12,650€
-0,16%
Echtzeitkurs Xtrackers?-?Xtrackers?Bloomberg?UK?100?UCITS?ETF
Bid:
Ask:
Aktienkurse zum Xtrackers?-?Xtrackers?Bloomberg?UK?100?UCITS?ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,69 | 12,73 | 12,65 | 12,66 | -0,08% | - |
| 11.11.2026 | 12,64 | 12,69 | 12,57 | 12,67 | 0,84% | 16,00 |
| 10.11.2026 | 12,71 | 12,74 | 12,54 | 12,56 | -0,96% | - |
| 09.11.2026 | 12,46 | 12,70 | 12,45 | 12,69 | 2,24% | - |
| 06.11.2026 | 12,48 | 12,50 | 12,31 | 12,41 | -1,69% | - |
| 05.11.2026 | 12,71 | 12,81 | 12,61 | 12,62 | -0,95% | - |
| 04.11.2026 | 12,40 | 12,76 | 12,37 | 12,74 | 2,67% | - |
| 03.11.2026 | 12,46 | 12,55 | 12,41 | 12,41 | -0,92% | - |
| 02.11.2026 | 12,60 | 12,60 | 12,48 | 12,53 | -0,21% | - |
| 30.10.2026 | 12,48 | 12,60 | 12,46 | 12,55 | 0,24% | - |
| 29.10.2026 | 12,48 | 12,59 | 12,42 | 12,52 | 0,47% | - |
| 28.10.2026 | 12,41 | 12,51 | 12,39 | 12,46 | 0,19% | - |
| 27.10.2026 | 12,49 | 12,50 | 12,40 | 12,44 | -0,37% | - |
| 26.10.2026 | 12,47 | 12,59 | 12,38 | 12,49 | 0,45% | - |
| 23.10.2026 | 12,49 | 12,52 | 12,38 | 12,43 | -0,50% | - |
| 22.10.2026 | 12,40 | 12,54 | 12,35 | 12,49 | 0,22% | - |
| 21.10.2026 | 12,47 | 12,53 | 12,43 | 12,46 | -0,24% | - |
| 20.10.2026 | 12,39 | 12,51 | 12,36 | 12,49 | 0,77% | - |
| 19.10.2026 | 12,57 | 12,57 | 12,39 | 12,40 | -0,79% | - |
| 16.10.2026 | 12,58 | 12,61 | 12,48 | 12,50 | -0,30% | - |
| 15.10.2026 | 12,27 | 12,54 | 12,23 | 12,54 | 1,80% | - |
| 14.10.2026 | 12,29 | 12,37 | 12,27 | 12,31 | -0,02% | - |
| 13.10.2026 | 12,26 | 12,41 | 12,24 | 12,32 | 0,54% | 36,00 |
| 12.10.2026 | 12,24 | 12,28 | 12,19 | 12,25 | 0,49% | - |
| 09.10.2026 | 12,08 | 12,20 | 12,07 | 12,19 | 1,15% | - |
| 08.10.2026 | 12,04 | 12,08 | 11,89 | 12,05 | -0,03% | - |
| 07.10.2026 | 12,03 | 12,15 | 12,01 | 12,06 | -0,15% | - |
| 06.10.2026 | 12,09 | 12,17 | 12,07 | 12,07 | -0,28% | - |
| 05.10.2026 | 11,97 | 12,12 | 11,96 | 12,11 | 0,83% | - |
| 02.10.2026 | 11,97 | 12,03 | 11,93 | 12,01 | 0,70% | - |
| 01.10.2026 | 12,04 | 12,06 | 11,86 | 11,92 | -1,03% | - |
| 30.09.2026 | 12,16 | 12,21 | 12,04 | 12,05 | -0,23% | - |
| 29.09.2026 | 12,17 | 12,22 | 12,05 | 12,08 | -0,94% | - |
| 28.09.2026 | 12,13 | 12,26 | 12,10 | 12,19 | 0,25% | - |
| 25.09.2026 | 12,17 | 12,19 | 12,07 | 12,16 | 0,03% | - |
| 24.09.2026 | 12,10 | 12,20 | 12,06 | 12,16 | 0,36% | - |
| 23.09.2026 | 12,22 | 12,24 | 12,06 | 12,11 | -0,88% | - |
| 22.09.2026 | 12,22 | 12,24 | 12,15 | 12,22 | -0,03% | - |
| 21.09.2026 | 12,15 | 12,24 | 12,13 | 12,22 | 1,16% | - |
| 18.09.2026 | 12,23 | 12,25 | 12,07 | 12,08 | -1,16% | - |
| 17.09.2026 | 12,20 | 12,27 | 12,17 | 12,23 | 0,99% | - |
| 16.09.2026 | 12,15 | 12,20 | 12,07 | 12,11 | -0,28% | - |
| 15.09.2026 | 12,14 | 12,18 | 12,04 | 12,14 | -0,46% | - |
| 14.09.2026 | 12,08 | 12,21 | 12,03 | 12,20 | 0,92% | - |
| 11.09.2026 | 12,04 | 12,16 | 12,03 | 12,09 | 0,78% | 17,00 |
| 10.09.2026 | 12,13 | 12,14 | 11,99 | 11,99 | -0,91% | - |
| 09.09.2026 | 12,21 | 12,27 | 12,08 | 12,10 | -1,11% | - |
| 08.09.2026 | 12,27 | 12,32 | 12,22 | 12,24 | -0,28% | - |
| 07.09.2026 | 12,25 | 12,33 | 12,24 | 12,27 | 0,05% | - |
| 04.09.2026 | 12,30 | 12,31 | 12,23 | 12,27 | -0,20% | - |
| 03.09.2026 | 12,20 | 12,30 | 12,17 | 12,29 | 0,72% | - |
| 02.09.2026 | 12,21 | 12,27 | 12,16 | 12,20 | -0,25% | - |
| 01.09.2026 | 12,21 | 12,29 | 12,15 | 12,23 | 0,07% | - |
| 31.08.2026 | 12,32 | 12,33 | 12,22 | 12,22 | -0,55% | - |
| 28.08.2026 | 12,30 | 12,34 | 12,26 | 12,29 | 0,16% | - |
| 27.08.2026 | 12,41 | 12,41 | 12,23 | 12,27 | -0,68% | - |
| 26.08.2026 | 12,39 | 12,42 | 12,34 | 12,35 | -0,19% | - |
| 25.08.2026 | 12,39 | 12,40 | 12,31 | 12,38 | 0,06% | - |
| 24.08.2026 | 12,28 | 12,37 | 12,26 | 12,37 | 0,70% | - |
| 21.08.2026 | 12,23 | 12,31 | 12,20 | 12,28 | 0,67% | - |
| 20.08.2026 | 12,19 | 12,23 | 12,14 | 12,20 | 0,15% | - |
| 19.08.2026 | 12,19 | 12,23 | 12,17 | 12,18 | -1,20% | - |
| 18.08.2026 | 12,26 | 12,38 | 12,25 | 12,33 | 0,28% | - |
| 17.08.2026 | 12,37 | 12,39 | 12,29 | 12,30 | -0,42% | - |
| 14.08.2026 | 12,39 | 12,42 | 12,31 | 12,35 | -0,34% | - |
| 13.08.2026 | 12,45 | 12,46 | 12,35 | 12,39 | -0,19% | - |
| 12.08.2026 | 12,41 | 12,45 | 12,37 | 12,42 | 0,27% | - |
| 11.08.2026 | 12,43 | 12,46 | 12,38 | 12,38 | -0,35% | 16,00 |
| 10.08.2026 | 12,45 | 12,45 | 12,38 | 12,43 | -0,13% | - |
| 07.08.2026 | 12,39 | 12,50 | 12,39 | 12,44 | 0,32% | - |
| 06.08.2026 | 12,42 | 12,48 | 12,38 | 12,40 | -0,14% | - |
| 05.08.2026 | 12,45 | 12,47 | 12,34 | 12,42 | -0,16% | - |
| 04.08.2026 | 12,39 | 12,44 | 12,34 | 12,44 | 0,55% | - |
| 03.08.2026 | 12,51 | 12,52 | 12,28 | 12,37 | -0,58% | - |
| 31.07.2026 | 12,48 | 12,51 | 12,34 | 12,44 | 0,23% | - |
| 30.07.2026 | 12,39 | 12,48 | 12,32 | 12,42 | -0,10% | - |
| 29.07.2026 | 12,34 | 12,50 | 12,33 | 12,43 | 0,29% | - |
| 28.07.2026 | 12,30 | 12,41 | 12,27 | 12,39 | 0,67% | - |
| 27.07.2026 | 12,33 | 12,40 | 12,26 | 12,31 | 0,64% | - |
| 24.07.2026 | 12,13 | 12,28 | 12,11 | 12,23 | 0,82% | - |
| 23.07.2026 | 12,24 | 12,24 | 12,12 | 12,13 | -1,00% | - |
| 22.07.2026 | 12,11 | 12,30 | 12,06 | 12,25 | 1,29% | - |
| 21.07.2026 | 12,01 | 12,11 | 12,00 | 12,10 | 0,80% | - |
| 20.07.2026 | 12,13 | 12,17 | 11,99 | 12,00 | -0,91% | - |
| 17.07.2026 | 12,10 | 12,18 | 11,99 | 12,11 | -0,10% | - |
| 16.07.2026 | 12,09 | 12,15 | 12,00 | 12,12 | 0,25% | - |
| 15.07.2026 | 11,95 | 12,11 | 11,94 | 12,09 | 1,09% | - |
| 14.07.2026 | 11,95 | 12,04 | 11,91 | 11,96 | 0,12% | - |
| 13.07.2026 | 12,03 | 12,05 | 11,87 | 11,95 | -0,73% | 38,00 |
| 10.07.2026 | 11,95 | 12,05 | 11,92 | 12,04 | 0,55% | - |
| 09.07.2026 | 12,04 | 12,10 | 11,89 | 11,97 | -0,61% | - |
| 08.07.2026 | 12,16 | 12,16 | 11,94 | 12,05 | -0,95% | - |
| 07.07.2026 | 12,13 | 12,24 | 12,06 | 12,16 | 0,25% | - |
| 06.07.2026 | 12,12 | 12,21 | 12,10 | 12,13 | 0,03% | - |
| 03.07.2026 | 12,10 | 12,20 | 12,04 | 12,13 | 0,26% | - |
| 02.07.2026 | 11,88 | 12,17 | 11,83 | 12,09 | 1,77% | - |
| 01.07.2026 | 11,88 | 11,90 | 11,81 | 11,88 | -0,05% | - |
| 30.06.2026 | 11,89 | 11,99 | 11,86 | 11,89 | -0,07% | - |
| 29.06.2026 | 11,83 | 11,90 | 11,82 | 11,90 | 0,64% | - |
| 26.06.2026 | 11,89 | 11,89 | 11,72 | 11,82 | -0,64% | - |