£45,655
-0,42%
Echtzeitkurs Xtrackers Stoxx Europe 600 Banks Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Banks Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 45,76 | 45,76 | 45,14 | 45,69 | -0,33% | - |
| 19.12.2024 | 45,73 | 45,86 | 41,17 | 45,85 | -1,32% | - |
| 18.12.2024 | 46,40 | 46,64 | 46,30 | 46,46 | 0,23% | - |
| 17.12.2024 | 46,60 | 46,71 | 46,34 | 46,35 | -0,99% | - |
| 16.12.2024 | 46,91 | 47,12 | 46,77 | 46,81 | -0,29% | - |
| 13.12.2024 | 46,90 | 47,05 | 46,84 | 46,95 | 0,41% | - |
| 12.12.2024 | 46,77 | 46,91 | 46,65 | 46,76 | 0,23% | - |
| 11.12.2024 | 46,51 | 46,87 | 46,47 | 46,65 | 0,18% | - |
| 10.12.2024 | 46,84 | 46,99 | 46,56 | 46,57 | -0,76% | - |
| 09.12.2024 | 47,23 | 47,38 | 46,85 | 46,93 | -0,23% | - |
| 06.12.2024 | 47,20 | 47,39 | 46,96 | 47,04 | -0,36% | - |
| 05.12.2024 | 46,42 | 47,21 | 46,42 | 47,21 | 1,50% | - |
| 04.12.2024 | 46,37 | 46,63 | 46,35 | 46,51 | 0,17% | - |
| 03.12.2024 | 46,31 | 46,60 | 46,30 | 46,43 | 0,54% | - |
| 02.12.2024 | 45,40 | 46,32 | 45,40 | 46,18 | 0,25% | - |
| 29.11.2024 | 45,58 | 46,07 | 45,52 | 46,07 | 0,48% | - |
| 28.11.2024 | 45,75 | 45,94 | 45,65 | 45,85 | 0,50% | - |
| 27.11.2024 | 45,38 | 45,66 | 37,36 | 45,62 | -0,17% | - |
| 26.11.2024 | 45,70 | 45,93 | 41,25 | 45,70 | -0,74% | - |
| 25.11.2024 | 45,95 | 46,12 | 45,67 | 46,04 | 0,87% | - |
| 22.11.2024 | 45,56 | 45,71 | 41,07 | 45,64 | -0,33% | - |
| 21.11.2024 | 45,40 | 45,84 | 34,54 | 45,79 | 1,00% | - |
| 20.11.2024 | 45,49 | 45,71 | 40,99 | 45,34 | -0,15% | - |
| 19.11.2024 | 45,80 | 45,98 | 37,03 | 45,41 | -0,88% | - |
| 18.11.2024 | 45,48 | 45,83 | 45,46 | 45,81 | 0,68% | - |
| 15.11.2024 | 45,14 | 45,58 | 45,10 | 45,50 | 0,53% | - |
| 14.11.2024 | 44,86 | 45,30 | 44,84 | 45,26 | 1,20% | - |
| 13.11.2024 | 44,74 | 44,93 | 44,48 | 44,72 | -0,05% | - |
| 12.11.2024 | 45,23 | 45,23 | 44,68 | 44,74 | -1,56% | - |
| 11.11.2024 | 45,13 | 45,54 | 45,06 | 45,45 | 1,38% | - |
| 08.11.2024 | 45,59 | 45,59 | 44,82 | 44,83 | -1,65% | - |
| 07.11.2024 | 45,78 | 46,06 | 45,55 | 45,59 | -0,13% | - |
| 06.11.2024 | 45,76 | 46,48 | 38,25 | 45,65 | -0,14% | - |
| 05.11.2024 | 45,45 | 45,74 | 45,37 | 45,71 | 0,37% | - |
| 04.11.2024 | 45,35 | 45,72 | 45,34 | 45,54 | 0,43% | - |
| 01.11.2024 | 45,04 | 45,46 | 44,95 | 45,35 | 0,88% | - |
| 31.10.2024 | 44,58 | 45,07 | 44,51 | 44,95 | -0,10% | - |
| 30.10.2024 | 45,38 | 45,43 | 44,92 | 45,00 | -0,83% | - |
| 29.10.2024 | 45,81 | 45,96 | 45,31 | 45,37 | -0,38% | - |
| 28.10.2024 | 45,34 | 45,55 | 45,00 | 45,55 | 0,94% | - |
| 25.10.2024 | 45,33 | 45,60 | 45,12 | 45,12 | -0,51% | - |
| 24.10.2024 | 45,36 | 45,64 | 45,16 | 45,35 | 0,03% | - |
| 23.10.2024 | 45,42 | 45,63 | 45,22 | 45,34 | -0,50% | - |
| 22.10.2024 | 45,42 | 45,57 | 45,14 | 45,57 | 0,15% | - |
| 21.10.2024 | 45,61 | 45,85 | 45,48 | 45,50 | -0,52% | - |
| 18.10.2024 | 45,36 | 45,73 | 45,32 | 45,73 | 0,12% | - |
| 17.10.2024 | 45,38 | 45,81 | 45,38 | 45,68 | 0,81% | - |
| 16.10.2024 | 45,02 | 45,41 | 45,02 | 45,31 | 0,43% | - |
| 15.10.2024 | 45,15 | 45,21 | 44,98 | 45,12 | -0,11% | - |
| 14.10.2024 | 45,00 | 45,20 | 44,90 | 45,17 | 0,34% | - |
| 11.10.2024 | 44,87 | 45,05 | 44,64 | 45,02 | 0,53% | - |
| 10.10.2024 | 44,66 | 44,92 | 44,63 | 44,78 | 0,14% | - |
| 09.10.2024 | 44,51 | 44,72 | 44,35 | 44,72 | 0,48% | - |
| 08.10.2024 | 44,64 | 44,78 | 44,35 | 44,50 | -0,82% | - |
| 07.10.2024 | 44,93 | 45,10 | 44,52 | 44,87 | 0,68% | - |
| 04.10.2024 | 44,30 | 44,78 | 40,18 | 44,57 | 0,65% | - |
| 03.10.2024 | 44,47 | 44,67 | 44,10 | 44,28 | 0,00% | - |
| 02.10.2024 | 44,26 | 44,47 | 44,04 | 44,28 | 0,23% | - |
| 01.10.2024 | 44,69 | 44,73 | 43,90 | 44,18 | -0,88% | - |
| 30.09.2024 | 44,96 | 45,02 | 44,55 | 44,57 | -1,26% | - |
| 27.09.2024 | 44,88 | 45,18 | 44,70 | 45,14 | 0,45% | - |
| 26.09.2024 | 44,67 | 45,08 | 44,66 | 44,94 | 1,44% | - |
| 25.09.2024 | 44,37 | 44,70 | 35,84 | 44,30 | -0,52% | - |
| 24.09.2024 | 44,51 | 44,75 | 44,35 | 44,53 | 0,55% | - |
| 23.09.2024 | 44,38 | 44,52 | 39,93 | 44,29 | -0,41% | - |
| 20.09.2024 | 44,72 | 44,91 | 44,40 | 44,47 | -0,77% | - |
| 19.09.2024 | 44,70 | 44,85 | 44,49 | 44,82 | 1,26% | - |
| 18.09.2024 | 44,55 | 44,64 | 44,09 | 44,26 | -0,84% | - |
| 17.09.2024 | 44,32 | 44,71 | 44,31 | 44,63 | 1,14% | - |
| 16.09.2024 | 44,03 | 44,27 | 43,96 | 44,13 | -0,12% | - |
| 13.09.2024 | 43,84 | 44,25 | 43,78 | 44,18 | 0,85% | - |
| 12.09.2024 | 43,86 | 44,05 | 37,95 | 43,81 | 0,96% | - |
| 11.09.2024 | 43,59 | 43,98 | 36,38 | 43,40 | -0,01% | - |
| 10.09.2024 | 43,77 | 44,00 | 43,26 | 43,40 | -0,90% | - |
| 09.09.2024 | 43,73 | 43,90 | 43,64 | 43,80 | 1,29% | - |
| 06.09.2024 | 43,61 | 43,89 | 43,24 | 43,24 | -1,20% | - |
| 05.09.2024 | 43,43 | 44,05 | 43,39 | 43,76 | 0,38% | - |
| 04.09.2024 | 43,20 | 43,72 | 43,02 | 43,60 | -0,46% | - |
| 03.09.2024 | 44,41 | 44,53 | 35,90 | 43,80 | -1,18% | - |
| 02.09.2024 | 44,43 | 44,50 | 44,12 | 44,32 | -0,02% | - |
| 30.08.2024 | 44,35 | 44,45 | 44,30 | 44,33 | 0,21% | - |
| 29.08.2024 | 44,20 | 44,39 | 44,18 | 44,24 | 0,07% | - |
| 28.08.2024 | 44,23 | 44,26 | 44,02 | 44,21 | 0,11% | - |
| 27.08.2024 | 44,11 | 44,22 | 43,95 | 44,16 | 0,04% | - |
| 26.08.2024 | 44,16 | 44,23 | 44,03 | 44,14 | -0,04% | - |
| 23.08.2024 | 43,96 | 44,17 | 43,96 | 44,15 | 0,65% | - |
| 22.08.2024 | 43,77 | 44,00 | 43,71 | 43,87 | 0,22% | - |
| 21.08.2024 | 43,71 | 43,92 | 43,68 | 43,77 | 0,19% | - |
| 20.08.2024 | 44,09 | 44,11 | 43,62 | 43,69 | -0,65% | - |
| 19.08.2024 | 43,69 | 43,99 | 43,64 | 43,97 | 0,79% | - |
| 16.08.2024 | 43,45 | 43,69 | 43,39 | 43,63 | 0,49% | - |
| 15.08.2024 | 43,02 | 43,55 | 42,90 | 43,42 | 1,22% | - |
| 14.08.2024 | 42,71 | 42,93 | 42,53 | 42,89 | 1,25% | - |
| 13.08.2024 | 42,32 | 42,37 | 42,07 | 42,37 | 0,49% | - |
| 12.08.2024 | 42,33 | 42,41 | 42,06 | 42,16 | 0,20% | - |
| 09.08.2024 | 41,96 | 42,25 | 41,85 | 42,08 | 0,58% | - |
| 08.08.2024 | 41,88 | 41,94 | 41,37 | 41,83 | -0,30% | - |
| 07.08.2024 | 41,43 | 42,06 | 41,17 | 41,96 | 2,42% | - |
| 06.08.2024 | 41,38 | 41,53 | 40,65 | 40,97 | 0,10% | - |
| 05.08.2024 | 39,90 | 41,03 | 39,42 | 40,93 | -1,46% | - |