11,646€
-0,51%
Echtzeitkurs Xtrackers FTSE 100 Income UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 100 Income UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,74 | 11,76 | 11,66 | 11,68 | -0,19% | - |
| 28.05.2026 | 11,65 | 11,74 | 11,64 | 11,71 | -0,48% | - |
| 27.05.2026 | 11,83 | 11,86 | 11,72 | 11,76 | -0,42% | - |
| 26.05.2026 | 11,91 | 11,93 | 11,79 | 11,81 | -1,10% | - |
| 25.05.2026 | 11,93 | 12,10 | 11,85 | 11,94 | 1,63% | - |
| 22.05.2026 | 11,93 | 11,93 | 11,75 | 11,75 | -1,11% | - |
| 21.05.2026 | 11,78 | 11,94 | 11,67 | 11,88 | 0,95% | - |
| 20.05.2026 | 11,61 | 11,78 | 11,55 | 11,77 | 0,46% | - |
| 19.05.2026 | 11,68 | 11,81 | 11,65 | 11,72 | 0,74% | - |
| 18.05.2026 | 11,35 | 11,71 | 11,31 | 11,63 | 1,63% | - |
| 15.05.2026 | 11,60 | 11,63 | 11,43 | 11,45 | -2,27% | 120,00 |
| 14.05.2026 | 11,73 | 11,78 | 11,67 | 11,71 | -0,14% | - |
| 13.05.2026 | 11,62 | 11,73 | 11,56 | 11,73 | 1,40% | - |
| 12.05.2026 | 11,56 | 11,60 | 11,46 | 11,57 | -0,46% | 18,00 |
| 11.05.2026 | 11,60 | 11,67 | 11,58 | 11,62 | -0,03% | - |
| 08.05.2026 | 11,57 | 11,65 | 11,54 | 11,62 | 0,69% | - |
| 07.05.2026 | 11,86 | 11,89 | 11,52 | 11,54 | -2,62% | - |
| 06.05.2026 | 11,69 | 11,89 | 11,68 | 11,85 | 2,15% | - |
| 05.05.2026 | 11,62 | 11,68 | 11,53 | 11,60 | -0,14% | - |
| 04.05.2026 | 11,78 | 11,79 | 11,56 | 11,62 | -1,27% | - |
| 30.04.2026 | 11,43 | 11,79 | 11,42 | 11,77 | 2,31% | 10.000,00 |
| 29.04.2026 | 11,68 | 11,70 | 11,46 | 11,50 | -1,30% | - |
| 28.04.2026 | 11,71 | 11,72 | 11,61 | 11,66 | -0,46% | - |
| 27.04.2026 | 11,80 | 11,81 | 11,67 | 11,71 | -0,31% | - |
| 24.04.2026 | 11,76 | 11,78 | 11,69 | 11,75 | 0,07% | - |
| 23.04.2026 | 11,71 | 11,82 | 11,66 | 11,74 | -0,66% | - |
| 22.04.2026 | 11,86 | 11,92 | 11,79 | 11,82 | 0,16% | - |
| 21.04.2026 | 11,94 | 11,95 | 11,79 | 11,80 | -0,88% | - |
| 20.04.2026 | 12,01 | 12,01 | 11,87 | 11,90 | -0,78% | - |
| 17.04.2026 | 11,88 | 12,02 | 11,83 | 12,00 | 0,96% | - |
| 16.04.2026 | 11,88 | 11,97 | 11,86 | 11,88 | -0,23% | - |
| 15.04.2026 | 11,93 | 11,97 | 11,87 | 11,91 | -0,13% | - |
| 14.04.2026 | 11,80 | 11,95 | 11,78 | 11,92 | 0,18% | - |
| 13.04.2026 | 11,79 | 11,91 | 11,74 | 11,90 | -0,01% | 38,00 |
| 10.04.2026 | 11,78 | 11,96 | 11,78 | 11,90 | 0,35% | - |
| 09.04.2026 | 11,87 | 11,96 | 11,84 | 11,86 | -0,41% | - |
| 08.04.2026 | 11,47 | 12,05 | 11,21 | 11,91 | 2,91% | - |
| 07.04.2026 | 11,68 | 11,75 | 11,54 | 11,57 | -0,89% | - |
| 02.04.2026 | 11,45 | 11,71 | 11,39 | 11,68 | 0,66% | - |
| 01.04.2026 | 11,48 | 11,65 | 11,46 | 11,60 | 1,77% | - |
| 31.03.2026 | 11,38 | 11,51 | 11,31 | 11,40 | 0,72% | - |
| 30.03.2026 | 11,19 | 11,34 | 11,19 | 11,32 | 1,08% | - |
| 27.03.2026 | 11,28 | 11,29 | 11,14 | 11,20 | -0,45% | - |
| 26.03.2026 | 11,44 | 11,44 | 11,24 | 11,25 | -1,13% | - |
| 25.03.2026 | 11,26 | 11,42 | 11,22 | 11,38 | 1,40% | - |
| 24.03.2026 | 11,25 | 11,25 | 11,10 | 11,22 | 0,14% | - |
| 23.03.2026 | 11,10 | 11,34 | 10,91 | 11,20 | 0,88% | - |
| 20.03.2026 | 11,36 | 11,47 | 11,05 | 11,11 | -2,24% | - |
| 19.03.2026 | 11,59 | 11,59 | 11,29 | 11,36 | -1,87% | - |
| 18.03.2026 | 11,72 | 11,79 | 11,56 | 11,58 | -1,56% | - |
| 17.03.2026 | 11,67 | 11,76 | 11,62 | 11,76 | 0,94% | - |
| 16.03.2026 | 11,57 | 11,71 | 11,57 | 11,65 | 0,76% | - |
| 13.03.2026 | 11,65 | 11,68 | 11,52 | 11,56 | -0,74% | - |
| 12.03.2026 | 11,65 | 11,70 | 11,59 | 11,65 | 0,02% | - |
| 11.03.2026 | 11,69 | 11,71 | 11,57 | 11,65 | -0,38% | 18,00 |
| 10.03.2026 | 11,56 | 11,75 | 11,55 | 11,69 | 1,12% | - |
| 09.03.2026 | 11,57 | 11,57 | 11,31 | 11,56 | 0,14% | - |
| 06.03.2026 | 11,64 | 11,74 | 11,48 | 11,54 | -0,69% | - |
| 05.03.2026 | 11,84 | 11,89 | 11,61 | 11,62 | -1,52% | 1,00 |
| 04.03.2026 | 11,75 | 11,82 | 11,63 | 11,80 | 0,48% | 1,00 |
| 03.03.2026 | 12,02 | 12,02 | 11,62 | 11,75 | -1,91% | - |
| 02.03.2026 | 12,04 | 12,04 | 11,92 | 11,98 | -0,65% | - |
| 27.02.2026 | 12,09 | 12,13 | 12,03 | 12,06 | -0,07% | - |
| 26.02.2026 | 12,04 | 12,09 | 12,03 | 12,06 | 0,52% | - |
| 25.02.2026 | 11,92 | 12,04 | 11,92 | 12,00 | 0,69% | - |
| 24.02.2026 | 11,87 | 11,95 | 11,84 | 11,92 | 0,32% | - |
| 23.02.2026 | 11,89 | 11,95 | 11,84 | 11,88 | -0,15% | - |
| 20.02.2026 | 11,84 | 11,96 | 11,83 | 11,90 | 0,78% | - |
| 19.02.2026 | 11,88 | 11,89 | 11,77 | 11,81 | -0,71% | - |
| 18.02.2026 | 11,76 | 11,90 | 11,75 | 11,89 | 1,23% | - |
| 17.02.2026 | 11,75 | 11,78 | 11,70 | 11,75 | 0,00% | - |
| 16.02.2026 | 11,70 | 11,77 | 11,69 | 11,75 | 0,44% | - |
| 13.02.2026 | 11,66 | 11,71 | 11,61 | 11,70 | 0,23% | - |
| 12.02.2026 | 11,75 | 11,79 | 11,63 | 11,67 | -0,66% | - |
| 11.02.2026 | 11,62 | 11,77 | 11,61 | 11,75 | 1,42% | 26,00 |
| 10.02.2026 | 11,63 | 11,66 | 11,56 | 11,58 | -0,03% | - |
| 09.02.2026 | 11,66 | 11,67 | 11,58 | 11,59 | -0,44% | - |
| 06.02.2026 | 11,53 | 11,64 | 11,49 | 11,64 | 0,88% | - |
| 05.02.2026 | 11,74 | 11,74 | 11,51 | 11,54 | -2,20% | - |
| 04.02.2026 | 11,64 | 11,86 | 11,64 | 11,80 | 1,58% | - |
| 03.02.2026 | 11,68 | 11,72 | 11,57 | 11,61 | -0,50% | - |
| 02.02.2026 | 11,51 | 11,69 | 11,39 | 11,67 | 1,48% | - |
| 30.01.2026 | 11,51 | 11,53 | 11,42 | 11,50 | 0,22% | - |
| 29.01.2026 | 11,44 | 11,59 | 11,44 | 11,48 | 0,28% | - |
| 28.01.2026 | 11,45 | 11,47 | 11,39 | 11,44 | -0,03% | - |
| 27.01.2026 | 11,40 | 11,49 | 11,38 | 11,45 | 0,32% | - |
| 26.01.2026 | 11,42 | 11,45 | 11,38 | 11,41 | -0,07% | - |
| 23.01.2026 | 11,38 | 11,44 | 11,36 | 11,42 | 0,31% | - |
| 22.01.2026 | 11,42 | 11,47 | 11,36 | 11,38 | -0,30% | - |
| 21.01.2026 | 11,30 | 11,46 | 11,26 | 11,42 | 1,07% | - |
| 20.01.2026 | 11,46 | 11,46 | 11,26 | 11,30 | -1,41% | - |
| 19.01.2026 | 11,54 | 11,54 | 11,41 | 11,46 | -0,64% | - |
| 16.01.2026 | 11,49 | 11,56 | 11,48 | 11,53 | 0,31% | - |
| 15.01.2026 | 11,48 | 11,54 | 11,46 | 11,50 | 0,02% | - |
| 14.01.2026 | 11,40 | 11,50 | 11,40 | 11,49 | 0,76% | - |
| 13.01.2026 | 11,41 | 11,43 | 11,36 | 11,41 | 0,01% | 49,00 |
| 12.01.2026 | 11,38 | 11,42 | 11,34 | 11,41 | 0,18% | - |
| 09.01.2026 | 11,32 | 11,40 | 11,30 | 11,39 | 0,60% | - |
| 08.01.2026 | 11,26 | 11,32 | 11,20 | 11,32 | 0,41% | - |
| 07.01.2026 | 11,39 | 11,39 | 11,26 | 11,27 | -1,07% | - |