£54,122
0,94%
Echtzeitkurs Xtrackers Stoxx Europe 600 Banks Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Banks Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.01.2025 | 49,98 | 50,25 | 45,04 | 50,07 | 0,30% | - |
| 21.01.2025 | 49,62 | 50,03 | 49,57 | 49,92 | 0,37% | - |
| 20.01.2025 | 49,65 | 49,91 | 49,63 | 49,73 | 0,36% | - |
| 17.01.2025 | 49,44 | 49,69 | 44,60 | 49,55 | 1,17% | - |
| 16.01.2025 | 48,95 | 49,13 | 44,08 | 48,98 | 0,72% | - |
| 15.01.2025 | 47,89 | 48,68 | 47,80 | 48,63 | 1,82% | - |
| 14.01.2025 | 47,80 | 47,92 | 47,39 | 47,76 | 0,99% | - |
| 13.01.2025 | 47,48 | 47,69 | 46,95 | 47,29 | -0,29% | - |
| 10.01.2025 | 47,90 | 47,98 | 42,70 | 47,43 | -0,94% | - |
| 09.01.2025 | 47,60 | 47,95 | 47,41 | 47,88 | 0,91% | - |
| 08.01.2025 | 47,26 | 47,80 | 47,11 | 47,45 | 0,60% | - |
| 07.01.2025 | 47,13 | 47,34 | 46,86 | 47,16 | -0,16% | - |
| 06.01.2025 | 46,93 | 47,24 | 46,77 | 47,24 | 1,20% | - |
| 03.01.2025 | 46,60 | 46,92 | 46,60 | 46,68 | 0,15% | - |
| 02.01.2025 | 46,24 | 46,74 | 45,95 | 46,61 | 0,83% | - |
| 30.12.2024 | 46,18 | 46,38 | 46,06 | 46,23 | 0,11% | - |
| 27.12.2024 | 45,95 | 46,34 | 45,95 | 46,17 | 0,88% | - |
| 23.12.2024 | 45,67 | 45,88 | 45,53 | 45,77 | 0,17% | - |
| 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% | - |