61,315€
-0,28%
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 |
|---|---|---|---|---|---|---|
| 08.01.2026 | 61,47 | 61,62 | 61,25 | 61,29 | -0,33% | - |
| 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 |
| 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 |