£120,959
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 120,79 | 121,69 | 120,66 | 120,98 | 0,03% | - |
| 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% | - |
| 02.08.2024 | 115,98 | 119,79 | 107,13 | 118,77 | 1,82% | - |
| 01.08.2024 | 117,36 | 117,68 | 116,28 | 116,65 | -0,61% | - |
| 31.07.2024 | 118,02 | 118,14 | 117,25 | 117,36 | 0,16% | - |
| 30.07.2024 | 117,21 | 117,58 | 116,57 | 117,17 | 0,00% | - |
| 29.07.2024 | 117,27 | 118,45 | 116,95 | 117,17 | 0,32% | - |
| 26.07.2024 | 116,23 | 117,21 | 115,64 | 116,79 | 0,51% | - |
| 25.07.2024 | 114,35 | 116,32 | 114,31 | 116,20 | 0,92% | - |
| 24.07.2024 | 114,02 | 115,40 | 113,81 | 115,15 | 0,49% | - |
| 23.07.2024 | 114,69 | 115,24 | 113,97 | 114,59 | -0,03% | - |
| 22.07.2024 | 114,42 | 115,42 | 114,32 | 114,63 | 0,66% | - |
| 19.07.2024 | 114,43 | 114,87 | 113,88 | 113,88 | -0,77% | - |
| 18.07.2024 | 114,39 | 115,19 | 114,12 | 114,75 | 0,77% | - |
| 17.07.2024 | 112,62 | 114,02 | 112,41 | 113,87 | 0,76% | - |
| 16.07.2024 | 113,13 | 113,73 | 112,42 | 113,02 | -0,60% | - |
| 15.07.2024 | 115,11 | 115,21 | 113,66 | 113,70 | -1,75% | - |
| 12.07.2024 | 116,32 | 116,60 | 114,95 | 115,72 | -0,32% | - |
| 11.07.2024 | 114,72 | 116,95 | 114,49 | 116,09 | 1,44% | - |
| 10.07.2024 | 113,37 | 114,54 | 113,36 | 114,44 | 1,15% | - |
| 09.07.2024 | 113,55 | 114,43 | 113,04 | 113,14 | -0,54% | - |
| 08.07.2024 | 114,33 | 114,82 | 113,67 | 113,75 | -0,64% | - |
| 05.07.2024 | 113,96 | 114,66 | 113,76 | 114,49 | 0,67% | - |
| 04.07.2024 | 113,59 | 113,76 | 112,93 | 113,73 | 0,41% | - |
| 03.07.2024 | 112,32 | 113,52 | 112,15 | 113,26 | 1,38% | - |
| 02.07.2024 | 112,35 | 112,35 | 111,54 | 111,73 | -0,85% | - |
| 01.07.2024 | 112,20 | 113,42 | 112,18 | 112,68 | 1,57% | - |
| 28.06.2024 | 111,88 | 111,91 | 110,80 | 110,94 | -0,40% | - |
| 27.06.2024 | 112,75 | 112,87 | 110,93 | 111,38 | -1,32% | - |
| 26.06.2024 | 113,73 | 113,82 | 111,85 | 112,87 | -0,37% | - |
| 25.06.2024 | 112,95 | 114,13 | 112,87 | 113,29 | -0,01% | - |
| 24.06.2024 | 113,15 | 113,46 | 112,26 | 113,30 | 0,11% | - |
| 21.06.2024 | 112,91 | 113,46 | 112,62 | 113,18 | 0,18% | - |
| 20.06.2024 | 111,40 | 113,10 | 111,30 | 112,97 | 1,60% | - |
| 19.06.2024 | 111,47 | 111,69 | 110,98 | 111,19 | -0,45% | - |