170,280€
0,21%
Echtzeitkurs Xtrackers Stoxx Europe 600 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 170,32 | 170,40 | 170,22 | 170,36 | 0,25% | - |
| 30.07.2026 | 167,19 | 169,94 | 167,15 | 169,93 | 1,50% | 1.252,00 |
| 29.07.2026 | 168,01 | 169,30 | 167,29 | 167,42 | -0,91% | 689,00 |
| 28.07.2026 | 167,80 | 169,08 | 167,63 | 168,96 | 0,36% | 56,00 |
| 27.07.2026 | 169,20 | 169,41 | 167,68 | 168,36 | 0,54% | - |
| 24.07.2026 | 166,40 | 168,16 | 165,81 | 167,46 | 0,75% | 1.001,00 |
| 23.07.2026 | 167,87 | 168,46 | 165,92 | 166,21 | -1,20% | 2.965,00 |
| 22.07.2026 | 167,63 | 168,93 | 166,69 | 168,23 | 0,36% | - |
| 21.07.2026 | 166,25 | 167,78 | 165,95 | 167,62 | 1,20% | 70,00 |
| 20.07.2026 | 167,04 | 167,62 | 165,29 | 165,64 | -0,50% | 859,00 |
| 17.07.2026 | 165,70 | 167,20 | 165,54 | 166,48 | -0,29% | - |
| 16.07.2026 | 167,39 | 167,64 | 165,57 | 166,96 | -0,13% | 13,00 |
| 15.07.2026 | 167,27 | 167,56 | 166,33 | 167,18 | 0,42% | - |
| 14.07.2026 | 166,00 | 167,14 | 165,36 | 166,48 | 0,21% | 1.056,00 |
| 13.07.2026 | 165,46 | 167,03 | 165,32 | 166,13 | -0,68% | 1.285,00 |
| 10.07.2026 | 166,62 | 167,36 | 166,24 | 167,27 | 0,31% | 505,00 |
| 09.07.2026 | 166,69 | 167,12 | 165,57 | 166,75 | 0,31% | - |
| 08.07.2026 | 168,17 | 168,19 | 165,02 | 166,24 | -1,07% | 1.730,00 |
| 07.07.2026 | 168,74 | 169,75 | 167,79 | 168,04 | -0,86% | 475,00 |
| 06.07.2026 | 169,74 | 170,33 | 168,85 | 169,49 | -0,18% | 60,00 |
| 03.07.2026 | 169,16 | 169,98 | 168,71 | 169,79 | 1,07% | 127,00 |
| 02.07.2026 | 166,73 | 169,29 | 166,00 | 167,99 | 0,97% | 15,00 |
| 01.07.2026 | 167,78 | 167,80 | 165,75 | 166,38 | -0,52% | - |
| 30.06.2026 | 166,15 | 167,56 | 166,15 | 167,25 | 0,75% | 15,00 |
| 29.06.2026 | 165,57 | 166,13 | 164,87 | 166,01 | 0,65% | 25,00 |
| 26.06.2026 | 165,10 | 166,13 | 164,16 | 164,94 | -0,87% | - |
| 25.06.2026 | 165,42 | 166,99 | 165,17 | 166,39 | 1,07% | 5,00 |
| 24.06.2026 | 164,96 | 165,39 | 164,43 | 164,63 | -0,27% | - |
| 23.06.2026 | 165,25 | 165,60 | 164,06 | 165,08 | -0,66% | 500,00 |
| 22.06.2026 | 165,26 | 166,46 | 164,93 | 166,18 | 0,62% | 946,00 |
| 19.06.2026 | 165,83 | 166,08 | 164,74 | 165,15 | -0,45% | 4.074,00 |
| 18.06.2026 | 165,16 | 166,34 | 165,04 | 165,89 | 0,13% | 145,00 |
| 17.06.2026 | 165,21 | 166,37 | 165,10 | 165,67 | 0,53% | 10,00 |
| 16.06.2026 | 164,69 | 165,96 | 164,64 | 164,80 | 0,15% | 12,00 |
| 15.06.2026 | 167,23 | 167,25 | 164,50 | 164,56 | -0,08% | 2,00 |
| 12.06.2026 | 164,15 | 164,81 | 163,20 | 164,69 | 0,59% | - |
| 11.06.2026 | 160,09 | 163,96 | 159,80 | 163,72 | 2,38% | 361,00 |
| 10.06.2026 | 160,61 | 161,48 | 158,87 | 159,92 | -0,79% | 73,00 |
| 09.06.2026 | 161,52 | 162,97 | 159,44 | 161,19 | 0,16% | 6,00 |
| 08.06.2026 | 160,65 | 162,18 | 160,53 | 160,94 | 0,42% | 50,00 |
| 05.06.2026 | 161,91 | 163,25 | 159,96 | 160,27 | -1,47% | 2.095,00 |
| 04.06.2026 | 161,00 | 162,66 | 160,75 | 162,66 | 0,94% | - |
| 03.06.2026 | 162,26 | 162,63 | 161,05 | 161,14 | -0,45% | 1.171,00 |
| 02.06.2026 | 162,13 | 162,94 | 161,80 | 161,87 | -0,11% | 32,00 |
| 01.06.2026 | 162,30 | 162,64 | 160,71 | 162,05 | 0,04% | 29,00 |
| 29.05.2026 | 162,83 | 163,45 | 161,90 | 161,98 | -0,25% | 146,00 |
| 28.05.2026 | 161,60 | 162,78 | 161,45 | 162,38 | -0,60% | 646,00 |
| 27.05.2026 | 163,40 | 164,06 | 162,49 | 163,36 | 0,14% | 36,00 |
| 26.05.2026 | 164,58 | 164,63 | 162,85 | 163,13 | -1,18% | 13,00 |
| 25.05.2026 | 164,01 | 165,33 | 163,20 | 165,07 | 2,17% | - |
| 22.05.2026 | 162,65 | 162,76 | 161,45 | 161,57 | -0,38% | 133,00 |
| 21.05.2026 | 161,16 | 162,94 | 159,95 | 162,19 | 0,62% | 532,00 |
| 20.05.2026 | 157,62 | 161,51 | 157,42 | 161,19 | 1,84% | 612,00 |
| 19.05.2026 | 158,28 | 159,78 | 158,10 | 158,27 | -0,35% | 62,00 |
| 18.05.2026 | 155,31 | 158,89 | 154,87 | 158,82 | 1,48% | 950,00 |
| 15.05.2026 | 157,86 | 158,57 | 156,27 | 156,51 | -1,78% | - |
| 14.05.2026 | 158,96 | 160,05 | 158,70 | 159,34 | 0,16% | 416,00 |
| 13.05.2026 | 157,40 | 159,08 | 156,88 | 159,08 | 0,91% | 593,00 |
| 12.05.2026 | 157,34 | 157,75 | 156,55 | 157,64 | -0,37% | 304,00 |
| 11.05.2026 | 158,13 | 158,63 | 157,81 | 158,22 | -0,47% | 165,00 |
| 08.05.2026 | 157,93 | 159,06 | 157,77 | 158,97 | 0,91% | 51,00 |
| 07.05.2026 | 161,31 | 161,79 | 157,27 | 157,54 | -2,29% | 126,00 |
| 06.05.2026 | 158,87 | 161,82 | 158,63 | 161,23 | 2,25% | 97,00 |
| 05.05.2026 | 155,47 | 157,92 | 155,39 | 157,68 | 1,40% | 35,00 |
| 04.05.2026 | 158,00 | 158,91 | 154,76 | 155,51 | -1,49% | 359,00 |
| 30.04.2026 | 154,06 | 158,19 | 153,62 | 157,87 | 1,84% | 61,00 |
| 29.04.2026 | 156,54 | 156,87 | 154,50 | 155,02 | -0,74% | 110,00 |
| 28.04.2026 | 157,28 | 157,28 | 155,71 | 156,17 | -0,62% | 48,00 |
| 27.04.2026 | 157,98 | 158,15 | 156,67 | 157,14 | -0,32% | - |
| 24.04.2026 | 157,32 | 158,33 | 156,48 | 157,65 | 0,35% | - |
| 23.04.2026 | 156,66 | 158,34 | 155,64 | 157,10 | -0,75% | 20,00 |
| 22.04.2026 | 158,33 | 159,18 | 158,09 | 158,28 | 0,29% | - |
| 21.04.2026 | 160,18 | 160,46 | 157,83 | 157,83 | -1,12% | - |
| 20.04.2026 | 157,39 | 160,04 | 157,25 | 159,61 | -0,82% | 83,00 |
| 17.04.2026 | 158,08 | 161,13 | 158,08 | 160,93 | 1,49% | - |
| 16.04.2026 | 158,51 | 159,44 | 158,37 | 158,57 | 0,05% | 6,00 |
| 15.04.2026 | 159,20 | 159,40 | 157,99 | 158,49 | -0,40% | 32,00 |
| 14.04.2026 | 158,28 | 159,28 | 158,06 | 159,13 | 0,47% | 20,00 |
| 13.04.2026 | 154,45 | 158,46 | 154,20 | 158,38 | 0,46% | 337,00 |
| 10.04.2026 | 157,66 | 159,16 | 157,27 | 157,65 | 0,52% | 75,00 |
| 09.04.2026 | 157,12 | 157,53 | 156,17 | 156,83 | -0,36% | - |
| 08.04.2026 | 158,88 | 159,22 | 156,64 | 157,40 | 3,95% | 204,00 |
| 07.04.2026 | 153,25 | 154,29 | 151,04 | 151,42 | -1,26% | 37,00 |
| 02.04.2026 | 150,42 | 153,66 | 150,07 | 153,36 | 0,31% | 204,00 |
| 01.04.2026 | 151,76 | 153,89 | 151,76 | 152,89 | 0,96% | 112,00 |
| 31.03.2026 | 148,93 | 151,62 | 148,50 | 151,44 | 2,12% | 1,00 |
| 30.03.2026 | 147,01 | 149,34 | 146,32 | 148,29 | 0,60% | 820,00 |
| 27.03.2026 | 149,16 | 149,39 | 146,74 | 147,40 | -0,67% | - |
| 26.03.2026 | 149,02 | 149,89 | 147,97 | 148,40 | -1,07% | - |
| 25.03.2026 | 149,42 | 150,99 | 149,23 | 150,00 | 0,65% | 7,00 |
| 24.03.2026 | 146,99 | 149,81 | 146,60 | 149,03 | 0,25% | 39,00 |
| 23.03.2026 | 144,79 | 150,14 | 143,08 | 148,66 | 1,88% | 329,00 |
| 20.03.2026 | 150,17 | 150,88 | 145,05 | 145,92 | -2,93% | 778,00 |
| 19.03.2026 | 151,32 | 151,39 | 148,64 | 150,32 | -0,58% | 287,00 |
| 18.03.2026 | 154,93 | 155,20 | 151,20 | 151,20 | -1,65% | 11,00 |
| 17.03.2026 | 152,17 | 154,77 | 152,06 | 153,73 | 0,10% | 1.259,00 |
| 16.03.2026 | 153,28 | 153,78 | 151,71 | 153,57 | 0,95% | 379,00 |
| 13.03.2026 | 153,49 | 154,29 | 151,42 | 152,13 | -0,11% | 922,00 |
| 12.03.2026 | 152,22 | 154,17 | 150,76 | 152,30 | -1,14% | - |
| 11.03.2026 | 154,29 | 155,12 | 153,06 | 154,06 | 0,01% | 2.860,00 |