59,260€
-1,05%
Echtzeitkurs Xtrackers Euro Stoxx 50 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx 50 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 59,91 | 60,36 | 58,53 | 59,28 | -1,02% | 46,00 |
| 05.03.2026 | 61,09 | 61,27 | 59,40 | 59,89 | -1,93% | 6.012,00 |
| 04.03.2026 | 59,95 | 61,12 | 59,64 | 61,07 | 0,83% | 5.093,00 |
| 03.03.2026 | 62,10 | 62,10 | 59,43 | 60,57 | -2,68% | 7.402,00 |
| 02.03.2026 | 62,63 | 62,65 | 61,87 | 62,24 | -1,69% | 734,00 |
| 27.02.2026 | 63,93 | 64,04 | 63,17 | 63,31 | -1,02% | 3.000,00 |
| 26.02.2026 | 63,88 | 64,24 | 63,55 | 63,96 | -0,08% | 70,00 |
| 25.02.2026 | 63,58 | 64,04 | 63,53 | 64,01 | 0,87% | 456,00 |
| 24.02.2026 | 63,48 | 63,58 | 63,03 | 63,46 | 0,16% | - |
| 23.02.2026 | 63,55 | 63,73 | 63,12 | 63,36 | -0,30% | 6.550,00 |
| 20.02.2026 | 62,76 | 63,65 | 62,76 | 63,55 | 1,34% | 8.021,00 |
| 19.02.2026 | 63,16 | 63,23 | 62,46 | 62,71 | -0,49% | 2.322,00 |
| 18.02.2026 | 62,54 | 63,33 | 62,50 | 63,02 | 0,45% | 46,00 |
| 17.02.2026 | 62,28 | 62,80 | 61,88 | 62,74 | 0,74% | 124,00 |
| 16.02.2026 | 62,30 | 62,60 | 62,17 | 62,28 | 0,11% | 4.000,00 |
| 13.02.2026 | 62,45 | 62,58 | 62,01 | 62,21 | -0,58% | 1.135,00 |
| 12.02.2026 | 63,09 | 63,40 | 62,40 | 62,58 | -0,64% | 11.372,00 |
| 11.02.2026 | 62,83 | 63,10 | 62,48 | 62,98 | 0,05% | 9.457,00 |
| 10.02.2026 | 62,99 | 63,18 | 62,82 | 62,95 | -0,03% | 1.888,00 |
| 09.02.2026 | 62,52 | 63,00 | 62,30 | 62,97 | 0,95% | 4.625,00 |
| 06.02.2026 | 61,43 | 62,42 | 61,34 | 62,38 | 1,51% | - |
| 05.02.2026 | 61,98 | 62,35 | 61,24 | 61,45 | -1,00% | 4.703,00 |
| 04.02.2026 | 62,13 | 62,66 | 61,72 | 62,07 | 0,24% | - |
| 03.02.2026 | 62,63 | 63,11 | 61,73 | 61,92 | -1,01% | 3.231,00 |
| 02.02.2026 | 61,68 | 62,59 | 60,93 | 62,55 | 1,39% | 4.655,00 |
| 30.01.2026 | 61,88 | 61,99 | 61,34 | 61,69 | -0,12% | 2.829,00 |
| 29.01.2026 | 61,74 | 62,07 | 61,09 | 61,77 | 0,21% | 228,00 |
| 28.01.2026 | 62,72 | 62,75 | 61,61 | 61,64 | -1,10% | 1,00 |
| 27.01.2026 | 61,97 | 62,38 | 61,92 | 62,32 | 0,58% | 695,00 |
| 26.01.2026 | 61,67 | 62,06 | 61,57 | 61,96 | 0,34% | 266,00 |
| 23.01.2026 | 61,89 | 61,90 | 61,48 | 61,75 | -0,26% | 277,00 |
| 22.01.2026 | 61,83 | 62,13 | 61,56 | 61,91 | 0,09% | 187,00 |
| 21.01.2026 | 60,87 | 62,09 | 60,47 | 61,86 | 1,57% | 96,00 |
| 20.01.2026 | 61,49 | 61,49 | 60,61 | 60,90 | -0,93% | 1,00 |
| 19.01.2026 | 62,63 | 62,64 | 61,42 | 61,47 | -1,82% | 43,00 |
| 16.01.2026 | 62,52 | 62,74 | 62,33 | 62,61 | 0,11% | 160,00 |
| 15.01.2026 | 62,40 | 62,87 | 62,40 | 62,54 | 0,19% | 1.966,00 |
| 14.01.2026 | 62,54 | 62,86 | 62,29 | 62,42 | -0,25% | 2.072,00 |
| 13.01.2026 | 62,57 | 62,74 | 62,38 | 62,58 | 0,09% | 42,00 |
| 12.01.2026 | 62,32 | 62,52 | 61,99 | 62,52 | 0,30% | - |
| 09.01.2026 | 61,51 | 62,34 | 61,47 | 62,33 | 1,42% | 869,00 |
| 08.01.2026 | 61,47 | 61,62 | 61,21 | 61,46 | -0,05% | - |
| 07.01.2026 | 61,73 | 61,75 | 61,39 | 61,49 | -0,37% | - |
| 06.01.2026 | 61,47 | 61,73 | 61,21 | 61,72 | 0,48% | 154,00 |
| 05.01.2026 | 60,82 | 61,55 | 60,82 | 61,43 | 1,24% | 25,00 |
| 02.01.2026 | 59,73 | 60,87 | 59,73 | 60,67 | 0,83% | 4.052,00 |
| 30.12.2025 | 59,73 | 60,17 | 59,62 | 60,17 | 0,74% | 1,00 |
| 29.12.2025 | 59,64 | 59,85 | 59,53 | 59,73 | 0,18% | - |
| 23.12.2025 | 59,64 | 59,75 | 59,47 | 59,62 | 0,02% | - |
| 22.12.2025 | 59,80 | 59,91 | 59,52 | 59,61 | -0,35% | 60,00 |
| 19.12.2025 | 59,43 | 59,94 | 59,43 | 59,82 | 0,52% | 301,00 |
| 18.12.2025 | 59,02 | 59,70 | 58,97 | 59,51 | 1,05% | - |
| 17.12.2025 | 59,50 | 59,66 | 58,87 | 58,89 | -1,03% | 147,00 |
| 16.12.2025 | 59,38 | 59,87 | 59,25 | 59,50 | -0,27% | - |
| 15.12.2025 | 59,64 | 59,83 | 59,53 | 59,66 | 0,39% | - |
| 12.12.2025 | 60,07 | 60,16 | 59,30 | 59,43 | -0,85% | 1,00 |
| 11.12.2025 | 59,18 | 59,94 | 59,02 | 59,94 | 0,96% | 38,00 |
| 10.12.2025 | 59,25 | 59,49 | 59,09 | 59,37 | 0,15% | - |
| 09.12.2025 | 59,38 | 59,72 | 59,23 | 59,28 | -0,10% | - |
| 08.12.2025 | 59,30 | 59,54 | 59,26 | 59,34 | -0,02% | 3,00 |
| 05.12.2025 | 59,46 | 59,67 | 59,35 | 59,35 | 0,10% | 5.702,00 |
| 04.12.2025 | 59,46 | 59,54 | 59,18 | 59,29 | 0,02% | - |
| 03.12.2025 | 59,27 | 59,47 | 58,95 | 59,28 | 0,19% | - |
| 02.12.2025 | 58,90 | 59,32 | 58,86 | 59,17 | 0,44% | 1.435,00 |
| 01.12.2025 | 58,67 | 59,08 | 58,38 | 58,91 | 0,00% | 255,00 |
| 28.11.2025 | 58,73 | 58,98 | 58,55 | 58,91 | 0,35% | 3.992,00 |
| 27.11.2025 | 58,65 | 58,83 | 58,53 | 58,71 | -0,04% | - |
| 26.11.2025 | 58,25 | 58,79 | 58,00 | 58,73 | 1,24% | - |
| 25.11.2025 | 57,40 | 58,08 | 57,19 | 58,01 | 1,06% | 691,00 |
| 24.11.2025 | 57,59 | 57,73 | 57,13 | 57,40 | -0,12% | 518,00 |
| 21.11.2025 | 57,00 | 57,64 | 56,74 | 57,47 | 1,04% | 4.060,00 |
| 20.11.2025 | 58,16 | 58,32 | 56,86 | 56,88 | -1,37% | - |
| 19.11.2025 | 57,49 | 57,90 | 57,07 | 57,67 | 0,00% | 4,00 |
| 18.11.2025 | 57,87 | 58,00 | 57,23 | 57,67 | -0,77% | 774,00 |
| 17.11.2025 | 59,06 | 59,24 | 58,07 | 58,12 | -1,66% | 40,00 |
| 14.11.2025 | 59,50 | 59,58 | 58,50 | 59,10 | -0,71% | 3.469,00 |
| 13.11.2025 | 60,29 | 60,44 | 59,33 | 59,52 | -1,00% | - |
| 12.11.2025 | 59,71 | 60,30 | 59,69 | 60,12 | 0,75% | 1.230,00 |
| 11.11.2025 | 59,11 | 59,69 | 59,05 | 59,67 | 0,95% | 40,00 |
| 10.11.2025 | 58,63 | 59,11 | 58,51 | 59,11 | 1,34% | - |
| 07.11.2025 | 58,33 | 58,52 | 57,71 | 58,33 | -0,17% | 1.104,00 |
| 06.11.2025 | 58,88 | 58,92 | 58,17 | 58,43 | -0,90% | 676,00 |
| 05.11.2025 | 58,53 | 59,02 | 58,26 | 58,96 | 0,73% | - |
| 04.11.2025 | 58,50 | 58,84 | 57,91 | 58,53 | -0,88% | 5.250,00 |
| 03.11.2025 | 58,94 | 59,25 | 58,76 | 59,05 | 0,44% | 3.967,00 |
| 31.10.2025 | 59,02 | 59,20 | 58,64 | 58,79 | -0,61% | - |
| 30.10.2025 | 59,23 | 59,36 | 58,84 | 59,15 | -0,08% | 2.170,00 |
| 29.10.2025 | 59,07 | 59,52 | 58,94 | 59,20 | 0,08% | 2.444,00 |
| 28.10.2025 | 59,34 | 59,35 | 59,04 | 59,15 | -0,29% | 11.387,00 |
| 27.10.2025 | 59,23 | 59,34 | 59,01 | 59,32 | 0,82% | 10,00 |
| 24.10.2025 | 58,96 | 59,20 | 58,66 | 58,84 | -0,25% | - |
| 23.10.2025 | 58,53 | 59,00 | 58,49 | 58,99 | 0,80% | 2.125,00 |
| 22.10.2025 | 58,92 | 59,03 | 58,22 | 58,52 | -0,80% | - |
| 21.10.2025 | 59,12 | 59,18 | 58,88 | 58,99 | -0,21% | 155,00 |
| 20.10.2025 | 58,63 | 59,15 | 58,49 | 59,12 | 0,86% | 719,00 |
| 17.10.2025 | 58,51 | 58,64 | 57,67 | 58,61 | 0,27% | - |
| 16.10.2025 | 58,09 | 58,73 | 57,99 | 58,45 | 0,71% | 90,00 |
| 15.10.2025 | 58,04 | 58,57 | 57,71 | 58,04 | -0,22% | - |
| 14.10.2025 | 57,90 | 58,22 | 56,98 | 58,17 | 0,48% | - |
| 13.10.2025 | 57,86 | 58,29 | 57,52 | 57,89 | 1,11% | 52,00 |