24,525€
1,81%
Echtzeitkurs Xtrackers FTSE 250 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 250 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 23,96 | 24,59 | 23,86 | 24,54 | 1,87% | - |
| 29.04.2026 | 24,40 | 24,44 | 24,02 | 24,09 | -1,03% | - |
| 28.04.2026 | 24,63 | 24,63 | 24,28 | 24,34 | -1,20% | - |
| 27.04.2026 | 24,76 | 24,77 | 24,48 | 24,64 | 0,19% | - |
| 24.04.2026 | 24,66 | 24,70 | 24,43 | 24,59 | -0,17% | - |
| 23.04.2026 | 24,73 | 24,89 | 24,56 | 24,63 | -1,08% | - |
| 22.04.2026 | 24,92 | 25,03 | 24,87 | 24,90 | -0,25% | - |
| 21.04.2026 | 24,85 | 25,07 | 24,81 | 24,96 | 0,43% | - |
| 20.04.2026 | 25,11 | 25,11 | 24,75 | 24,86 | -0,96% | - |
| 17.04.2026 | 24,54 | 25,13 | 24,52 | 25,10 | 2,35% | - |
| 16.04.2026 | 24,52 | 24,79 | 24,44 | 24,52 | 0,18% | - |
| 15.04.2026 | 24,48 | 24,63 | 24,39 | 24,48 | -0,12% | - |
| 14.04.2026 | 24,05 | 24,56 | 23,99 | 24,51 | 1,91% | - |
| 13.04.2026 | 23,84 | 24,12 | 23,79 | 24,05 | -0,17% | - |
| 10.04.2026 | 24,00 | 24,29 | 23,96 | 24,09 | 0,50% | - |
| 09.04.2026 | 24,07 | 24,25 | 23,81 | 23,97 | -0,87% | - |
| 08.04.2026 | 24,20 | 24,40 | 24,02 | 24,18 | 4,59% | - |
| 07.04.2026 | 23,28 | 23,55 | 23,04 | 23,12 | -0,01% | - |
| 02.04.2026 | 23,10 | 23,15 | 22,94 | 23,12 | -1,06% | - |
| 01.04.2026 | 23,03 | 23,37 | 22,99 | 23,37 | 1,87% | 658,00 |
| 31.03.2026 | 22,69 | 23,01 | 22,53 | 22,94 | 1,62% | - |
| 30.03.2026 | 22,66 | 22,70 | 22,44 | 22,57 | -0,42% | - |
| 27.03.2026 | 23,12 | 23,15 | 22,64 | 22,67 | -1,62% | - |
| 26.03.2026 | 23,01 | 23,22 | 22,87 | 23,04 | -0,70% | - |
| 25.03.2026 | 22,97 | 23,30 | 22,96 | 23,20 | 1,32% | - |
| 24.03.2026 | 23,13 | 23,13 | 22,75 | 22,90 | -1,15% | - |
| 23.03.2026 | 22,83 | 23,40 | 22,27 | 23,17 | 1,22% | - |
| 20.03.2026 | 23,41 | 23,60 | 22,87 | 22,89 | -2,27% | - |
| 19.03.2026 | 23,82 | 23,82 | 23,27 | 23,42 | -1,69% | - |
| 18.03.2026 | 23,97 | 24,30 | 23,79 | 23,82 | -1,39% | - |
| 17.03.2026 | 23,90 | 24,19 | 23,79 | 24,16 | 1,06% | - |
| 16.03.2026 | 23,89 | 24,03 | 23,72 | 23,90 | 0,06% | - |
| 13.03.2026 | 24,10 | 24,10 | 23,75 | 23,89 | -0,90% | - |
| 12.03.2026 | 24,28 | 24,28 | 23,96 | 24,11 | -0,69% | - |
| 11.03.2026 | 24,33 | 24,38 | 24,04 | 24,27 | -0,20% | - |
| 10.03.2026 | 24,00 | 24,43 | 23,99 | 24,32 | 1,33% | - |
| 09.03.2026 | 24,35 | 24,35 | 23,66 | 24,00 | -1,30% | - |
| 06.03.2026 | 24,44 | 24,68 | 24,14 | 24,32 | -0,37% | - |
| 05.03.2026 | 24,61 | 24,81 | 24,39 | 24,41 | -0,57% | - |
| 04.03.2026 | 24,45 | 24,59 | 24,21 | 24,55 | 0,31% | - |
| 03.03.2026 | 25,08 | 25,08 | 24,18 | 24,47 | -2,45% | - |
| 02.03.2026 | 25,05 | 25,12 | 24,83 | 25,09 | -0,56% | - |
| 27.02.2026 | 25,36 | 25,47 | 25,17 | 25,23 | -0,38% | - |
| 26.02.2026 | 25,33 | 25,42 | 25,26 | 25,32 | -0,05% | - |
| 25.02.2026 | 25,20 | 25,37 | 25,19 | 25,34 | 0,13% | - |
| 24.02.2026 | 25,16 | 25,33 | 25,10 | 25,30 | 0,63% | - |
| 23.02.2026 | 25,38 | 25,42 | 25,12 | 25,15 | -1,31% | - |
| 20.02.2026 | 25,21 | 25,48 | 25,21 | 25,48 | 0,82% | - |
| 19.02.2026 | 25,28 | 25,37 | 25,16 | 25,27 | -0,19% | - |
| 18.02.2026 | 25,25 | 25,38 | 25,18 | 25,32 | -0,27% | - |
| 17.02.2026 | 25,33 | 25,39 | 25,15 | 25,39 | 0,26% | - |
| 16.02.2026 | 25,34 | 25,53 | 25,25 | 25,32 | 0,44% | - |
| 13.02.2026 | 25,24 | 25,32 | 25,06 | 25,21 | -0,83% | - |
| 12.02.2026 | 25,33 | 25,48 | 25,24 | 25,42 | 0,35% | - |
| 11.02.2026 | 25,37 | 25,39 | 25,13 | 25,33 | 0,23% | - |
| 10.02.2026 | 25,21 | 25,38 | 25,15 | 25,28 | 1,32% | - |
| 09.02.2026 | 25,20 | 25,26 | 24,94 | 24,95 | -0,87% | - |
| 06.02.2026 | 24,96 | 25,20 | 24,84 | 25,17 | 0,82% | - |
| 05.02.2026 | 25,36 | 25,37 | 24,87 | 24,96 | -2,22% | - |
| 04.02.2026 | 25,37 | 25,63 | 25,36 | 25,53 | 0,60% | - |
| 03.02.2026 | 25,46 | 25,64 | 25,24 | 25,38 | -0,16% | - |
| 02.02.2026 | 25,33 | 25,50 | 25,03 | 25,42 | 0,41% | - |
| 30.01.2026 | 25,42 | 25,42 | 25,20 | 25,31 | -0,33% | - |
| 29.01.2026 | 25,42 | 25,52 | 25,26 | 25,40 | -0,07% | - |
| 28.01.2026 | 25,31 | 25,43 | 25,28 | 25,41 | 0,54% | - |
| 27.01.2026 | 25,29 | 25,44 | 25,24 | 25,28 | -0,16% | - |
| 26.01.2026 | 25,30 | 25,38 | 25,23 | 25,32 | 0,04% | - |
| 23.01.2026 | 25,21 | 25,37 | 25,12 | 25,31 | 0,40% | - |
| 22.01.2026 | 25,01 | 25,28 | 24,96 | 25,21 | 0,79% | - |
| 21.01.2026 | 24,69 | 25,02 | 24,58 | 25,01 | 1,06% | - |
| 20.01.2026 | 25,01 | 25,01 | 24,61 | 24,75 | -1,06% | - |
| 19.01.2026 | 25,32 | 25,32 | 24,95 | 25,01 | -0,83% | - |
| 16.01.2026 | 25,17 | 25,33 | 25,15 | 25,22 | 0,29% | - |
| 15.01.2026 | 24,94 | 25,15 | 24,88 | 25,15 | 1,32% | - |
| 14.01.2026 | 24,87 | 24,90 | 24,72 | 24,82 | -0,18% | - |
| 13.01.2026 | 24,94 | 25,03 | 24,81 | 24,87 | -0,30% | - |
| 12.01.2026 | 24,94 | 24,97 | 24,83 | 24,94 | 0,18% | - |
| 09.01.2026 | 24,87 | 24,98 | 24,77 | 24,90 | 0,44% | - |
| 08.01.2026 | 24,66 | 24,81 | 24,60 | 24,79 | 0,39% | - |
| 07.01.2026 | 24,66 | 24,80 | 24,59 | 24,69 | 0,43% | - |
| 06.01.2026 | 24,47 | 24,62 | 24,45 | 24,58 | 0,48% | - |
| 05.01.2026 | 24,20 | 24,47 | 24,19 | 24,47 | 1,07% | - |
| 02.01.2026 | 24,12 | 24,31 | 24,12 | 24,21 | 0,23% | - |
| 30.12.2025 | 24,12 | 24,20 | 24,10 | 24,15 | 0,19% | - |
| 29.12.2025 | 24,03 | 24,15 | 23,90 | 24,11 | 0,46% | - |
| 23.12.2025 | 23,99 | 24,00 | 23,99 | 24,00 | 0,00% | - |
| 22.12.2025 | 23,89 | 24,01 | 23,84 | 24,00 | 0,29% | - |
| 19.12.2025 | 23,83 | 23,97 | 23,77 | 23,93 | 0,20% | - |
| 18.12.2025 | 23,65 | 23,94 | 23,63 | 23,88 | 0,84% | - |
| 17.12.2025 | 23,67 | 23,79 | 23,50 | 23,68 | 0,20% | - |
| 16.12.2025 | 23,39 | 23,73 | 23,39 | 23,63 | 0,32% | - |
| 15.12.2025 | 23,50 | 23,61 | 23,42 | 23,56 | 0,60% | - |
| 12.12.2025 | 23,51 | 23,55 | 23,33 | 23,42 | -0,11% | - |
| 11.12.2025 | 23,29 | 23,46 | 23,28 | 23,44 | 0,06% | - |
| 10.12.2025 | 23,48 | 23,55 | 23,39 | 23,43 | -0,26% | - |
| 09.12.2025 | 23,57 | 23,70 | 23,48 | 23,49 | -0,25% | - |
| 08.12.2025 | 23,66 | 23,68 | 23,52 | 23,55 | -0,85% | - |
| 05.12.2025 | 23,72 | 23,83 | 23,65 | 23,75 | 0,43% | - |
| 04.12.2025 | 23,62 | 23,78 | 23,52 | 23,65 | 0,32% | - |
| 03.12.2025 | 23,41 | 23,59 | 23,36 | 23,57 | 0,59% | - |