41,973€
2,37%
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 |
|---|---|---|---|---|---|---|
| 27.08.2026 | 39,77 | 39,77 | 39,77 | 39,77 | -3,01% | - |
| 26.08.2026 | 38,36 | 41,00 | 38,36 | 41,00 | 0,87% | 80,00 |
| 25.08.2026 | 38,60 | 40,65 | 38,60 | 40,65 | -0,33% | 25,00 |
| 24.08.2026 | 37,15 | 40,78 | 37,15 | 40,78 | 13,20% | 13,00 |
| 21.08.2026 | 36,03 | 36,03 | 36,03 | 36,03 | -0,72% | - |
| 20.08.2026 | 36,29 | 36,29 | 36,29 | 36,29 | -6,91% | - |
| 19.08.2026 | 36,64 | 38,98 | 36,64 | 38,98 | 4,42% | 10,00 |
| 18.08.2026 | 37,33 | 37,33 | 37,33 | 37,33 | -5,49% | - |
| 17.08.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -1,99% | 150,00 |
| 14.08.2026 | 38,00 | 40,30 | 38,00 | 40,30 | 2,49% | 40,00 |
| 13.08.2026 | 39,32 | 39,32 | 39,32 | 39,32 | -4,40% | - |
| 12.08.2026 | 37,43 | 41,13 | 37,43 | 41,13 | 2,49% | 131,00 |
| 11.08.2026 | 36,80 | 40,13 | 36,80 | 40,13 | 7,83% | 530,00 |
| 10.08.2026 | 37,22 | 37,22 | 37,22 | 37,22 | -2,85% | - |
| 07.08.2026 | 40,58 | 40,58 | 38,31 | 38,31 | 3,16% | 65,00 |
| 06.08.2026 | 37,13 | 37,13 | 37,13 | 37,13 | -1,03% | - |
| 05.08.2026 | 36,06 | 37,52 | 36,06 | 37,52 | 11,64% | 16,00 |
| 04.08.2026 | 33,61 | 33,61 | 33,61 | 33,61 | 2,11% | - |
| 03.08.2026 | 32,91 | 32,91 | 32,91 | 32,91 | -1,72% | - |
| 31.07.2026 | 32,64 | 33,49 | 32,64 | 33,49 | 11,86% | 100,00 |
| 30.07.2026 | 29,94 | 29,94 | 29,94 | 29,94 | -1,79% | - |
| 29.07.2026 | 30,48 | 30,48 | 30,48 | 30,48 | -0,25% | - |
| 28.07.2026 | 30,56 | 30,56 | 30,56 | 30,56 | 1,02% | - |
| 27.07.2026 | 30,25 | 30,25 | 30,25 | 30,25 | -2,26% | - |
| 24.07.2026 | 30,95 | 30,95 | 30,95 | 30,95 | 0,00% | - |
| 23.07.2026 | 30,36 | 30,95 | 30,36 | 30,95 | 0,21% | 70,00 |
| 22.07.2026 | 30,88 | 30,88 | 30,88 | 30,88 | 3,19% | - |
| 21.07.2026 | 29,93 | 29,93 | 29,93 | 29,93 | -4,70% | - |
| 20.07.2026 | 29,61 | 31,40 | 29,61 | 31,40 | 8,39% | 120,00 |
| 17.07.2026 | 28,97 | 28,97 | 28,97 | 28,97 | -6,55% | - |
| 16.07.2026 | 29,77 | 31,00 | 29,77 | 31,00 | 2,85% | 588,00 |
| 15.07.2026 | 28,78 | 30,14 | 28,78 | 30,14 | 7,01% | 800,00 |
| 14.07.2026 | 28,17 | 28,17 | 28,17 | 28,17 | -0,88% | - |
| 13.07.2026 | 28,42 | 28,42 | 28,42 | 28,42 | 1,07% | - |
| 10.07.2026 | 28,12 | 28,12 | 28,12 | 28,12 | 2,53% | - |
| 09.07.2026 | 27,42 | 27,42 | 27,42 | 27,42 | 1,97% | - |
| 08.07.2026 | 26,89 | 26,89 | 26,89 | 26,89 | -7,28% | - |
| 07.07.2026 | 26,68 | 29,00 | 26,68 | 29,00 | 7,41% | 400,00 |
| 06.07.2026 | 26,28 | 27,00 | 26,28 | 27,00 | 1,79% | - |
| 03.07.2026 | 26,53 | 26,53 | 26,53 | 26,53 | -1,89% | - |
| 02.07.2026 | 25,19 | 27,04 | 25,19 | 27,04 | 12,29% | - |
| 01.07.2026 | 24,08 | 24,08 | 24,08 | 24,08 | 0,02% | - |
| 30.06.2026 | 24,07 | 24,07 | 24,07 | 24,07 | -0,37% | - |
| 29.06.2026 | 23,81 | 25,10 | 23,81 | 24,16 | 4,52% | 40,00 |
| 26.06.2026 | 23,92 | 24,80 | 23,12 | 23,12 | -7,17% | 65,00 |
| 25.06.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 2,60% | - |
| 24.06.2026 | 24,27 | 24,27 | 24,27 | 24,27 | -0,39% | - |
| 23.06.2026 | 24,37 | 24,37 | 24,37 | 24,37 | -0,51% | - |
| 22.06.2026 | 24,49 | 24,49 | 24,49 | 24,49 | -0,35% | - |
| 19.06.2026 | 24,58 | 24,58 | 24,58 | 24,58 | -4,38% | - |
| 18.06.2026 | 24,48 | 25,70 | 24,48 | 25,70 | 0,43% | - |
| 17.06.2026 | 24,48 | 25,59 | 24,48 | 25,59 | 2,14% | - |
| 16.06.2026 | 24,22 | 25,06 | 24,22 | 25,06 | -3,30% | - |
| 15.06.2026 | 24,71 | 25,91 | 24,71 | 25,91 | 4,69% | 51,00 |
| 12.06.2026 | 24,75 | 24,75 | 24,75 | 24,75 | -1,77% | - |
| 11.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,22% | - |
| 10.06.2026 | 24,96 | 25,25 | 24,96 | 25,25 | 2,91% | 60,00 |
| 09.06.2026 | 24,54 | 24,54 | 24,54 | 24,54 | -1,86% | - |
| 08.06.2026 | 24,09 | 25,00 | 24,09 | 25,00 | 1,13% | 333,00 |
| 05.06.2026 | 23,79 | 25,01 | 23,79 | 24,72 | 7,06% | 77,00 |
| 04.06.2026 | 23,09 | 23,09 | 23,09 | 23,09 | -0,06% | - |
| 03.06.2026 | 23,11 | 23,11 | 23,11 | 23,11 | -0,30% | - |
| 02.06.2026 | 23,18 | 23,18 | 23,18 | 23,18 | -0,69% | - |
| 01.06.2026 | 23,34 | 23,34 | 23,34 | 23,34 | 1,54% | - |
| 29.05.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -5,43% | - |
| 28.05.2026 | 22,43 | 24,30 | 22,43 | 24,30 | -0,67% | 229,00 |
| 27.05.2026 | 24,47 | 24,47 | 24,47 | 24,47 | -2,55% | - |
| 26.05.2026 | 25,11 | 25,11 | 25,11 | 25,11 | 2,41% | - |
| 25.05.2026 | 24,52 | 24,52 | 24,52 | 24,52 | 1,81% | - |
| 22.05.2026 | 24,08 | 24,08 | 24,08 | 24,08 | -1,33% | - |
| 21.05.2026 | 24,03 | 24,41 | 24,03 | 24,41 | 3,28% | 2,00 |
| 20.05.2026 | 23,63 | 23,63 | 23,63 | 23,63 | 0,55% | - |
| 19.05.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -6,11% | - |
| 18.05.2026 | 23,98 | 25,03 | 23,98 | 25,03 | -1,67% | 45,00 |
| 15.05.2026 | 25,46 | 25,46 | 25,46 | 25,46 | -4,45% | - |
| 14.05.2026 | 25,08 | 26,64 | 25,08 | 26,64 | 2,23% | 5,00 |
| 13.05.2026 | 24,68 | 26,06 | 24,68 | 26,06 | 11,42% | 2,00 |
| 11.05.2026 | 23,39 | 23,39 | 23,39 | 23,39 | 0,47% | - |
| 08.05.2026 | 23,28 | 23,28 | 23,28 | 23,28 | -6,51% | - |
| 07.05.2026 | 22,97 | 24,90 | 22,97 | 24,90 | 1,22% | 236,00 |
| 06.05.2026 | 22,70 | 24,60 | 22,70 | 24,60 | 8,18% | 200,00 |
| 05.05.2026 | 22,15 | 22,74 | 22,15 | 22,74 | -2,17% | - |
| 04.05.2026 | 25,16 | 25,16 | 23,25 | 23,25 | -4,10% | 10,00 |
| 30.04.2026 | 22,51 | 24,24 | 22,51 | 24,24 | 7,61% | 4,00 |
| 29.04.2026 | 24,38 | 24,38 | 22,53 | 22,53 | -11,23% | 20,00 |
| 28.04.2026 | 23,46 | 25,38 | 23,46 | 25,38 | 3,53% | 153,00 |
| 27.04.2026 | 23,74 | 24,51 | 23,74 | 24,51 | 0,06% | - |
| 24.04.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -5,26% | - |
| 23.04.2026 | 25,11 | 25,86 | 25,11 | 25,86 | 5,96% | 20,00 |
| 22.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,59% | - |
| 21.04.2026 | 24,85 | 24,85 | 24,55 | 24,55 | -2,06% | 227,00 |
| 20.04.2026 | 25,06 | 25,06 | 25,06 | 25,06 | -5,98% | - |
| 17.04.2026 | 24,42 | 26,66 | 24,42 | 26,66 | 4,47% | 500,00 |
| 16.04.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 0,33% | - |
| 15.04.2026 | 25,43 | 25,43 | 25,43 | 25,43 | 2,46% | - |
| 14.04.2026 | 24,82 | 24,82 | 24,82 | 24,82 | 3,87% | - |
| 13.04.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,79% | - |
| 10.04.2026 | 23,88 | 24,09 | 23,88 | 24,09 | 5,01% | - |
| 09.04.2026 | 22,94 | 22,94 | 22,94 | 22,94 | 1,39% | - |
| 08.04.2026 | 22,62 | 22,62 | 22,62 | 22,62 | 3,48% | - |