£139,442
-0,24%
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 |
|---|---|---|---|---|---|---|
| 16.06.2025 | 139,97 | 140,02 | 139,42 | 139,44 | -0,24% | - |
| 13.06.2025 | 138,96 | 140,35 | 138,86 | 139,78 | -0,31% | - |
| 12.06.2025 | 138,04 | 140,39 | 138,03 | 140,22 | 1,01% | - |
| 11.06.2025 | 138,30 | 138,89 | 137,47 | 138,81 | 0,37% | - |
| 10.06.2025 | 137,17 | 138,44 | 137,15 | 138,30 | 1,21% | - |
| 09.06.2025 | 137,12 | 137,33 | 136,10 | 136,65 | -0,40% | - |
| 06.06.2025 | 137,07 | 137,92 | 136,95 | 137,19 | 0,22% | - |
| 05.06.2025 | 137,48 | 137,77 | 136,25 | 136,89 | -0,54% | - |
| 04.06.2025 | 137,51 | 137,88 | 136,79 | 137,63 | 0,32% | - |
| 03.06.2025 | 138,83 | 138,99 | 136,93 | 137,19 | -0,86% | - |
| 02.06.2025 | 137,59 | 138,89 | 137,57 | 138,38 | 0,23% | - |
| 30.05.2025 | 137,12 | 138,42 | 137,12 | 138,07 | 0,74% | - |
| 29.05.2025 | 137,60 | 137,60 | 135,17 | 137,06 | 0,11% | - |
| 28.05.2025 | 138,00 | 138,32 | 136,62 | 136,90 | -0,99% | - |
| 27.05.2025 | 138,81 | 138,93 | 137,50 | 138,27 | -0,49% | - |
| 26.05.2025 | 139,88 | 139,89 | 138,39 | 138,95 | 0,67% | - |
| 23.05.2025 | 138,23 | 138,64 | 136,84 | 138,03 | -0,07% | - |
| 22.05.2025 | 138,02 | 139,10 | 124,54 | 138,12 | -0,54% | - |
| 21.05.2025 | 138,19 | 139,57 | 138,19 | 138,88 | 0,37% | - |
| 20.05.2025 | 136,23 | 138,54 | 136,23 | 138,37 | 1,94% | - |
| 19.05.2025 | 134,66 | 135,83 | 133,94 | 135,74 | 0,82% | - |
| 16.05.2025 | 133,87 | 134,80 | 133,87 | 134,64 | 0,95% | - |
| 15.05.2025 | 130,74 | 133,59 | 130,73 | 133,37 | 1,85% | - |
| 14.05.2025 | 130,37 | 131,51 | 129,57 | 130,95 | 0,42% | - |
| 13.05.2025 | 130,90 | 132,38 | 130,27 | 130,41 | -0,22% | - |
| 12.05.2025 | 134,13 | 134,96 | 129,75 | 130,69 | -2,20% | - |
| 09.05.2025 | 134,16 | 134,58 | 133,50 | 133,64 | 0,20% | - |
| 08.05.2025 | 136,69 | 136,69 | 133,35 | 133,37 | -2,09% | - |
| 07.05.2025 | 135,89 | 136,64 | 135,52 | 136,22 | 0,34% | - |
| 06.05.2025 | 136,02 | 136,53 | 135,53 | 135,77 | -0,10% | - |
| 05.05.2025 | 135,34 | 136,14 | 135,18 | 135,90 | 0,63% | - |
| 02.05.2025 | 137,45 | 137,62 | 134,01 | 135,05 | -0,65% | - |
| 30.04.2025 | 135,10 | 136,00 | 113,19 | 135,93 | 0,85% | - |
| 29.04.2025 | 133,33 | 134,99 | 132,94 | 134,78 | 1,17% | - |
| 28.04.2025 | 133,21 | 134,00 | 132,41 | 133,23 | 0,13% | - |
| 25.04.2025 | 133,09 | 133,42 | 132,40 | 133,05 | 0,27% | - |
| 24.04.2025 | 131,91 | 133,92 | 131,90 | 132,70 | 0,35% | - |
| 23.04.2025 | 136,51 | 136,73 | 130,88 | 132,24 | -2,05% | - |
| 22.04.2025 | 133,46 | 135,09 | 133,06 | 135,01 | 1,21% | - |
| 17.04.2025 | 132,66 | 133,79 | 131,85 | 133,40 | 0,40% | - |
| 16.04.2025 | 129,71 | 132,87 | 129,67 | 132,87 | 1,63% | - |
| 15.04.2025 | 128,52 | 130,83 | 128,51 | 130,74 | 1,72% | - |
| 14.04.2025 | 130,71 | 130,71 | 127,79 | 128,52 | 0,50% | - |
| 11.04.2025 | 127,42 | 128,95 | 126,99 | 127,88 | 1,39% | - |
| 10.04.2025 | 131,20 | 131,66 | 123,13 | 126,12 | 2,84% | - |
| 09.04.2025 | 121,50 | 123,70 | 121,05 | 122,63 | -1,20% | - |
| 08.04.2025 | 124,99 | 125,07 | 121,64 | 124,12 | 1,44% | - |
| 07.04.2025 | 120,93 | 125,63 | 119,47 | 122,37 | -5,14% | - |
| 04.04.2025 | 132,77 | 135,40 | 128,62 | 128,99 | -3,19% | - |
| 03.04.2025 | 126,57 | 133,60 | 126,51 | 133,24 | 4,21% | - |
| 02.04.2025 | 126,64 | 128,00 | 126,61 | 127,85 | 0,36% | - |
| 01.04.2025 | 127,50 | 127,79 | 126,74 | 127,39 | 0,61% | - |
| 31.03.2025 | 126,06 | 128,09 | 126,06 | 126,62 | -0,39% | - |
| 28.03.2025 | 123,79 | 127,20 | 103,62 | 127,12 | 2,30% | - |
| 27.03.2025 | 122,26 | 124,73 | 122,24 | 124,26 | 0,63% | - |
| 26.03.2025 | 123,07 | 123,75 | 122,53 | 123,49 | 0,64% | - |
| 25.03.2025 | 122,13 | 123,41 | 122,13 | 122,70 | 0,37% | - |
| 24.03.2025 | 123,90 | 124,12 | 122,00 | 122,25 | -0,98% | - |
| 21.03.2025 | 122,82 | 124,04 | 122,74 | 123,45 | 0,30% | - |
| 20.03.2025 | 121,95 | 123,19 | 121,95 | 123,09 | 0,78% | - |
| 19.03.2025 | 121,61 | 122,45 | 121,60 | 122,13 | -0,10% | - |
| 18.03.2025 | 122,85 | 122,85 | 121,61 | 122,26 | 0,05% | - |
| 17.03.2025 | 121,08 | 122,45 | 121,03 | 122,19 | 0,91% | - |
| 14.03.2025 | 120,51 | 121,12 | 119,76 | 121,10 | 0,52% | - |
| 13.03.2025 | 119,06 | 120,60 | 119,06 | 120,46 | 0,57% | - |
| 12.03.2025 | 120,97 | 121,03 | 119,30 | 119,78 | -0,40% | - |
| 11.03.2025 | 120,87 | 121,60 | 120,12 | 120,27 | 0,26% | - |
| 10.03.2025 | 118,46 | 120,52 | 118,34 | 119,95 | 1,49% | - |
| 07.03.2025 | 115,63 | 118,41 | 115,63 | 118,19 | 1,66% | - |
| 06.03.2025 | 117,24 | 117,24 | 114,79 | 116,27 | -0,31% | - |
| 05.03.2025 | 120,07 | 120,08 | 116,31 | 116,63 | -1,19% | - |
| 04.03.2025 | 116,92 | 119,20 | 116,89 | 118,04 | 0,12% | - |
| 03.03.2025 | 119,25 | 119,34 | 106,36 | 117,90 | -0,91% | - |
| 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% | - |