51,650€
1,05%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 51,16 | 51,65 | 51,11 | 51,65 | 1,05% | - |
| 16.05.2024 | 51,29 | 51,52 | 51,11 | 51,12 | -0,15% | - |
| 15.05.2024 | 51,05 | 51,32 | 51,00 | 51,19 | 0,33% | - |
| 14.05.2024 | 50,78 | 51,07 | 50,51 | 51,02 | 0,47% | - |
| 13.05.2024 | 50,93 | 51,00 | 50,73 | 50,78 | -0,13% | - |
| 10.05.2024 | 50,75 | 50,93 | 50,33 | 50,85 | 0,88% | - |
| 09.05.2024 | 50,38 | 50,50 | 50,22 | 50,40 | -0,05% | - |
| 08.05.2024 | 50,36 | 50,51 | 50,16 | 50,43 | 0,09% | - |
| 07.05.2024 | 49,69 | 50,47 | 49,57 | 50,38 | 1,43% | - |
| 06.05.2024 | 48,91 | 49,80 | 48,89 | 49,67 | 1,52% | - |
| 03.05.2024 | 48,90 | 49,17 | 48,72 | 48,93 | -0,08% | - |
| 02.05.2024 | 48,31 | 48,98 | 48,29 | 48,97 | 1,68% | - |
| 30.04.2024 | 48,67 | 48,79 | 48,11 | 48,16 | -1,15% | - |
| 29.04.2024 | 48,67 | 48,92 | 48,55 | 48,72 | 0,36% | - |
| 26.04.2024 | 48,73 | 48,77 | 48,45 | 48,54 | -0,50% | - |
| 25.04.2024 | 48,34 | 48,86 | 47,88 | 48,79 | 0,86% | - |
| 24.04.2024 | 49,38 | 49,45 | 48,32 | 48,37 | -1,81% | - |
| 23.04.2024 | 48,56 | 49,27 | 48,53 | 49,26 | 1,42% | - |
| 22.04.2024 | 48,18 | 48,76 | 48,17 | 48,57 | 1,15% | - |
| 19.04.2024 | 47,44 | 48,07 | 47,25 | 48,02 | 0,41% | - |
| 18.04.2024 | 47,76 | 48,14 | 47,69 | 47,83 | 0,42% | - |
| 17.04.2024 | 47,52 | 48,06 | 46,95 | 47,63 | 0,36% | - |
| 16.04.2024 | 48,10 | 48,17 | 47,30 | 47,46 | -1,52% | - |
| 15.04.2024 | 48,35 | 48,97 | 48,11 | 48,19 | 0,06% | - |
| 12.04.2024 | 48,41 | 48,91 | 48,13 | 48,16 | -0,51% | - |
| 11.04.2024 | 48,78 | 48,95 | 47,96 | 48,41 | -0,75% | - |
| 10.04.2024 | 48,83 | 49,28 | 48,54 | 48,78 | -0,11% | 200,00 |
| 09.04.2024 | 49,16 | 49,26 | 48,72 | 48,83 | -0,68% | - |
| 08.04.2024 | 48,82 | 49,26 | 48,79 | 49,16 | 0,70% | - |
| 05.04.2024 | 48,77 | 48,96 | 48,41 | 48,82 | 0,61% | - |
| 04.04.2024 | 48,98 | 49,39 | 48,29 | 48,53 | -0,91% | - |
| 03.04.2024 | 48,67 | 49,05 | 48,48 | 48,97 | 0,55% | - |
| 02.04.2024 | 48,89 | 49,15 | 48,51 | 48,71 | -0,48% | - |
| 28.03.2024 | 48,74 | 48,98 | 48,61 | 48,94 | 0,41% | - |
| 27.03.2024 | 48,79 | 49,18 | 48,65 | 48,74 | -0,13% | - |
| 26.03.2024 | 48,62 | 48,92 | 48,62 | 48,81 | 0,20% | - |
| 25.03.2024 | 48,59 | 48,74 | 48,21 | 48,71 | 0,40% | - |
| 22.03.2024 | 48,47 | 48,69 | 48,13 | 48,52 | 0,19% | - |
| 21.03.2024 | 47,75 | 48,50 | 47,75 | 48,43 | 0,90% | - |
| 20.03.2024 | 47,75 | 48,01 | 47,59 | 47,99 | 0,42% | - |
| 19.03.2024 | 47,63 | 47,89 | 47,43 | 47,79 | 0,43% | - |
| 18.03.2024 | 47,79 | 47,95 | 47,51 | 47,59 | -0,46% | - |
| 15.03.2024 | 47,46 | 47,88 | 47,38 | 47,81 | 0,77% | - |
| 14.03.2024 | 47,77 | 47,77 | 47,28 | 47,44 | -0,48% | - |
| 13.03.2024 | 47,81 | 47,95 | 47,64 | 47,67 | -0,32% | - |
| 12.03.2024 | 46,97 | 47,86 | 46,97 | 47,83 | 1,74% | - |
| 11.03.2024 | 47,16 | 47,16 | 46,77 | 47,01 | 0,03% | - |
| 08.03.2024 | 46,94 | 47,34 | 46,94 | 46,99 | 0,07% | - |
| 07.03.2024 | 46,57 | 47,06 | 46,23 | 46,96 | 0,80% | - |
| 06.03.2024 | 46,39 | 46,69 | 46,25 | 46,59 | 0,43% | - |
| 05.03.2024 | 46,09 | 46,44 | 45,98 | 46,39 | 0,23% | - |
| 04.03.2024 | 46,43 | 46,61 | 46,17 | 46,28 | -0,32% | - |
| 01.03.2024 | 46,28 | 46,62 | 46,21 | 46,43 | 0,02% | - |
| 29.02.2024 | 46,10 | 46,46 | 45,95 | 46,42 | 0,90% | 325,00 |
| 28.02.2024 | 45,94 | 46,14 | 45,71 | 46,01 | 0,03% | - |
| 27.02.2024 | 45,84 | 46,00 | 45,71 | 46,00 | 0,35% | - |
| 26.02.2024 | 45,77 | 45,93 | 45,74 | 45,84 | -0,21% | - |
| 23.02.2024 | 45,56 | 45,97 | 45,51 | 45,93 | 0,82% | - |
| 22.02.2024 | 45,10 | 45,72 | 45,06 | 45,56 | 0,69% | - |
| 21.02.2024 | 45,37 | 45,98 | 45,06 | 45,25 | -1,08% | - |
| 20.02.2024 | 45,51 | 45,76 | 45,37 | 45,74 | 0,46% | - |
| 19.02.2024 | 45,37 | 45,53 | 45,37 | 45,53 | 0,44% | - |
| 16.02.2024 | 45,00 | 45,53 | 45,00 | 45,33 | 0,09% | - |
| 15.02.2024 | 44,77 | 45,36 | 44,74 | 45,29 | 1,14% | - |
| 14.02.2024 | 44,36 | 44,90 | 44,23 | 44,78 | 1,25% | - |
| 13.02.2024 | 44,75 | 44,99 | 44,09 | 44,23 | -1,35% | - |
| 12.02.2024 | 44,38 | 44,88 | 44,35 | 44,83 | 1,08% | - |
| 09.02.2024 | 44,44 | 44,56 | 44,20 | 44,35 | -0,19% | - |
| 08.02.2024 | 44,43 | 44,77 | 44,38 | 44,44 | -0,60% | - |
| 07.02.2024 | 44,80 | 44,90 | 44,38 | 44,71 | -0,23% | 70,00 |
| 06.02.2024 | 44,64 | 45,05 | 44,64 | 44,81 | 0,02% | - |
| 05.02.2024 | 44,95 | 45,22 | 44,60 | 44,80 | -0,56% | - |
| 02.02.2024 | 44,47 | 45,11 | 44,47 | 45,05 | 0,12% | - |
| 01.02.2024 | 45,15 | 45,17 | 44,34 | 45,00 | -0,11% | - |
| 31.01.2024 | 45,00 | 45,37 | 44,85 | 45,05 | -0,13% | - |
| 30.01.2024 | 44,80 | 45,19 | 44,70 | 45,11 | 0,34% | - |
| 29.01.2024 | 44,94 | 45,02 | 44,73 | 44,95 | -0,06% | - |
| 26.01.2024 | 44,56 | 45,03 | 44,48 | 44,98 | 0,65% | - |
| 25.01.2024 | 44,46 | 44,76 | 44,29 | 44,69 | 0,43% | - |
| 24.01.2024 | 44,39 | 44,56 | 44,27 | 44,50 | 0,36% | - |
| 23.01.2024 | 44,11 | 44,38 | 44,02 | 44,34 | 0,46% | - |
| 22.01.2024 | 43,91 | 44,29 | 43,74 | 44,13 | 0,59% | - |
| 19.01.2024 | 43,66 | 43,98 | 43,47 | 43,88 | -0,05% | - |
| 18.01.2024 | 43,32 | 43,90 | 43,28 | 43,90 | 1,37% | - |
| 17.01.2024 | 43,90 | 43,90 | 43,09 | 43,30 | -1,23% | - |
| 16.01.2024 | 44,13 | 44,13 | 43,60 | 43,84 | -0,60% | - |
| 15.01.2024 | 44,38 | 44,73 | 44,00 | 44,11 | -0,56% | - |
| 12.01.2024 | 44,16 | 44,67 | 44,16 | 44,36 | -0,12% | - |
| 11.01.2024 | 44,81 | 45,09 | 44,05 | 44,41 | -0,96% | - |
| 10.01.2024 | 44,83 | 44,98 | 44,70 | 44,84 | -0,16% | - |
| 09.01.2024 | 45,10 | 45,33 | 44,74 | 44,91 | -0,86% | - |
| 08.01.2024 | 44,98 | 45,39 | 44,65 | 45,30 | 0,71% | - |
| 05.01.2024 | 44,87 | 45,04 | 44,35 | 44,98 | 0,54% | - |
| 04.01.2024 | 44,35 | 44,94 | 44,23 | 44,74 | 1,01% | - |
| 03.01.2024 | 44,90 | 45,09 | 44,23 | 44,29 | -1,36% | - |
| 02.01.2024 | 44,97 | 45,35 | 44,80 | 44,90 | -0,16% | - |
| 29.12.2023 | 44,83 | 44,99 | 44,83 | 44,98 | 0,25% | - |
| 28.12.2023 | 45,09 | 45,11 | 44,78 | 44,87 | -0,08% | - |
| 27.12.2023 | 44,69 | 45,04 | 44,66 | 44,90 | 0,29% | - |
| 22.12.2023 | 44,51 | 44,86 | 44,30 | 44,77 | 0,43% | 70,00 |