65,610€
0,81%
Echtzeitkurs Xtrackers Stoxx Europe 600 Banks Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Banks Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 65,08 | 65,63 | 64,59 | 65,62 | 0,82% | 100,00 |
| 27.02.2025 | 64,91 | 65,21 | 64,63 | 65,08 | 0,23% | - |
| 26.02.2025 | 64,20 | 65,23 | 64,20 | 64,93 | 1,16% | - |
| 25.02.2025 | 63,42 | 64,37 | 63,31 | 64,19 | 1,23% | 100,00 |
| 24.02.2025 | 63,44 | 64,27 | 63,02 | 63,41 | -0,02% | - |
| 21.02.2025 | 63,15 | 63,85 | 63,08 | 63,42 | 0,46% | 317,00 |
| 20.02.2025 | 63,43 | 63,72 | 63,07 | 63,13 | -0,33% | 133,00 |
| 19.02.2025 | 63,86 | 64,13 | 63,21 | 63,34 | -0,76% | - |
| 18.02.2025 | 63,11 | 63,92 | 62,98 | 63,83 | 1,12% | - |
| 17.02.2025 | 62,78 | 63,36 | 62,38 | 63,12 | 0,63% | - |
| 14.02.2025 | 62,38 | 62,76 | 62,31 | 62,72 | 0,55% | 480,00 |
| 13.02.2025 | 62,56 | 62,82 | 62,19 | 62,38 | -0,30% | - |
| 12.02.2025 | 62,41 | 62,59 | 62,12 | 62,57 | 0,42% | - |
| 11.02.2025 | 61,83 | 62,32 | 61,67 | 62,31 | 0,56% | - |
| 10.02.2025 | 61,57 | 61,98 | 61,57 | 61,96 | 0,62% | - |
| 07.02.2025 | 61,54 | 61,83 | 61,44 | 61,58 | 0,07% | 25,00 |
| 06.02.2025 | 60,82 | 61,70 | 60,70 | 61,54 | 1,26% | - |
| 05.02.2025 | 60,25 | 60,78 | 59,94 | 60,77 | 1,13% | - |
| 04.02.2025 | 60,01 | 60,36 | 59,59 | 60,09 | 0,27% | - |
| 03.02.2025 | 60,48 | 60,57 | 59,16 | 59,93 | -0,93% | - |
| 31.01.2025 | 60,90 | 61,00 | 60,43 | 60,50 | -0,58% | - |
| 30.01.2025 | 60,58 | 61,06 | 60,42 | 60,85 | 0,48% | - |
| 29.01.2025 | 60,28 | 60,69 | 60,13 | 60,56 | 0,47% | - |
| 28.01.2025 | 60,09 | 60,31 | 59,68 | 60,28 | 0,43% | - |
| 27.01.2025 | 59,54 | 60,03 | 58,77 | 60,02 | 0,81% | - |
| 24.01.2025 | 60,36 | 60,36 | 59,44 | 59,53 | -0,81% | - |
| 23.01.2025 | 59,42 | 60,11 | 59,05 | 60,02 | 1,20% | - |
| 22.01.2025 | 59,26 | 59,46 | 59,06 | 59,31 | 0,17% | - |
| 21.01.2025 | 58,89 | 59,22 | 58,51 | 59,21 | 0,65% | - |
| 20.01.2025 | 58,87 | 59,16 | 58,69 | 58,82 | -0,06% | - |
| 17.01.2025 | 58,41 | 58,89 | 58,31 | 58,86 | 0,77% | - |
| 16.01.2025 | 57,85 | 58,45 | 57,74 | 58,41 | 0,96% | 60,00 |
| 15.01.2025 | 56,87 | 57,91 | 56,83 | 57,85 | 1,74% | - |
| 14.01.2025 | 56,90 | 57,03 | 56,44 | 56,86 | 0,11% | - |
| 13.01.2025 | 56,61 | 56,80 | 55,85 | 56,80 | 0,34% | - |
| 10.01.2025 | 57,29 | 57,29 | 56,40 | 56,61 | -1,21% | - |
| 09.01.2025 | 56,92 | 57,31 | 56,48 | 57,30 | 0,67% | - |
| 08.01.2025 | 56,75 | 57,55 | 56,58 | 56,92 | 0,30% | - |
| 07.01.2025 | 56,56 | 57,08 | 56,44 | 56,75 | 0,34% | - |
| 06.01.2025 | 56,28 | 57,03 | 56,28 | 56,56 | 0,20% | - |
| 03.01.2025 | 56,27 | 56,54 | 56,08 | 56,45 | 0,39% | 200,00 |
| 02.01.2025 | 55,71 | 56,36 | 55,42 | 56,23 | 0,89% | - |
| 30.12.2024 | 55,80 | 55,92 | 55,47 | 55,73 | 0,09% | - |
| 27.12.2024 | 55,47 | 55,86 | 55,26 | 55,68 | 0,39% | - |
| 23.12.2024 | 55,40 | 55,51 | 54,92 | 55,47 | 0,80% | - |
| 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% | - |