34,533€
3,62%
Echtzeit-Aktienkurs X-TRADE BROKERS DM ZY-,05
Bid:
Ask:
Aktienkurse zur X-TRADE BROKERS DM ZY-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 34,63 | 34,71 | 34,22 | 34,47 | 0,63% | - |
| 28.09.2026 | 34,72 | 34,79 | 33,98 | 34,25 | -1,76% | 1.302,00 |
| 25.09.2026 | 35,26 | 35,76 | 34,51 | 34,87 | -0,67% | - |
| 24.09.2026 | 35,35 | 35,58 | 34,44 | 35,10 | -0,96% | 1.202,00 |
| 23.09.2026 | 34,59 | 35,66 | 34,33 | 35,44 | 2,61% | - |
| 22.09.2026 | 34,36 | 34,83 | 34,07 | 34,54 | 0,43% | - |
| 21.09.2026 | 34,60 | 34,64 | 33,84 | 34,39 | -1,24% | - |
| 18.09.2026 | 33,77 | 34,83 | 33,73 | 34,83 | 1,96% | 2.238,00 |
| 17.09.2026 | 33,34 | 34,16 | 32,85 | 34,16 | 4,24% | 200,00 |
| 16.09.2026 | 33,08 | 33,42 | 32,64 | 32,77 | -0,28% | - |
| 15.09.2026 | 33,52 | 33,70 | 32,85 | 32,86 | -1,42% | 63,00 |
| 14.09.2026 | 34,04 | 34,35 | 33,29 | 33,33 | -2,16% | - |
| 11.09.2026 | 33,35 | 34,30 | 33,24 | 34,07 | 2,35% | - |
| 10.09.2026 | 35,27 | 35,52 | 33,17 | 33,28 | -6,14% | - |
| 09.09.2026 | 36,09 | 36,36 | 34,90 | 35,46 | 2,75% | 3.925,00 |
| 08.09.2026 | 35,90 | 36,50 | 34,51 | 34,51 | -4,24% | - |
| 07.09.2026 | 36,46 | 36,58 | 35,14 | 36,04 | -0,15% | - |
| 04.09.2026 | 36,39 | 37,15 | 36,09 | 36,09 | -0,75% | - |
| 03.09.2026 | 39,18 | 41,35 | 35,69 | 36,36 | -7,30% | 6.500,00 |
| 02.09.2026 | 42,00 | 42,15 | 39,23 | 39,23 | -7,03% | - |
| 01.09.2026 | 42,39 | 42,66 | 41,46 | 42,19 | -0,51% | - |
| 31.08.2026 | 41,62 | 42,69 | 41,29 | 42,41 | 1,84% | - |
| 28.08.2026 | 42,04 | 42,75 | 41,27 | 41,64 | -0,77% | - |
| 27.08.2026 | 41,68 | 42,78 | 41,68 | 41,96 | 0,21% | - |
| 26.08.2026 | 40,07 | 41,96 | 40,07 | 41,87 | 3,06% | - |
| 25.08.2026 | 39,81 | 40,69 | 39,81 | 40,63 | 1,85% | - |
| 24.08.2026 | 38,95 | 39,90 | 38,70 | 39,89 | 2,59% | - |
| 21.08.2026 | 37,86 | 38,97 | 37,22 | 38,88 | 2,76% | - |
| 20.08.2026 | 37,97 | 38,35 | 37,58 | 37,84 | -0,47% | - |
| 19.08.2026 | 38,52 | 38,52 | 37,70 | 38,02 | -1,37% | - |
| 18.08.2026 | 39,09 | 39,11 | 36,81 | 38,55 | 0,63% | - |
| 17.08.2026 | 41,05 | 41,13 | 38,31 | 38,31 | -7,47% | 600,00 |
| 14.08.2026 | 39,95 | 41,41 | 39,91 | 41,40 | 3,62% | - |
| 13.08.2026 | 41,21 | 41,40 | 39,43 | 39,96 | -2,20% | - |
| 12.08.2026 | 39,11 | 40,85 | 39,11 | 40,85 | 4,28% | 300,00 |
| 11.08.2026 | 38,60 | 39,61 | 38,27 | 39,18 | 1,53% | 350,00 |
| 10.08.2026 | 39,84 | 39,97 | 37,76 | 38,59 | -1,51% | 735,00 |
| 07.08.2026 | 38,62 | 39,67 | 38,62 | 39,18 | 1,35% | - |
| 06.08.2026 | 37,45 | 38,75 | 37,43 | 38,65 | 3,68% | - |
| 05.08.2026 | 37,10 | 37,38 | 36,52 | 37,28 | 4,76% | - |
| 04.08.2026 | 35,07 | 37,02 | 34,44 | 35,59 | 1,73% | 2.560,00 |
| 03.08.2026 | 34,64 | 35,01 | 34,02 | 34,98 | 1,47% | - |
| 31.07.2026 | 34,25 | 34,72 | 34,20 | 34,47 | 0,66% | - |
| 30.07.2026 | 31,53 | 34,54 | 31,12 | 34,25 | 8,50% | 1.680,00 |
| 29.07.2026 | 31,49 | 31,89 | 31,39 | 31,57 | -0,58% | 5,00 |
| 28.07.2026 | 32,14 | 32,48 | 31,75 | 31,75 | -1,14% | 14,00 |
| 27.07.2026 | 31,98 | 32,58 | 31,78 | 32,12 | 1,16% | - |
| 24.07.2026 | 31,37 | 31,98 | 31,36 | 31,75 | 1,20% | - |
| 23.07.2026 | 31,81 | 31,90 | 31,07 | 31,37 | -2,19% | - |
| 22.07.2026 | 31,73 | 32,10 | 31,59 | 32,07 | 0,98% | - |
| 21.07.2026 | 30,69 | 31,79 | 30,69 | 31,76 | 8,36% | 300,00 |
| 20.07.2026 | 30,07 | 30,78 | 29,31 | 29,31 | -2,82% | 10.800,00 |
| 17.07.2026 | 30,40 | 30,40 | 29,70 | 30,16 | -1,28% | - |
| 16.07.2026 | 31,30 | 31,34 | 30,33 | 30,55 | -1,98% | 6.120,00 |
| 15.07.2026 | 29,91 | 31,26 | 29,91 | 31,17 | 5,45% | 385,00 |
| 14.07.2026 | 29,17 | 29,84 | 29,17 | 29,56 | 1,24% | - |
| 13.07.2026 | 29,66 | 29,93 | 28,87 | 29,20 | -2,20% | - |
| 10.07.2026 | 28,84 | 29,88 | 28,84 | 29,85 | 2,87% | - |
| 09.07.2026 | 28,88 | 30,09 | 28,79 | 29,02 | -0,05% | - |
| 08.07.2026 | 28,08 | 29,04 | 27,95 | 29,04 | 2,30% | - |
| 07.07.2026 | 27,90 | 28,68 | 27,76 | 28,38 | 2,38% | - |
| 06.07.2026 | 27,64 | 28,01 | 27,54 | 27,72 | 0,31% | - |
| 03.07.2026 | 27,22 | 27,68 | 27,07 | 27,64 | 1,69% | - |
| 02.07.2026 | 25,67 | 27,74 | 25,58 | 27,18 | 5,97% | - |
| 01.07.2026 | 24,97 | 25,76 | 24,67 | 25,65 | 2,74% | - |
| 30.06.2026 | 24,59 | 25,02 | 24,11 | 24,97 | 1,65% | - |
| 29.06.2026 | 24,38 | 24,79 | 24,29 | 24,56 | -0,24% | - |
| 26.06.2026 | 24,97 | 25,19 | 24,58 | 24,62 | -2,00% | - |
| 25.06.2026 | 25,14 | 25,33 | 24,77 | 25,12 | 3,54% | - |
| 24.06.2026 | 25,39 | 25,57 | 24,26 | 24,26 | -4,39% | - |
| 23.06.2026 | 25,30 | 25,49 | 25,16 | 25,37 | -0,26% | - |
| 22.06.2026 | 25,48 | 25,68 | 25,27 | 25,44 | 3,69% | - |
| 19.06.2026 | 25,61 | 25,81 | 24,54 | 24,54 | -3,28% | - |
| 18.06.2026 | 25,56 | 25,86 | 25,23 | 25,37 | 0,36% | - |
| 17.06.2026 | 25,49 | 25,90 | 25,27 | 25,28 | -1,28% | - |
| 16.06.2026 | 25,37 | 25,88 | 25,32 | 25,61 | 0,93% | - |
| 15.06.2026 | 26,20 | 26,41 | 25,22 | 25,37 | -2,22% | - |
| 12.06.2026 | 25,14 | 25,97 | 25,14 | 25,95 | 2,98% | - |
| 11.06.2026 | 25,29 | 26,04 | 25,20 | 25,20 | 0,16% | - |
| 10.06.2026 | 25,34 | 25,62 | 24,86 | 25,16 | 0,45% | - |
| 09.06.2026 | 25,17 | 25,88 | 24,76 | 25,04 | 1,04% | - |
| 08.06.2026 | 25,10 | 25,49 | 24,45 | 24,79 | -0,88% | - |
| 05.06.2026 | 24,32 | 26,01 | 24,32 | 25,01 | 2,53% | - |
| 04.06.2026 | 24,86 | 24,86 | 24,19 | 24,39 | -2,17% | - |
| 03.06.2026 | 24,19 | 24,95 | 24,09 | 24,93 | 2,81% | 2,00 |
| 02.06.2026 | 24,47 | 24,51 | 24,24 | 24,25 | -0,57% | - |
| 01.06.2026 | 24,43 | 24,56 | 24,07 | 24,39 | -0,11% | - |
| 29.05.2026 | 24,24 | 24,53 | 24,13 | 24,42 | 0,95% | - |
| 28.05.2026 | 23,45 | 24,46 | 23,43 | 24,19 | 2,71% | - |
| 27.05.2026 | 25,60 | 25,71 | 23,49 | 23,55 | -7,09% | - |
| 26.05.2026 | 25,96 | 26,25 | 25,33 | 25,35 | -2,54% | - |
| 25.05.2026 | 25,79 | 26,01 | 25,53 | 26,01 | 1,48% | - |
| 22.05.2026 | 25,39 | 25,76 | 25,23 | 25,63 | 0,98% | - |
| 21.05.2026 | 25,27 | 25,52 | 24,76 | 25,38 | 0,23% | - |
| 20.05.2026 | 24,70 | 25,32 | 24,70 | 25,32 | 2,26% | - |
| 19.05.2026 | 24,64 | 25,40 | 24,62 | 24,76 | 0,22% | 380,00 |
| 18.05.2026 | 25,15 | 25,15 | 24,16 | 24,71 | -1,94% | 19.800,00 |
| 15.05.2026 | 25,80 | 26,13 | 24,65 | 25,20 | -3,06% | - |
| 14.05.2026 | 25,75 | 26,09 | 25,53 | 25,99 | 1,40% | - |
| 13.05.2026 | 25,20 | 25,65 | 25,07 | 25,63 | 1,79% | - |