26,838€
-0,01%
Echtzeitkurs Xtrackers FTSE 250 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 250 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 26,84 | 26,90 | 26,80 | 26,84 | -0,01% | - |
| 19.08.2026 | 26,82 | 26,98 | 26,74 | 26,84 | -1,25% | - |
| 18.08.2026 | 27,19 | 27,34 | 27,12 | 27,18 | -0,35% | - |
| 17.08.2026 | 27,48 | 27,51 | 27,27 | 27,28 | -0,55% | - |
| 14.08.2026 | 27,51 | 27,69 | 27,39 | 27,43 | -0,33% | - |
| 13.08.2026 | 27,52 | 27,63 | 27,37 | 27,52 | 0,29% | - |
| 12.08.2026 | 27,35 | 27,59 | 27,33 | 27,44 | 0,46% | - |
| 11.08.2026 | 27,29 | 27,42 | 27,20 | 27,31 | 0,18% | - |
| 10.08.2026 | 27,36 | 27,42 | 27,24 | 27,26 | -0,24% | - |
| 07.08.2026 | 27,15 | 27,39 | 27,13 | 27,33 | 0,66% | - |
| 06.08.2026 | 27,09 | 27,22 | 27,04 | 27,15 | 0,22% | - |
| 05.08.2026 | 27,00 | 27,13 | 26,87 | 27,09 | 0,46% | - |
| 04.08.2026 | 26,71 | 26,98 | 26,66 | 26,96 | 1,11% | - |
| 03.08.2026 | 26,57 | 26,70 | 26,49 | 26,67 | 0,47% | - |
| 31.07.2026 | 26,68 | 26,69 | 26,39 | 26,54 | -0,19% | - |
| 30.07.2026 | 26,29 | 26,60 | 26,16 | 26,59 | 0,83% | - |
| 29.07.2026 | 26,32 | 26,55 | 26,27 | 26,37 | -0,36% | - |
| 28.07.2026 | 26,36 | 26,48 | 26,31 | 26,47 | 0,36% | - |
| 27.07.2026 | 26,43 | 26,58 | 26,33 | 26,37 | 0,53% | - |
| 24.07.2026 | 26,05 | 26,35 | 26,01 | 26,23 | 0,58% | - |
| 23.07.2026 | 26,36 | 26,41 | 26,03 | 26,08 | -1,04% | - |
| 22.07.2026 | 26,27 | 26,45 | 26,09 | 26,36 | 0,34% | - |
| 21.07.2026 | 25,89 | 26,27 | 25,89 | 26,27 | 1,63% | - |
| 20.07.2026 | 26,11 | 26,27 | 25,85 | 25,85 | -0,92% | - |
| 17.07.2026 | 26,17 | 26,23 | 25,98 | 26,09 | -0,67% | - |
| 16.07.2026 | 26,02 | 26,34 | 26,02 | 26,26 | 0,94% | - |
| 15.07.2026 | 25,70 | 26,15 | 25,70 | 26,02 | 1,21% | - |
| 14.07.2026 | 25,72 | 25,96 | 25,59 | 25,71 | -0,10% | - |
| 13.07.2026 | 25,85 | 25,87 | 25,50 | 25,73 | -0,54% | - |
| 10.07.2026 | 25,62 | 25,88 | 25,57 | 25,87 | 0,76% | - |
| 09.07.2026 | 25,52 | 25,69 | 25,37 | 25,68 | 0,55% | - |
| 08.07.2026 | 25,72 | 25,72 | 25,17 | 25,54 | -0,71% | - |
| 07.07.2026 | 25,85 | 25,96 | 25,66 | 25,72 | -0,45% | - |
| 06.07.2026 | 25,83 | 26,00 | 25,78 | 25,84 | -0,01% | - |
| 03.07.2026 | 25,66 | 25,97 | 25,66 | 25,84 | 0,77% | - |
| 02.07.2026 | 25,48 | 25,80 | 25,39 | 25,64 | 0,65% | - |
| 01.07.2026 | 25,19 | 25,54 | 25,08 | 25,48 | 1,07% | - |
| 30.06.2026 | 25,20 | 25,39 | 25,10 | 25,21 | 0,00% | - |
| 29.06.2026 | 25,14 | 25,41 | 25,09 | 25,21 | 0,40% | - |
| 26.06.2026 | 25,33 | 25,33 | 24,84 | 25,11 | -0,93% | - |
| 25.06.2026 | 25,11 | 25,60 | 25,11 | 25,34 | 0,76% | - |
| 24.06.2026 | 24,96 | 25,24 | 24,92 | 25,15 | 0,60% | - |
| 23.06.2026 | 25,22 | 25,22 | 24,79 | 25,00 | -0,79% | - |
| 22.06.2026 | 25,06 | 25,36 | 24,99 | 25,20 | 0,60% | - |
| 19.06.2026 | 25,16 | 25,35 | 25,04 | 25,05 | -1,18% | - |
| 18.06.2026 | 25,16 | 25,55 | 25,09 | 25,35 | -0,04% | - |
| 17.06.2026 | 25,37 | 25,47 | 25,23 | 25,36 | 0,18% | - |
| 16.06.2026 | 25,47 | 25,53 | 25,31 | 25,32 | -0,55% | - |
| 15.06.2026 | 25,62 | 26,17 | 25,41 | 25,46 | -0,76% | - |
| 12.06.2026 | 25,43 | 25,66 | 25,27 | 25,65 | 1,08% | - |
| 11.06.2026 | 24,88 | 25,43 | 24,86 | 25,38 | 2,09% | - |
| 10.06.2026 | 24,89 | 25,24 | 24,69 | 24,86 | -0,46% | - |
| 09.06.2026 | 24,96 | 25,40 | 24,64 | 24,97 | 0,18% | - |
| 08.06.2026 | 24,94 | 25,16 | 24,86 | 24,93 | 0,33% | - |
| 05.06.2026 | 25,27 | 25,52 | 24,79 | 24,84 | -2,04% | - |
| 04.06.2026 | 25,08 | 25,37 | 25,05 | 25,36 | 0,98% | - |
| 03.06.2026 | 25,38 | 25,44 | 25,10 | 25,12 | -0,93% | - |
| 02.06.2026 | 25,39 | 25,58 | 25,30 | 25,35 | -0,22% | - |
| 01.06.2026 | 25,37 | 25,55 | 25,08 | 25,41 | 0,43% | 835,00 |
| 29.05.2026 | 25,33 | 25,53 | 25,28 | 25,30 | 0,06% | - |
| 28.05.2026 | 25,03 | 25,53 | 25,02 | 25,28 | 0,00% | - |
| 27.05.2026 | 25,40 | 25,52 | 25,23 | 25,28 | -0,26% | - |
| 26.05.2026 | 25,46 | 25,49 | 25,31 | 25,35 | -0,73% | - |
| 25.05.2026 | 25,45 | 25,76 | 25,41 | 25,53 | 1,70% | - |
| 22.05.2026 | 25,18 | 25,22 | 24,99 | 25,11 | -0,07% | - |
| 21.05.2026 | 24,84 | 25,21 | 24,70 | 25,12 | 1,20% | - |
| 20.05.2026 | 24,33 | 24,90 | 24,32 | 24,83 | 1,14% | - |
| 19.05.2026 | 24,58 | 24,84 | 24,52 | 24,55 | -0,16% | - |
| 18.05.2026 | 24,15 | 24,72 | 24,06 | 24,59 | 0,99% | - |
| 15.05.2026 | 24,53 | 24,58 | 24,24 | 24,35 | -1,69% | - |
| 14.05.2026 | 24,68 | 24,88 | 24,59 | 24,76 | 0,31% | - |
| 13.05.2026 | 24,56 | 24,70 | 24,27 | 24,69 | 1,06% | - |
| 12.05.2026 | 24,70 | 24,75 | 24,30 | 24,43 | -1,65% | - |
| 11.05.2026 | 24,89 | 24,94 | 24,75 | 24,84 | -0,76% | - |
| 08.05.2026 | 24,76 | 25,03 | 24,70 | 25,03 | 1,36% | - |
| 07.05.2026 | 24,99 | 25,17 | 24,67 | 24,69 | -1,18% | - |
| 06.05.2026 | 24,69 | 25,18 | 24,67 | 24,99 | 1,98% | - |
| 05.05.2026 | 24,25 | 24,69 | 24,24 | 24,50 | 1,28% | - |
| 04.05.2026 | 24,56 | 24,61 | 24,14 | 24,19 | -1,43% | - |
| 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% | - |