55,025€
-0,67%
Echtzeitkurs Xtrackers Stoxx Europe 600 Banks Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Banks Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 55,40 | 55,48 | 54,35 | 55,03 | -0,67% | - |
| 19.12.2024 | 55,45 | 55,68 | 55,21 | 55,40 | -0,10% | - |
| 18.12.2024 | 56,03 | 56,48 | 55,35 | 55,45 | -1,04% | - |
| 17.12.2024 | 56,52 | 56,58 | 55,94 | 56,03 | -0,87% | - |
| 16.12.2024 | 56,54 | 56,73 | 56,41 | 56,52 | -0,04% | - |
| 13.12.2024 | 56,51 | 56,79 | 56,38 | 56,54 | 0,04% | - |
| 12.12.2024 | 56,81 | 56,84 | 56,49 | 56,52 | -0,52% | - |
| 11.12.2024 | 56,37 | 56,83 | 56,37 | 56,81 | 0,79% | 2,00 |
| 10.12.2024 | 56,58 | 56,65 | 56,36 | 56,37 | -0,37% | - |
| 09.12.2024 | 56,68 | 57,09 | 56,58 | 56,58 | -0,18% | - |
| 06.12.2024 | 56,79 | 57,03 | 56,54 | 56,68 | -0,18% | - |
| 05.12.2024 | 56,08 | 57,05 | 55,94 | 56,78 | 1,25% | 2,00 |
| 04.12.2024 | 55,96 | 56,30 | 55,72 | 56,08 | 0,21% | 40,00 |
| 03.12.2024 | 55,79 | 56,15 | 55,65 | 55,96 | 0,30% | - |
| 02.12.2024 | 55,38 | 55,92 | 55,10 | 55,79 | 0,74% | - |
| 29.11.2024 | 55,13 | 55,52 | 54,83 | 55,38 | 0,47% | - |
| 28.11.2024 | 54,69 | 55,18 | 54,69 | 55,12 | 0,79% | - |
| 27.11.2024 | 54,57 | 54,98 | 54,39 | 54,69 | 0,23% | - |
| 26.11.2024 | 55,00 | 55,03 | 54,54 | 54,57 | -0,78% | - |
| 25.11.2024 | 55,06 | 55,43 | 54,80 | 55,00 | -0,11% | - |
| 22.11.2024 | 55,11 | 55,34 | 54,37 | 55,06 | -0,09% | - |
| 21.11.2024 | 54,77 | 55,21 | 54,25 | 55,11 | 0,62% | - |
| 20.11.2024 | 54,39 | 54,87 | 54,35 | 54,77 | 0,70% | - |
| 19.11.2024 | 54,83 | 55,03 | 53,68 | 54,39 | -0,80% | - |
| 18.11.2024 | 54,64 | 54,97 | 54,45 | 54,83 | 0,34% | - |
| 15.11.2024 | 54,29 | 54,69 | 54,09 | 54,64 | 0,65% | - |
| 14.11.2024 | 53,76 | 54,51 | 53,59 | 54,29 | 0,98% | - |
| 13.11.2024 | 53,81 | 53,93 | 53,43 | 53,76 | -0,08% | - |
| 12.11.2024 | 54,86 | 54,86 | 53,53 | 53,81 | -1,92% | - |
| 11.11.2024 | 54,07 | 55,09 | 54,04 | 54,86 | 1,47% | - |
| 08.11.2024 | 54,83 | 54,83 | 53,95 | 54,07 | -1,40% | - |
| 07.11.2024 | 55,21 | 55,21 | 54,68 | 54,83 | -0,69% | - |
| 06.11.2024 | 54,55 | 55,71 | 54,55 | 55,21 | 1,21% | - |
| 05.11.2024 | 54,08 | 54,66 | 54,06 | 54,55 | 0,87% | - |
| 04.11.2024 | 53,99 | 54,37 | 53,89 | 54,08 | 0,18% | - |
| 01.11.2024 | 53,40 | 54,30 | 53,27 | 53,99 | 1,11% | - |
| 31.10.2024 | 53,87 | 53,87 | 53,16 | 53,39 | -0,87% | - |
| 30.10.2024 | 54,54 | 54,56 | 53,81 | 53,86 | -1,25% | - |
| 29.10.2024 | 54,67 | 55,14 | 54,52 | 54,54 | -0,23% | - |
| 28.10.2024 | 54,01 | 54,76 | 53,99 | 54,67 | 1,21% | - |
| 25.10.2024 | 54,45 | 54,71 | 53,96 | 54,01 | -0,79% | - |
| 24.10.2024 | 54,32 | 54,77 | 54,27 | 54,44 | 0,23% | - |
| 23.10.2024 | 54,72 | 54,84 | 54,16 | 54,32 | -0,73% | - |
| 22.10.2024 | 54,72 | 54,92 | 54,12 | 54,72 | 0,00% | - |
| 21.10.2024 | 55,04 | 55,04 | 54,53 | 54,72 | -0,58% | - |
| 18.10.2024 | 54,84 | 55,06 | 54,69 | 55,04 | 0,36% | - |
| 17.10.2024 | 54,23 | 54,98 | 54,17 | 54,84 | 1,12% | - |
| 16.10.2024 | 53,77 | 54,32 | 53,56 | 54,23 | 0,87% | - |
| 15.10.2024 | 54,16 | 54,23 | 53,70 | 53,76 | -0,74% | - |
| 14.10.2024 | 53,86 | 54,24 | 53,66 | 54,16 | 0,56% | - |
| 11.10.2024 | 53,66 | 53,89 | 53,32 | 53,86 | 0,37% | - |
| 10.10.2024 | 53,50 | 53,71 | 53,28 | 53,66 | 0,30% | - |
| 09.10.2024 | 53,34 | 53,55 | 52,89 | 53,50 | 0,30% | - |
| 08.10.2024 | 53,38 | 53,61 | 52,81 | 53,34 | -0,07% | - |
| 07.10.2024 | 53,64 | 53,76 | 53,21 | 53,38 | -0,48% | - |
| 04.10.2024 | 52,78 | 53,64 | 52,61 | 53,64 | 1,63% | - |
| 03.10.2024 | 53,21 | 53,31 | 52,48 | 52,78 | -0,81% | - |
| 02.10.2024 | 53,02 | 53,39 | 52,84 | 53,21 | 0,36% | - |
| 01.10.2024 | 53,68 | 53,86 | 52,69 | 53,02 | -1,23% | - |
| 30.09.2024 | 53,88 | 54,09 | 53,47 | 53,68 | -0,37% | - |
| 27.09.2024 | 54,09 | 54,24 | 53,82 | 53,88 | -0,39% | - |
| 26.09.2024 | 53,01 | 54,22 | 53,01 | 54,09 | 2,04% | 50,00 |
| 25.09.2024 | 53,40 | 53,41 | 52,95 | 53,01 | -0,73% | - |
| 24.09.2024 | 53,21 | 53,73 | 53,21 | 53,40 | 0,36% | - |
| 23.09.2024 | 52,92 | 53,28 | 52,76 | 53,21 | 0,55% | - |
| 20.09.2024 | 53,50 | 53,50 | 52,78 | 52,92 | -1,08% | - |
| 19.09.2024 | 52,93 | 53,53 | 52,88 | 53,50 | 1,07% | - |
| 18.09.2024 | 52,72 | 53,15 | 52,44 | 52,93 | 0,40% | - |
| 17.09.2024 | 52,70 | 53,07 | 52,56 | 52,72 | 0,04% | - |
| 16.09.2024 | 52,38 | 52,72 | 52,10 | 52,70 | 0,62% | - |
| 13.09.2024 | 52,11 | 52,48 | 51,90 | 52,38 | 0,52% | - |
| 12.09.2024 | 52,06 | 52,25 | 51,53 | 52,11 | 0,08% | - |
| 11.09.2024 | 51,75 | 52,08 | 50,75 | 52,07 | 0,62% | - |
| 10.09.2024 | 52,03 | 52,18 | 51,00 | 51,75 | -0,54% | - |
| 09.09.2024 | 51,17 | 52,14 | 51,15 | 52,03 | 1,67% | - |
| 06.09.2024 | 51,96 | 52,81 | 51,15 | 51,17 | -1,51% | - |
| 05.09.2024 | 51,62 | 52,25 | 51,44 | 51,96 | 0,66% | - |
| 04.09.2024 | 51,56 | 51,91 | 51,28 | 51,62 | 0,11% | - |
| 03.09.2024 | 52,64 | 52,65 | 51,48 | 51,56 | -2,05% | - |
| 02.09.2024 | 52,90 | 52,90 | 52,40 | 52,64 | -0,49% | - |
| 30.08.2024 | 52,61 | 52,97 | 52,58 | 52,90 | 0,56% | - |
| 29.08.2024 | 52,45 | 52,81 | 52,45 | 52,61 | 0,31% | - |
| 28.08.2024 | 52,42 | 52,59 | 52,34 | 52,45 | 0,06% | - |
| 27.08.2024 | 52,17 | 52,48 | 52,08 | 52,42 | 0,48% | - |
| 26.08.2024 | 52,21 | 52,25 | 51,98 | 52,17 | -0,08% | - |
| 23.08.2024 | 51,67 | 52,23 | 51,67 | 52,21 | 1,04% | - |
| 22.08.2024 | 51,47 | 51,88 | 51,30 | 51,67 | 0,41% | - |
| 21.08.2024 | 51,13 | 51,50 | 51,13 | 51,46 | 0,65% | - |
| 20.08.2024 | 51,60 | 51,72 | 51,03 | 51,13 | -0,91% | - |
| 19.08.2024 | 51,29 | 51,63 | 51,14 | 51,60 | 0,60% | - |
| 16.08.2024 | 50,85 | 51,35 | 50,85 | 51,29 | 0,87% | - |
| 15.08.2024 | 50,10 | 50,99 | 50,09 | 50,85 | 1,51% | - |
| 14.08.2024 | 49,74 | 50,12 | 49,46 | 50,10 | 0,73% | - |
| 13.08.2024 | 49,18 | 49,75 | 49,18 | 49,73 | 1,12% | - |
| 12.08.2024 | 49,33 | 49,59 | 49,13 | 49,18 | -0,30% | - |
| 09.08.2024 | 49,10 | 49,39 | 48,87 | 49,33 | 0,47% | - |
| 08.08.2024 | 48,41 | 49,10 | 48,00 | 49,10 | 1,72% | 561,00 |
| 07.08.2024 | 47,88 | 48,95 | 47,88 | 48,27 | 0,41% | - |
| 06.08.2024 | 47,54 | 48,63 | 47,25 | 48,07 | 0,35% | - |
| 05.08.2024 | 48,63 | 48,91 | 44,76 | 47,90 | -1,99% | - |