25,970€
-0,35%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.04.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 1,30% | - |
| 02.04.2026 | 21,58 | 21,58 | 21,58 | 21,58 | -0,32% | - |
| 01.04.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 2,90% | - |
| 31.03.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 0,86% | - |
| 30.03.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -1,65% | - |
| 27.03.2026 | 20,86 | 21,21 | 20,86 | 21,21 | 1,29% | 80,00 |
| 26.03.2026 | 20,94 | 20,94 | 20,94 | 20,94 | 1,21% | - |
| 25.03.2026 | 20,69 | 20,69 | 20,69 | 20,69 | -0,81% | - |
| 24.03.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 0,53% | - |
| 23.03.2026 | 21,08 | 21,08 | 20,75 | 20,75 | -3,80% | 60,00 |
| 20.03.2026 | 21,57 | 21,57 | 21,57 | 21,57 | 0,05% | - |
| 19.03.2026 | 21,56 | 21,56 | 21,56 | 21,56 | -5,23% | - |
| 18.03.2026 | 21,63 | 22,75 | 21,63 | 22,75 | 4,89% | 100,00 |
| 17.03.2026 | 21,22 | 21,69 | 21,22 | 21,69 | -2,30% | - |
| 16.03.2026 | 21,39 | 22,20 | 21,39 | 22,20 | 4,77% | 115,00 |
| 13.03.2026 | 21,19 | 21,19 | 21,19 | 21,19 | -2,44% | - |
| 12.03.2026 | 21,72 | 21,72 | 21,72 | 21,72 | -3,89% | - |
| 11.03.2026 | 21,96 | 22,60 | 21,96 | 22,60 | 3,67% | 454,00 |
| 10.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 4,26% | - |
| 09.03.2026 | 20,91 | 20,91 | 20,91 | 20,91 | -4,61% | - |
| 06.03.2026 | 21,20 | 21,92 | 21,20 | 21,92 | 2,91% | 1,00 |
| 05.03.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 1,28% | - |
| 04.03.2026 | 20,88 | 21,95 | 20,88 | 21,03 | 1,01% | 475,00 |
| 03.03.2026 | 20,82 | 20,82 | 20,82 | 20,82 | 1,17% | - |
| 02.03.2026 | 20,58 | 20,58 | 20,58 | 20,58 | 0,64% | - |
| 27.02.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 0,05% | - |
| 26.02.2026 | 20,44 | 20,44 | 20,44 | 20,44 | 0,79% | - |
| 25.02.2026 | 20,28 | 20,28 | 20,28 | 20,28 | -1,46% | - |
| 24.02.2026 | 20,58 | 20,58 | 20,58 | 20,58 | 0,24% | - |
| 23.02.2026 | 20,53 | 20,53 | 20,53 | 20,53 | 0,79% | - |
| 20.02.2026 | 20,37 | 20,37 | 20,37 | 20,37 | -1,93% | - |
| 19.02.2026 | 20,77 | 20,77 | 20,77 | 20,77 | 1,02% | - |
| 18.02.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -3,93% | - |
| 17.02.2026 | 21,50 | 21,50 | 21,40 | 21,40 | -0,51% | 45,00 |
| 16.02.2026 | 21,06 | 21,51 | 21,06 | 21,51 | -0,09% | 30,00 |
| 13.02.2026 | 21,53 | 21,53 | 21,53 | 21,53 | 3,46% | 30,00 |
| 12.02.2026 | 20,81 | 20,81 | 20,81 | 20,81 | -1,42% | - |
| 11.02.2026 | 21,11 | 21,11 | 21,11 | 21,11 | 0,29% | - |
| 10.02.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 5,04% | - |
| 09.02.2026 | 20,04 | 20,04 | 20,04 | 20,04 | -6,53% | - |
| 06.02.2026 | 20,01 | 21,44 | 20,01 | 21,44 | 2,34% | 45,00 |
| 05.02.2026 | 20,48 | 20,95 | 20,48 | 20,95 | 3,92% | 20,00 |
| 04.02.2026 | 20,16 | 20,16 | 20,16 | 20,16 | 0,20% | - |
| 03.02.2026 | 20,12 | 20,12 | 20,12 | 20,12 | 0,10% | - |
| 02.02.2026 | 19,46 | 20,10 | 19,46 | 20,10 | 14,20% | - |
| 30.01.2026 | 17,65 | 17,65 | 17,60 | 17,60 | -0,59% | - |
| 29.01.2026 | 17,71 | 17,71 | 17,71 | 17,71 | -0,45% | - |
| 28.01.2026 | 17,79 | 17,79 | 17,79 | 17,79 | 0,40% | - |
| 27.01.2026 | 17,72 | 17,72 | 17,72 | 17,72 | -1,58% | - |
| 26.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,56% | - |
| 23.01.2026 | 18,29 | 18,29 | 18,29 | 18,29 | 2,47% | - |
| 22.01.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 1,28% | - |
| 21.01.2026 | 17,62 | 17,62 | 17,62 | 17,62 | 1,91% | - |
| 20.01.2026 | 17,29 | 17,29 | 17,29 | 17,29 | 0,82% | - |
| 19.01.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -0,95% | - |
| 16.01.2026 | 17,19 | 17,32 | 17,19 | 17,32 | 0,87% | 130,00 |
| 15.01.2026 | 17,17 | 17,17 | 17,17 | 17,17 | 0,47% | - |
| 14.01.2026 | 17,09 | 17,09 | 17,09 | 17,09 | 0,92% | - |
| 13.01.2026 | 16,93 | 16,93 | 16,93 | 16,93 | -3,26% | - |
| 12.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 3,61% | 593,00 |
| 09.01.2026 | 16,89 | 16,89 | 16,89 | 16,89 | -4,66% | - |
| 08.01.2026 | 17,04 | 17,72 | 16,90 | 17,72 | 4,18% | 17,00 |
| 07.01.2026 | 17,01 | 17,01 | 17,01 | 17,01 | 0,03% | - |
| 06.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,56% | - |
| 05.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,65% | - |
| 02.01.2026 | 16,57 | 17,56 | 16,57 | 17,56 | 6,07% | 20,00 |
| 30.12.2025 | 16,74 | 17,51 | 16,56 | 16,56 | -3,02% | 110,00 |
| 29.12.2025 | 16,51 | 17,07 | 16,51 | 17,07 | -0,47% | 784,00 |
| 23.12.2025 | 16,49 | 17,27 | 16,49 | 17,15 | 4,54% | 41,00 |
| 22.12.2025 | 16,50 | 17,00 | 16,41 | 16,41 | 0,77% | 116,00 |
| 19.12.2025 | 16,16 | 16,28 | 16,16 | 16,28 | -3,18% | 27,00 |
| 18.12.2025 | 16,10 | 16,82 | 16,10 | 16,82 | 4,44% | 237,00 |
| 17.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -5,79% | - |
| 16.12.2025 | 16,33 | 17,09 | 16,33 | 17,09 | 2,27% | 530,00 |
| 15.12.2025 | 16,15 | 16,71 | 16,15 | 16,71 | 1,70% | 331,00 |