173,180€
-0,35%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 173,83 | 174,33 | 173,08 | 173,29 | -0,29% | - |
| 11.11.2026 | 172,95 | 173,80 | 172,42 | 173,79 | 0,60% | 253,00 |
| 10.11.2026 | 173,13 | 173,31 | 172,00 | 172,76 | 0,07% | - |
| 09.11.2026 | 169,52 | 173,02 | 168,99 | 172,64 | 2,20% | 30,00 |
| 06.11.2026 | 169,09 | 169,84 | 167,86 | 168,93 | -0,55% | 16,00 |
| 05.11.2026 | 172,43 | 173,48 | 169,85 | 169,87 | -1,68% | 25,00 |
| 04.11.2026 | 168,96 | 173,01 | 167,88 | 172,77 | 2,70% | 68,00 |
| 03.11.2026 | 168,58 | 170,20 | 168,20 | 168,22 | -0,73% | - |
| 02.11.2026 | 169,48 | 170,03 | 168,47 | 169,45 | 0,43% | - |
| 30.10.2026 | 169,10 | 169,72 | 167,90 | 168,72 | -0,60% | - |
| 29.10.2026 | 168,70 | 170,15 | 168,34 | 169,73 | 0,72% | - |
| 28.10.2026 | 167,90 | 169,34 | 167,58 | 168,51 | 0,14% | 27,00 |
| 27.10.2026 | 167,12 | 168,48 | 166,70 | 168,28 | 0,80% | 342,00 |
| 26.10.2026 | 166,64 | 167,63 | 166,21 | 166,95 | 0,57% | - |
| 23.10.2026 | 165,19 | 167,07 | 165,08 | 166,01 | -0,44% | - |
| 22.10.2026 | 166,95 | 167,62 | 166,47 | 166,75 | -0,66% | 4,00 |
| 21.10.2026 | 167,07 | 168,60 | 166,81 | 167,86 | 0,33% | 4,00 |
| 20.10.2026 | 165,85 | 167,42 | 165,68 | 167,31 | 0,59% | 74,00 |
| 19.10.2026 | 168,16 | 168,29 | 166,25 | 166,33 | -0,62% | 302,00 |
| 16.10.2026 | 168,13 | 168,69 | 167,04 | 167,36 | -0,08% | 103,00 |
| 15.10.2026 | 165,59 | 167,52 | 165,50 | 167,50 | 0,91% | - |
| 14.10.2026 | 166,02 | 166,98 | 165,78 | 165,99 | -0,06% | 21,00 |
| 13.10.2026 | 165,66 | 167,17 | 165,66 | 166,09 | 0,21% | 323,00 |
| 12.10.2026 | 166,12 | 166,24 | 165,34 | 165,75 | 0,19% | - |
| 09.10.2026 | 164,66 | 165,52 | 164,29 | 165,44 | 0,64% | 712,00 |
| 08.10.2026 | 164,46 | 164,54 | 162,68 | 164,38 | -0,21% | 8,00 |
| 07.10.2026 | 165,46 | 166,02 | 164,17 | 164,72 | -0,65% | 7,00 |
| 06.10.2026 | 165,72 | 167,11 | 165,67 | 165,80 | -0,01% | 1.000,00 |
| 05.10.2026 | 164,59 | 165,97 | 164,53 | 165,82 | 0,30% | 30,00 |
| 02.10.2026 | 164,35 | 165,36 | 163,77 | 165,33 | 0,93% | 2.327,00 |
| 01.10.2026 | 165,13 | 165,31 | 163,06 | 163,81 | -0,76% | 1,00 |
| 30.09.2026 | 167,66 | 167,79 | 164,99 | 165,06 | -1,01% | - |
| 29.09.2026 | 166,95 | 167,83 | 166,08 | 166,75 | -0,55% | - |
| 28.09.2026 | 166,82 | 168,31 | 166,59 | 167,67 | 0,13% | - |
| 25.09.2026 | 167,01 | 167,63 | 166,34 | 167,45 | 0,34% | - |
| 24.09.2026 | 166,55 | 167,42 | 165,87 | 166,88 | 0,14% | 445,00 |
| 23.09.2026 | 168,26 | 168,65 | 166,13 | 166,65 | -0,93% | 1.154,00 |
| 22.09.2026 | 167,65 | 168,42 | 166,89 | 168,21 | 0,23% | 400,00 |
| 21.09.2026 | 166,17 | 167,83 | 166,15 | 167,83 | 1,32% | 17,00 |
| 18.09.2026 | 167,20 | 167,57 | 165,30 | 165,64 | -0,99% | - |
| 17.09.2026 | 167,01 | 167,79 | 166,42 | 167,30 | 1,08% | - |
| 16.09.2026 | 165,74 | 166,56 | 165,08 | 165,52 | -0,02% | - |
| 15.09.2026 | 165,50 | 165,86 | 164,12 | 165,56 | -0,52% | 1.221,00 |
| 14.09.2026 | 166,12 | 166,82 | 165,49 | 166,42 | -0,11% | - |
| 11.09.2026 | 165,91 | 167,37 | 165,75 | 166,61 | 0,72% | 361,00 |
| 10.09.2026 | 167,21 | 167,45 | 165,32 | 165,42 | -0,86% | - |
| 09.09.2026 | 168,68 | 168,95 | 166,68 | 166,86 | -1,13% | 141,00 |
| 08.09.2026 | 169,54 | 169,71 | 168,53 | 168,77 | -0,39% | 30,00 |
| 07.09.2026 | 169,41 | 169,93 | 168,93 | 169,43 | -0,11% | 27,00 |
| 04.09.2026 | 169,64 | 170,30 | 169,03 | 169,62 | 0,11% | - |
| 03.09.2026 | 168,56 | 169,59 | 168,34 | 169,44 | 0,53% | - |
| 02.09.2026 | 168,05 | 169,09 | 167,64 | 168,55 | 0,27% | - |
| 01.09.2026 | 169,58 | 170,15 | 168,06 | 168,10 | -0,78% | 9,00 |
| 31.08.2026 | 170,54 | 170,95 | 169,27 | 169,42 | -0,68% | 1.009,00 |
| 28.08.2026 | 170,59 | 171,13 | 170,31 | 170,58 | 0,27% | 41,00 |
| 27.08.2026 | 171,50 | 171,50 | 169,64 | 170,12 | -0,35% | 2,00 |
| 26.08.2026 | 171,53 | 171,65 | 170,57 | 170,71 | -0,29% | 1.324,00 |
| 25.08.2026 | 170,84 | 171,51 | 170,74 | 171,20 | 0,37% | 10,00 |
| 24.08.2026 | 170,28 | 170,83 | 170,19 | 170,57 | 0,07% | 20,00 |
| 21.08.2026 | 169,61 | 170,67 | 169,48 | 170,45 | 0,76% | - |
| 20.08.2026 | 169,68 | 170,01 | 168,85 | 169,17 | -0,31% | - |
| 19.08.2026 | 169,57 | 170,49 | 169,47 | 169,69 | -0,20% | - |
| 18.08.2026 | 170,49 | 170,87 | 169,68 | 170,03 | -0,56% | 6,00 |
| 17.08.2026 | 171,92 | 172,09 | 170,86 | 170,99 | -0,34% | 5,00 |
| 14.08.2026 | 172,18 | 172,30 | 171,36 | 171,57 | -0,33% | 70,00 |
| 13.08.2026 | 172,36 | 172,92 | 171,72 | 172,13 | 0,06% | - |
| 12.08.2026 | 171,97 | 172,80 | 171,57 | 172,02 | 0,19% | 750,00 |
| 11.08.2026 | 172,09 | 172,63 | 171,54 | 171,69 | -0,16% | 258,00 |
| 10.08.2026 | 172,12 | 172,53 | 171,75 | 171,96 | -0,16% | - |
| 07.08.2026 | 171,41 | 172,96 | 171,37 | 172,24 | 0,43% | - |
| 06.08.2026 | 171,31 | 172,23 | 171,19 | 171,50 | 0,13% | 8,00 |
| 05.08.2026 | 171,77 | 172,05 | 170,91 | 171,27 | -0,20% | 143,00 |
| 04.08.2026 | 170,40 | 171,65 | 170,32 | 171,62 | 0,86% | 50,00 |
| 03.08.2026 | 171,10 | 171,12 | 169,34 | 170,16 | 0,57% | 4.396,00 |
| 31.07.2026 | 170,32 | 171,04 | 168,51 | 169,19 | -0,44% | 9,00 |
| 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% | - |