58,090€
-0,14%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 58,38 | 58,64 | 57,19 | 57,26 | -1,78% | - |
| 09.10.2025 | 58,64 | 58,81 | 58,27 | 58,29 | -0,55% | 212,00 |
| 08.10.2025 | 58,23 | 58,73 | 58,19 | 58,61 | 0,65% | 80,00 |
| 07.10.2025 | 58,55 | 58,59 | 58,17 | 58,23 | -0,50% | - |
| 06.10.2025 | 58,71 | 58,74 | 58,18 | 58,52 | -0,19% | 431,00 |
| 03.10.2025 | 58,78 | 58,84 | 58,48 | 58,63 | -0,27% | 30,00 |
| 02.10.2025 | 58,33 | 58,88 | 58,25 | 58,79 | 0,98% | 4,00 |
| 01.10.2025 | 57,47 | 58,26 | 57,09 | 58,22 | 1,48% | - |
| 30.09.2025 | 57,11 | 57,48 | 56,83 | 57,37 | 0,49% | - |
| 29.09.2025 | 57,02 | 57,34 | 56,96 | 57,09 | 0,14% | - |
| 26.09.2025 | 56,52 | 57,03 | 56,46 | 57,01 | 0,90% | - |
| 25.09.2025 | 56,61 | 56,69 | 56,07 | 56,50 | -0,15% | - |
| 24.09.2025 | 56,52 | 56,78 | 56,44 | 56,59 | -0,06% | - |
| 23.09.2025 | 56,45 | 56,91 | 56,38 | 56,62 | 0,43% | 40,00 |
| 22.09.2025 | 56,62 | 56,63 | 56,18 | 56,38 | -0,41% | 40,00 |
| 19.09.2025 | 56,51 | 56,90 | 56,43 | 56,61 | 0,11% | - |
| 18.09.2025 | 55,80 | 56,60 | 55,70 | 56,55 | 1,48% | - |
| 17.09.2025 | 55,78 | 55,85 | 55,46 | 55,72 | -0,09% | - |
| 16.09.2025 | 56,36 | 56,45 | 55,59 | 55,77 | -0,96% | - |
| 15.09.2025 | 55,92 | 56,40 | 55,90 | 56,31 | 1,08% | 1.519,00 |
| 12.09.2025 | 55,90 | 55,95 | 55,51 | 55,71 | -0,21% | 50,00 |
| 11.09.2025 | 55,50 | 56,00 | 55,45 | 55,83 | 0,61% | 41,00 |
| 10.09.2025 | 55,77 | 56,08 | 55,49 | 55,49 | -0,22% | 500,00 |
| 09.09.2025 | 55,47 | 55,81 | 55,37 | 55,61 | 0,09% | - |
| 08.09.2025 | 55,30 | 55,62 | 55,21 | 55,56 | 0,59% | - |
| 05.09.2025 | 55,56 | 55,68 | 54,91 | 55,24 | -0,48% | - |
| 04.09.2025 | 55,25 | 55,52 | 55,01 | 55,50 | 0,54% | 2,00 |
| 03.09.2025 | 54,93 | 55,32 | 54,92 | 55,20 | 0,16% | - |
| 02.09.2025 | 55,41 | 55,59 | 54,73 | 55,11 | -0,83% | 10,00 |
| 01.09.2025 | 55,53 | 55,69 | 55,47 | 55,57 | 0,16% | 6.928,00 |
| 29.08.2025 | 55,84 | 55,89 | 55,37 | 55,48 | -0,79% | - |
| 28.08.2025 | 55,13 | 56,23 | 55,13 | 55,92 | 0,16% | - |
| 27.08.2025 | 55,95 | 55,95 | 55,55 | 55,83 | -0,16% | - |
| 26.08.2025 | 56,25 | 56,25 | 55,66 | 55,92 | -0,65% | 100,00 |
| 25.08.2025 | 55,82 | 56,76 | 55,82 | 56,29 | -0,90% | 9.018,00 |
| 22.08.2025 | 56,57 | 57,05 | 56,37 | 56,80 | 0,42% | 25,00 |
| 21.08.2025 | 56,63 | 56,69 | 56,31 | 56,56 | -0,27% | - |
| 20.08.2025 | 57,46 | 57,46 | 56,43 | 56,71 | -1,57% | - |
| 19.08.2025 | 57,38 | 57,88 | 57,33 | 57,62 | 0,40% | 475,00 |
| 18.08.2025 | 57,66 | 57,67 | 57,06 | 57,39 | -0,27% | - |
| 15.08.2025 | 57,53 | 57,72 | 57,41 | 57,54 | 0,05% | 400,00 |
| 14.08.2025 | 56,88 | 57,53 | 56,70 | 57,51 | 0,92% | - |
| 13.08.2025 | 56,60 | 56,99 | 56,43 | 56,99 | 0,89% | 25,00 |
| 12.08.2025 | 56,52 | 56,54 | 55,98 | 56,49 | 0,28% | 142,00 |
| 11.08.2025 | 56,64 | 56,71 | 56,21 | 56,33 | -0,46% | - |
| 08.08.2025 | 56,44 | 56,68 | 56,23 | 56,59 | 0,51% | 20,00 |
| 07.08.2025 | 55,74 | 56,54 | 55,68 | 56,31 | 1,31% | - |
| 06.08.2025 | 55,64 | 55,80 | 55,45 | 55,58 | 0,25% | 8.375,00 |
| 05.08.2025 | 55,49 | 55,65 | 55,27 | 55,44 | 0,09% | - |
| 04.08.2025 | 54,90 | 55,40 | 54,75 | 55,39 | 1,27% | 570,00 |
| 01.08.2025 | 55,95 | 55,95 | 54,39 | 54,69 | -2,50% | 150,00 |
| 31.07.2025 | 57,11 | 57,23 | 55,95 | 56,10 | -1,54% | 160,00 |
| 30.07.2025 | 56,87 | 57,05 | 56,59 | 56,98 | 0,37% | 3,00 |
| 29.07.2025 | 56,29 | 57,12 | 56,29 | 56,77 | 0,75% | 5.965,00 |
| 28.07.2025 | 57,18 | 57,33 | 56,22 | 56,35 | -0,67% | 176,00 |
| 25.07.2025 | 56,47 | 56,73 | 56,09 | 56,73 | 0,54% | 150,00 |
| 24.07.2025 | 57,03 | 57,20 | 56,32 | 56,42 | -1,24% | 245,00 |
| 23.07.2025 | 55,94 | 57,14 | 55,94 | 57,13 | 2,19% | - |
| 22.07.2025 | 56,17 | 56,23 | 55,67 | 55,91 | -0,45% | 19,00 |
| 21.07.2025 | 56,33 | 56,56 | 56,11 | 56,16 | -0,32% | 477,00 |
| 18.07.2025 | 56,80 | 57,00 | 56,28 | 56,34 | -0,77% | 100,00 |
| 17.07.2025 | 56,43 | 56,82 | 56,29 | 56,78 | 0,67% | 1,00 |
| 16.07.2025 | 56,50 | 56,50 | 55,78 | 56,40 | -0,09% | 200,00 |
| 15.07.2025 | 56,71 | 56,92 | 56,42 | 56,45 | -0,48% | 60,00 |
| 14.07.2025 | 56,72 | 56,77 | 56,02 | 56,72 | 0,06% | 440,00 |
| 11.07.2025 | 57,36 | 57,36 | 56,58 | 56,69 | -1,17% | 817,00 |
| 10.07.2025 | 57,63 | 57,67 | 57,28 | 57,36 | -0,47% | - |
| 09.07.2025 | 56,81 | 57,64 | 56,68 | 57,63 | 1,46% | 7,00 |
| 08.07.2025 | 56,15 | 56,84 | 56,15 | 56,80 | 1,29% | 90,00 |
| 07.07.2025 | 56,25 | 56,40 | 55,74 | 56,07 | 0,84% | 260,00 |
| 04.07.2025 | 56,31 | 56,32 | 55,51 | 55,61 | -1,18% | - |
| 03.07.2025 | 56,06 | 56,47 | 55,85 | 56,27 | 0,35% | - |
| 02.07.2025 | 55,80 | 56,11 | 55,69 | 56,08 | 0,56% | - |
| 01.07.2025 | 55,98 | 56,04 | 55,49 | 55,77 | -0,43% | - |
| 30.06.2025 | 56,24 | 56,36 | 55,81 | 56,01 | -0,31% | - |
| 27.06.2025 | 55,43 | 56,27 | 55,43 | 56,18 | 1,25% | - |
| 26.06.2025 | 55,27 | 55,78 | 55,04 | 55,49 | 0,23% | - |
| 25.06.2025 | 55,29 | 56,06 | 55,27 | 55,36 | -1,16% | - |
| 24.06.2025 | 56,02 | 56,17 | 55,69 | 56,01 | 1,22% | - |
| 23.06.2025 | 54,98 | 55,34 | 54,62 | 55,34 | 0,61% | - |
| 20.06.2025 | 55,27 | 55,58 | 54,91 | 55,00 | 0,00% | - |
| 19.06.2025 | 55,29 | 55,31 | 54,64 | 55,00 | -0,78% | 20,00 |
| 18.06.2025 | 55,54 | 55,81 | 55,29 | 55,44 | -0,01% | - |
| 17.06.2025 | 55,83 | 55,96 | 55,37 | 55,44 | -1,04% | 10,00 |
| 16.06.2025 | 55,50 | 56,27 | 55,49 | 56,02 | 0,93% | 1.635,00 |
| 13.06.2025 | 55,39 | 55,92 | 55,36 | 55,51 | -1,69% | 773,00 |
| 12.06.2025 | 56,42 | 56,73 | 56,07 | 56,46 | -0,23% | 277,00 |
| 11.06.2025 | 56,83 | 57,18 | 56,50 | 56,59 | -0,75% | 372,00 |
| 10.06.2025 | 57,14 | 57,16 | 56,77 | 57,02 | 0,18% | 10,00 |
| 09.06.2025 | 57,02 | 57,13 | 56,78 | 56,92 | -0,39% | 321,00 |
| 06.06.2025 | 56,87 | 57,18 | 56,75 | 57,14 | 0,80% | - |
| 05.06.2025 | 56,83 | 57,17 | 56,53 | 56,69 | -0,32% | 206,00 |
| 04.06.2025 | 56,65 | 57,06 | 56,65 | 56,87 | 0,36% | 50,00 |
| 03.06.2025 | 56,45 | 56,67 | 56,02 | 56,66 | 0,01% | 435,00 |
| 02.06.2025 | 56,32 | 56,66 | 55,85 | 56,66 | 0,20% | - |
| 30.05.2025 | 56,52 | 56,86 | 56,10 | 56,54 | 0,03% | 71,00 |
| 29.05.2025 | 57,29 | 57,38 | 56,29 | 56,53 | -0,23% | 280,00 |