114,33 | 113,10 | 113,32 | -0,11% | - |
| 10.01.2025 | 115,48 | 115,57 | 113,24 | 113,45 | -1,96% | - |
| 09.01.2025 | 115,62 | 116,44 | 115,54 | 115,71 | 0,38% | - |
| 08.01.2025 | 115,74 | 115,85 | 113,91 | 115,27 | -0,69% | - |
| 07.01.2025 | 115,98 | 116,72 | 115,49 | 116,07 | -0,12% | - |
| 06.01.2025 | 117,05 | 117,05 | 104,54 | 116,21 | -0,41% | - |
| 03.01.2025 | 115,88 | 117,15 | 115,83 | 116,69 | 0,29% | - |
| 02.01.2025 | 114,10 | 116,85 | 114,04 | 116,35 | 1,82% | - |
| 30.12.2024 | 113,38 | 114,37 | 113,33 | 114,28 | 0,69% | - |
| 27.12.2024 | 113,37 | 113,56 | 112,83 | 113,50 | 0,15% | - |
| 23.12.2024 | 112,62 | 113,49 | 112,50 | 113,33 | 0,46% | - |
| 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% | - |