£56,974
0,82%
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 |
|---|---|---|---|---|---|---|
| 16.06.2025 | 56,77 | 57,01 | 56,76 | 56,97 | 0,82% | - |
| 13.06.2025 | 56,55 | 56,72 | 56,40 | 56,51 | -1,42% | - |
| 12.06.2025 | 57,14 | 57,48 | 56,90 | 57,33 | -0,20% | - |
| 11.06.2025 | 57,36 | 57,67 | 57,28 | 57,44 | 0,04% | - |
| 10.06.2025 | 58,08 | 58,11 | 57,32 | 57,42 | -0,84% | - |
| 09.06.2025 | 57,81 | 58,13 | 57,81 | 57,91 | 0,01% | - |
| 06.06.2025 | 57,56 | 58,15 | 57,51 | 57,90 | 0,75% | - |
| 05.06.2025 | 57,20 | 57,60 | 57,17 | 57,47 | 0,22% | - |
| 04.06.2025 | 57,56 | 57,67 | 57,22 | 57,35 | -0,07% | - |
| 03.06.2025 | 57,56 | 57,71 | 56,98 | 57,39 | -0,13% | - |
| 02.06.2025 | 57,15 | 57,53 | 56,96 | 57,46 | 0,33% | - |
| 30.05.2025 | 57,29 | 57,65 | 57,22 | 57,27 | -0,05% | - |
| 29.05.2025 | 57,32 | 57,40 | 57,05 | 57,30 | 0,72% | - |
| 28.05.2025 | 57,31 | 57,58 | 56,89 | 56,90 | -0,75% | - |
| 27.05.2025 | 57,46 | 57,52 | 57,07 | 57,33 | -0,07% | - |
| 26.05.2025 | 57,48 | 57,59 | 57,30 | 57,37 | 1,13% | - |
| 23.05.2025 | 57,55 | 57,75 | 55,65 | 56,72 | -1,24% | - |
| 22.05.2025 | 57,56 | 57,66 | 57,13 | 57,43 | -0,73% | - |
| 21.05.2025 | 57,69 | 58,08 | 57,67 | 57,86 | 0,02% | - |
| 20.05.2025 | 57,77 | 57,98 | 57,57 | 57,84 | 0,49% | - |
| 19.05.2025 | 57,29 | 57,68 | 57,03 | 57,56 | 0,58% | - |
| 16.05.2025 | 57,24 | 57,47 | 57,10 | 57,23 | 0,23% | - |
| 15.05.2025 | 56,69 | 57,17 | 56,61 | 57,10 | 0,57% | - |
| 14.05.2025 | 56,55 | 56,86 | 56,34 | 56,77 | 0,34% | - |
| 13.05.2025 | 56,69 | 56,75 | 56,41 | 56,58 | -0,03% | - |
| 12.05.2025 | 56,24 | 56,98 | 56,22 | 56,59 | 1,12% | - |
| 09.05.2025 | 56,00 | 56,08 | 55,74 | 55,97 | 0,36% | - |
| 08.05.2025 | 55,56 | 56,00 | 55,55 | 55,76 | 0,63% | - |
| 07.05.2025 | 55,44 | 55,63 | 55,19 | 55,41 | 0,25% | - |
| 06.05.2025 | 55,78 | 55,92 | 54,89 | 55,28 | -0,87% | - |
| 05.05.2025 | 55,40 | 55,79 | 55,26 | 55,76 | 0,84% | - |
| 02.05.2025 | 54,90 | 55,40 | 54,66 | 55,29 | 1,94% | - |
| 30.04.2025 | 54,71 | 54,74 | 53,72 | 54,24 | -0,58% | - |
| 29.04.2025 | 54,28 | 54,58 | 54,11 | 54,56 | 1,06% | - |
| 28.04.2025 | 54,10 | 54,31 | 53,89 | 53,99 | 0,04% | - |
| 25.04.2025 | 53,80 | 54,07 | 53,70 | 53,97 | 0,63% | - |
| 24.04.2025 | 53,68 | 53,82 | 53,36 | 53,63 | -0,32% | - |
| 23.04.2025 | 53,50 | 54,00 | 53,32 | 53,80 | 2,14% | - |
| 22.04.2025 | 52,28 | 52,71 | 51,99 | 52,67 | 0,84% | - |
| 17.04.2025 | 52,09 | 52,32 | 46,94 | 52,23 | 0,07% | - |
| 16.04.2025 | 51,62 | 52,20 | 46,27 | 52,20 | 0,43% | - |
| 15.04.2025 | 51,24 | 52,00 | 51,21 | 51,98 | 1,84% | - |
| 14.04.2025 | 50,89 | 51,27 | 50,64 | 51,04 | 2,29% | - |
| 11.04.2025 | 50,11 | 50,27 | 49,03 | 49,90 | 0,28% | - |
| 10.04.2025 | 53,29 | 53,42 | 49,63 | 49,75 | 5,11% | - |
| 09.04.2025 | 46,88 | 47,96 | 46,56 | 47,34 | -1,96% | - |
| 08.04.2025 | 47,88 | 48,97 | 47,26 | 48,28 | 3,07% | - |
| 07.04.2025 | 45,44 | 48,93 | 42,36 | 46,85 | -3,88% | - |
| 04.04.2025 | 51,70 | 51,72 | 48,03 | 48,74 | -6,00% | - |
| 03.04.2025 | 52,87 | 52,90 | 43,93 | 51,84 | -3,83% | - |
| 02.04.2025 | 53,79 | 54,15 | 53,29 | 53,91 | -0,14% | - |
| 01.04.2025 | 53,72 | 54,16 | 53,59 | 53,99 | 1,05% | - |
| 31.03.2025 | 53,96 | 54,08 | 48,16 | 53,43 | -1,74% | - |
| 28.03.2025 | 54,39 | 54,65 | 54,08 | 54,37 | -0,60% | - |
| 27.03.2025 | 54,65 | 54,79 | 54,12 | 54,70 | -0,77% | - |
| 26.03.2025 | 55,39 | 55,57 | 49,61 | 55,13 | -0,05% | - |
| 25.03.2025 | 54,69 | 55,23 | 54,60 | 55,15 | 1,10% | - |
| 24.03.2025 | 54,55 | 54,83 | 54,34 | 54,56 | 0,48% | - |
| 21.03.2025 | 54,28 | 54,53 | 53,91 | 54,30 | -0,05% | - |
| 20.03.2025 | 54,85 | 54,98 | 53,85 | 54,33 | -0,95% | - |
| 19.03.2025 | 54,80 | 55,00 | 54,60 | 54,85 | -0,06% | - |
| 18.03.2025 | 54,37 | 54,90 | 54,32 | 54,88 | 1,44% | - |
| 17.03.2025 | 53,74 | 54,15 | 53,58 | 54,11 | 0,55% | - |
| 14.03.2025 | 53,03 | 53,96 | 52,61 | 53,81 | 1,76% | - |
| 13.03.2025 | 53,08 | 53,45 | 52,80 | 52,88 | -0,38% | - |
| 12.03.2025 | 52,76 | 53,36 | 52,73 | 53,09 | 1,20% | - |
| 11.03.2025 | 53,25 | 53,31 | 52,24 | 52,46 | -1,11% | - |
| 10.03.2025 | 54,41 | 54,55 | 48,33 | 53,05 | -2,22% | - |
| 07.03.2025 | 54,05 | 54,54 | 53,91 | 54,26 | -0,49% | - |
| 06.03.2025 | 54,59 | 55,01 | 53,99 | 54,52 | 0,23% | - |
| 05.03.2025 | 53,89 | 54,59 | 53,67 | 54,40 | 2,64% | - |
| 04.03.2025 | 54,22 | 54,28 | 40,42 | 53,00 | -3,05% | - |
| 03.03.2025 | 54,28 | 54,88 | 53,73 | 54,66 | 1,17% | - |
| 28.02.2025 | 53,71 | 54,05 | 53,31 | 54,03 | 0,76% | - |
| 27.02.2025 | 53,68 | 53,87 | 53,34 | 53,62 | -0,57% | - |
| 26.02.2025 | 53,35 | 53,97 | 53,35 | 53,93 | 1,77% | - |
| 25.02.2025 | 52,58 | 53,35 | 52,57 | 52,99 | 0,89% | - |
| 24.02.2025 | 52,79 | 52,90 | 52,26 | 52,52 | -0,20% | - |
| 21.02.2025 | 52,38 | 52,72 | 52,30 | 52,63 | 0,57% | - |
| 20.02.2025 | 52,39 | 52,75 | 47,40 | 52,33 | -0,18% | - |
| 19.02.2025 | 52,88 | 53,18 | 47,18 | 52,43 | -0,92% | - |
| 18.02.2025 | 52,53 | 52,97 | 52,52 | 52,91 | 0,76% | - |
| 17.02.2025 | 52,20 | 52,70 | 52,20 | 52,51 | 0,91% | - |
| 14.02.2025 | 52,05 | 52,15 | 51,92 | 52,04 | 0,01% | - |
| 13.02.2025 | 52,30 | 52,33 | 46,82 | 52,04 | 0,05% | - |
| 12.02.2025 | 51,83 | 52,09 | 51,74 | 52,01 | 0,58% | - |
| 11.02.2025 | 51,63 | 51,76 | 51,41 | 51,71 | 0,45% | - |
| 10.02.2025 | 51,34 | 51,61 | 51,27 | 51,48 | 0,33% | - |
| 07.02.2025 | 51,47 | 51,67 | 46,28 | 51,31 | -0,19% | - |
| 06.02.2025 | 50,47 | 51,43 | 50,47 | 51,41 | 2,38% | - |
| 05.02.2025 | 50,10 | 50,24 | 49,97 | 50,22 | 0,52% | - |
| 04.02.2025 | 50,20 | 50,45 | 49,58 | 49,96 | 0,47% | - |
| 03.02.2025 | 49,68 | 49,94 | 49,43 | 49,72 | -2,10% | - |
| 31.01.2025 | 50,97 | 50,99 | 50,74 | 50,79 | -0,17% | - |
| 30.01.2025 | 50,76 | 50,91 | 50,54 | 50,87 | 0,28% | - |
| 29.01.2025 | 50,61 | 50,84 | 50,59 | 50,73 | 0,74% | - |
| 28.01.2025 | 50,22 | 50,51 | 50,07 | 50,36 | 0,18% | - |
| 27.01.2025 | 49,75 | 50,34 | 49,75 | 50,27 | 0,32% | - |
| 24.01.2025 | 50,55 | 50,78 | 50,08 | 50,11 | -0,74% | - |
| 23.01.2025 | 50,18 | 50,48 | 50,10 | 50,48 | 0,83% | - |