46,080€
0,35%
Echtzeitkurs Deka STOXX Europe 50 UCITS ETF
Bid:
Ask:
Aktienkurse zum Deka STOXX Europe 50 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 46,15 | 46,18 | 45,88 | 46,08 | 0,35% | - |
| 11.03.2025 | 46,68 | 46,87 | 45,48 | 45,92 | -1,33% | - |
| 10.03.2025 | 47,82 | 47,82 | 46,13 | 46,54 | -2,61% | - |
| 07.03.2025 | 47,19 | 47,86 | 46,90 | 47,78 | 1,21% | - |
| 06.03.2025 | 48,13 | 48,34 | 46,73 | 47,21 | -1,80% | 53,00 |
| 05.03.2025 | 48,32 | 48,46 | 47,42 | 48,08 | 0,06% | 65,00 |
| 04.03.2025 | 48,09 | 48,50 | 47,44 | 48,05 | -0,16% | - |
| 03.03.2025 | 48,22 | 48,66 | 47,73 | 48,12 | 0,31% | - |
| 28.02.2025 | 47,40 | 48,07 | 47,34 | 47,98 | 0,71% | - |
| 27.02.2025 | 47,81 | 48,06 | 47,62 | 47,64 | -0,06% | - |
| 26.02.2025 | 48,03 | 48,20 | 47,55 | 47,67 | -0,31% | 105,00 |
| 25.02.2025 | 47,56 | 47,98 | 47,31 | 47,82 | 0,97% | - |
| 24.02.2025 | 47,91 | 47,96 | 47,33 | 47,36 | 0,04% | - |
| 21.02.2025 | 47,31 | 47,68 | 47,24 | 47,34 | -0,04% | - |
| 20.02.2025 | 47,29 | 47,51 | 47,21 | 47,36 | 0,14% | 271,00 |
| 19.02.2025 | 47,61 | 47,79 | 47,20 | 47,29 | -0,62% | 10.017,00 |
| 18.02.2025 | 47,40 | 47,91 | 47,39 | 47,59 | 0,16% | - |
| 17.02.2025 | 47,21 | 47,52 | 47,21 | 47,51 | 0,65% | - |
| 14.02.2025 | 47,30 | 47,64 | 47,16 | 47,21 | -0,12% | - |
| 13.02.2025 | 47,53 | 47,59 | 46,98 | 47,26 | -0,17% | - |
| 12.02.2025 | 47,10 | 47,40 | 46,67 | 47,34 | 0,49% | - |
| 11.02.2025 | 46,95 | 47,15 | 46,79 | 47,11 | 0,29% | 10.026,00 |
| 10.02.2025 | 46,57 | 47,04 | 46,56 | 46,97 | 0,89% | - |
| 07.02.2025 | 46,68 | 46,94 | 46,51 | 46,56 | -0,30% | - |
| 06.02.2025 | 46,46 | 46,90 | 46,39 | 46,70 | 0,58% | - |
| 05.02.2025 | 45,80 | 46,46 | 45,78 | 46,43 | 1,01% | - |
| 04.02.2025 | 45,92 | 46,10 | 45,59 | 45,97 | 0,08% | - |
| 03.02.2025 | 45,02 | 46,09 | 44,94 | 45,93 | -0,18% | - |
| 31.01.2025 | 46,17 | 46,54 | 45,96 | 46,01 | -0,28% | - |
| 30.01.2025 | 45,90 | 46,35 | 45,85 | 46,14 | 0,70% | - |
| 29.01.2025 | 45,88 | 45,96 | 45,64 | 45,82 | 0,51% | - |
| 28.01.2025 | 45,49 | 45,84 | 45,28 | 45,59 | -0,15% | - |
| 27.01.2025 | 45,06 | 45,68 | 44,81 | 45,66 | 0,61% | - |
| 24.01.2025 | 45,60 | 45,89 | 45,36 | 45,38 | -0,35% | - |
| 23.01.2025 | 45,16 | 45,55 | 45,00 | 45,54 | 0,82% | - |
| 22.01.2025 | 45,16 | 45,49 | 45,09 | 45,17 | 0,07% | - |
| 21.01.2025 | 44,71 | 45,15 | 44,65 | 45,14 | 0,61% | - |
| 20.01.2025 | 44,93 | 45,23 | 44,50 | 44,86 | -0,03% | - |
| 17.01.2025 | 44,75 | 45,13 | 44,68 | 44,88 | 0,37% | - |
| 16.01.2025 | 43,98 | 44,88 | 43,97 | 44,71 | 1,63% | - |
| 15.01.2025 | 43,67 | 44,26 | 43,67 | 44,00 | 0,75% | - |
| 14.01.2025 | 44,10 | 44,21 | 43,54 | 43,67 | -0,72% | - |
| 13.01.2025 | 43,85 | 43,98 | 43,57 | 43,98 | -0,20% | - |
| 10.01.2025 | 44,32 | 44,40 | 43,94 | 44,07 | -0,63% | - |
| 09.01.2025 | 44,00 | 44,39 | 43,82 | 44,35 | 0,73% | - |
| 08.01.2025 | 43,96 | 44,31 | 43,62 | 44,03 | 0,32% | - |
| 07.01.2025 | 43,63 | 44,09 | 43,52 | 43,89 | 0,68% | - |
| 06.01.2025 | 43,58 | 43,89 | 43,34 | 43,60 | 0,46% | - |
| 03.01.2025 | 43,63 | 43,69 | 43,27 | 43,40 | -0,22% | - |
| 02.01.2025 | 43,20 | 43,77 | 43,08 | 43,49 | 0,97% | - |
| 30.12.2024 | 43,11 | 43,22 | 42,95 | 43,08 | -0,06% | - |
| 27.12.2024 | 43,01 | 43,26 | 42,74 | 43,10 | 0,20% | 694,00 |
| 23.12.2024 | 42,76 | 43,05 | 42,60 | 43,01 | 0,78% | - |
| 20.12.2024 | 42,95 | 43,13 | 42,15 | 42,68 | -1,41% | 66,00 |
| 19.12.2024 | 43,38 | 43,71 | 43,25 | 43,29 | -0,33% | - |
| 18.12.2024 | 44,04 | 44,17 | 43,39 | 43,43 | -1,42% | - |
| 17.12.2024 | 43,92 | 44,17 | 43,76 | 44,06 | 0,15% | - |
| 16.12.2024 | 43,95 | 44,17 | 43,86 | 43,99 | -0,05% | - |
| 13.12.2024 | 44,19 | 44,32 | 43,97 | 44,01 | -0,44% | - |
| 12.12.2024 | 44,33 | 44,49 | 44,17 | 44,21 | -0,40% | - |
| 11.12.2024 | 44,14 | 44,52 | 44,07 | 44,39 | 0,58% | - |
| 10.12.2024 | 44,42 | 44,48 | 44,10 | 44,13 | -0,87% | - |
| 09.12.2024 | 44,37 | 44,72 | 44,34 | 44,52 | 0,27% | 1.100,00 |
| 06.12.2024 | 44,22 | 44,63 | 44,14 | 44,40 | 0,41% | - |
| 05.12.2024 | 44,17 | 44,37 | 44,09 | 44,22 | 0,19% | - |
| 04.12.2024 | 44,19 | 44,37 | 43,98 | 44,14 | -0,01% | - |
| 03.12.2024 | 44,10 | 44,33 | 43,79 | 44,14 | 0,24% | - |
| 02.12.2024 | 43,20 | 44,06 | 43,08 | 44,03 | 1,21% | 30,00 |
| 29.11.2024 | 43,23 | 43,63 | 43,07 | 43,51 | 0,55% | - |
| 28.11.2024 | 43,32 | 43,38 | 43,13 | 43,27 | 0,37% | 90,00 |
| 27.11.2024 | 43,08 | 43,40 | 42,87 | 43,11 | -0,17% | 46,00 |
| 26.11.2024 | 42,99 | 43,46 | 42,98 | 43,19 | -0,12% | - |
| 25.11.2024 | 43,77 | 43,82 | 43,16 | 43,24 | -0,68% | - |
| 22.11.2024 | 43,02 | 43,60 | 42,93 | 43,54 | 1,07% | - |
| 21.11.2024 | 42,83 | 43,09 | 42,49 | 43,07 | 0,38% | - |
| 20.11.2024 | 42,87 | 43,08 | 42,64 | 42,91 | 0,40% | 82,00 |
| 19.11.2024 | 42,98 | 43,06 | 42,29 | 42,74 | -0,08% | - |
| 18.11.2024 | 42,96 | 43,01 | 42,63 | 42,77 | -0,25% | - |
| 15.11.2024 | 43,06 | 43,15 | 42,69 | 42,88 | -0,64% | 55,00 |
| 14.11.2024 | 42,74 | 43,60 | 42,70 | 43,16 | 0,69% | - |
| 13.11.2024 | 42,54 | 42,94 | 42,37 | 42,86 | 0,34% | - |
| 12.11.2024 | 43,11 | 43,25 | 42,50 | 42,71 | -1,67% | - |
| 11.11.2024 | 43,16 | 43,67 | 43,16 | 43,44 | 0,55% | 49,00 |
| 08.11.2024 | 43,56 | 43,58 | 43,02 | 43,20 | -0,94% | - |
| 07.11.2024 | 43,34 | 43,67 | 43,22 | 43,61 | 0,58% | - |
| 06.11.2024 | 43,07 | 44,49 | 43,07 | 43,36 | -0,36% | - |
| 05.11.2024 | 43,63 | 43,70 | 43,33 | 43,52 | 0,02% | - |
| 04.11.2024 | 43,81 | 43,89 | 43,44 | 43,51 | -0,35% | 90,00 |
| 01.11.2024 | 43,33 | 43,95 | 43,29 | 43,67 | 0,58% | 37,00 |
| 31.10.2024 | 43,61 | 43,68 | 43,16 | 43,41 | -0,68% | - |
| 30.10.2024 | 44,20 | 44,38 | 43,68 | 43,71 | -1,57% | 28,00 |
| 29.10.2024 | 44,72 | 44,92 | 44,39 | 44,41 | -0,64% | - |
| 28.10.2024 | 44,61 | 44,85 | 44,35 | 44,70 | 0,58% | - |
| 25.10.2024 | 44,36 | 44,64 | 44,33 | 44,44 | -0,20% | - |
| 24.10.2024 | 44,49 | 45,07 | 44,43 | 44,53 | 0,20% | - |
| 23.10.2024 | 44,80 | 44,93 | 44,32 | 44,44 | -0,76% | - |
| 22.10.2024 | 44,79 | 44,88 | 44,44 | 44,78 | -0,14% | - |
| 21.10.2024 | 44,95 | 45,12 | 44,73 | 44,84 | -0,39% | - |
| 18.10.2024 | 44,86 | 45,12 | 44,83 | 45,02 | 0,20% | - |
| 17.10.2024 | 44,45 | 45,13 | 44,45 | 44,93 | 0,77% | - |