65,440€
-1,42%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 66,26 | 66,34 | 65,20 | 65,48 | -1,36% | 1,00 |
| 08.09.2026 | 66,51 | 66,67 | 66,11 | 66,38 | -0,14% | - |
| 07.09.2026 | 66,37 | 66,58 | 66,19 | 66,47 | 0,08% | 1.121,00 |
| 04.09.2026 | 66,41 | 66,62 | 66,10 | 66,42 | 0,09% | 15,00 |
| 03.09.2026 | 66,07 | 66,37 | 65,85 | 66,36 | 0,44% | 982,00 |
| 02.09.2026 | 65,83 | 66,24 | 65,77 | 66,07 | 0,35% | 548,00 |
| 01.09.2026 | 66,60 | 66,76 | 65,84 | 65,84 | -1,02% | 3,00 |
| 31.08.2026 | 67,28 | 67,34 | 66,52 | 66,52 | -1,16% | 1,00 |
| 28.08.2026 | 66,91 | 67,49 | 66,86 | 67,30 | 0,97% | 572,00 |
| 27.08.2026 | 67,45 | 67,48 | 66,59 | 66,66 | -0,68% | - |
| 26.08.2026 | 67,15 | 67,44 | 66,98 | 67,11 | 0,11% | - |
| 25.08.2026 | 67,14 | 67,35 | 66,95 | 67,04 | 0,22% | 1.372,00 |
| 24.08.2026 | 66,97 | 67,12 | 66,81 | 66,89 | -0,22% | - |
| 21.08.2026 | 66,77 | 67,12 | 66,73 | 67,03 | 0,56% | - |
| 20.08.2026 | 66,84 | 67,01 | 66,48 | 66,66 | -0,28% | 2,00 |
| 19.08.2026 | 67,07 | 67,39 | 66,70 | 66,85 | -2,11% | 1.515,00 |
| 18.08.2026 | 68,57 | 68,70 | 68,14 | 68,29 | -0,73% | - |
| 17.08.2026 | 69,10 | 69,26 | 68,75 | 68,79 | -0,19% | 50,00 |
| 14.08.2026 | 69,20 | 69,26 | 68,87 | 68,92 | -0,45% | - |
| 13.08.2026 | 69,20 | 69,33 | 68,99 | 69,23 | 0,28% | 788,00 |
| 12.08.2026 | 69,05 | 69,35 | 31,81 | 69,04 | 0,15% | - |
| 11.08.2026 | 68,91 | 69,32 | 67,36 | 68,94 | 0,07% | 48,00 |
| 10.08.2026 | 68,81 | 69,12 | 68,74 | 68,89 | -0,03% | 940,00 |
| 07.08.2026 | 68,55 | 69,28 | 68,53 | 68,91 | 0,47% | 2.318,00 |
| 06.08.2026 | 68,41 | 68,81 | 68,32 | 68,59 | 0,40% | 1.651,00 |
| 05.08.2026 | 68,63 | 68,69 | 68,25 | 68,32 | -0,42% | 274,00 |
| 04.08.2026 | 67,97 | 68,62 | 67,94 | 68,61 | 1,25% | 3.249,00 |
| 03.08.2026 | 67,45 | 67,81 | 67,35 | 67,76 | 1,06% | 2,00 |
| 31.07.2026 | 67,21 | 67,63 | 66,66 | 67,05 | 0,24% | 1.000,00 |
| 30.07.2026 | 65,69 | 66,94 | 65,63 | 66,89 | 1,81% | 3,00 |
| 29.07.2026 | 66,10 | 66,39 | 65,61 | 65,70 | -1,10% | - |
| 28.07.2026 | 66,26 | 66,51 | 65,87 | 66,43 | -0,09% | 1.845,00 |
| 27.07.2026 | 66,69 | 67,06 | 66,16 | 66,49 | 0,94% | - |
| 24.07.2026 | 65,30 | 66,26 | 65,21 | 65,87 | 0,76% | 1.127,00 |
| 23.07.2026 | 66,51 | 66,51 | 65,25 | 65,37 | -1,88% | 256,00 |
| 22.07.2026 | 66,22 | 66,64 | 65,86 | 66,62 | 0,54% | 2.411,00 |
| 21.07.2026 | 65,30 | 66,28 | 65,30 | 66,26 | 1,59% | - |
| 20.07.2026 | 65,58 | 65,97 | 65,15 | 65,22 | -0,28% | - |
| 17.07.2026 | 65,78 | 65,78 | 65,20 | 65,41 | -0,89% | 50,00 |
| 16.07.2026 | 66,05 | 69,33 | 65,39 | 65,99 | -0,06% | 1,00 |
| 15.07.2026 | 65,89 | 66,30 | 65,66 | 66,03 | 0,24% | - |
| 14.07.2026 | 65,69 | 66,22 | 65,40 | 65,87 | 0,29% | - |
| 13.07.2026 | 66,08 | 66,16 | 65,20 | 65,68 | -0,65% | 6.055,00 |
| 10.07.2026 | 66,11 | 66,24 | 65,78 | 66,11 | -0,08% | - |
| 09.07.2026 | 65,67 | 66,20 | 65,56 | 66,16 | 0,72% | - |
| 08.07.2026 | 66,55 | 66,55 | 65,09 | 65,69 | -1,26% | - |
| 07.07.2026 | 67,32 | 67,32 | 66,41 | 66,53 | -1,19% | 2.922,00 |
| 06.07.2026 | 67,44 | 67,69 | 67,12 | 67,33 | -0,18% | 1.000,00 |
| 03.07.2026 | 66,78 | 67,55 | 66,78 | 67,45 | 1,12% | 8.896,00 |
| 02.07.2026 | 66,12 | 67,27 | 65,88 | 66,70 | 0,76% | 1.685,00 |
| 01.07.2026 | 66,59 | 66,59 | 65,93 | 66,20 | -0,66% | - |
| 30.06.2026 | 65,83 | 66,64 | 65,83 | 66,64 | 1,17% | 2.404,00 |
| 29.06.2026 | 65,28 | 65,89 | 65,25 | 65,87 | 0,93% | 351,00 |
| 26.06.2026 | 65,84 | 65,84 | 65,01 | 65,26 | -0,93% | 4.327,00 |
| 25.06.2026 | 65,17 | 66,09 | 65,17 | 65,87 | 1,23% | - |
| 24.06.2026 | 65,51 | 65,64 | 65,02 | 65,07 | -0,70% | - |
| 23.06.2026 | 66,31 | 66,31 | 65,29 | 65,53 | -1,15% | 1,00 |
| 22.06.2026 | 66,14 | 66,54 | 66,04 | 66,29 | 0,42% | 1.007,00 |
| 19.06.2026 | 66,21 | 66,67 | 66,01 | 66,01 | -0,99% | 1.950,00 |
| 18.06.2026 | 65,87 | 66,70 | 65,83 | 66,67 | 1,52% | 16.892,00 |
| 17.06.2026 | 65,68 | 66,29 | 65,64 | 65,67 | 0,00% | 5,00 |
| 16.06.2026 | 65,69 | 66,10 | 65,58 | 65,67 | 0,21% | - |
| 15.06.2026 | 66,03 | 66,14 | 65,42 | 65,53 | 0,88% | 2.427,00 |
| 12.06.2026 | 64,79 | 65,36 | 64,39 | 64,96 | 0,82% | - |
| 11.06.2026 | 63,23 | 64,74 | 63,17 | 64,43 | 2,20% | 55,00 |
| 10.06.2026 | 63,55 | 63,86 | 62,71 | 63,04 | -1,32% | 507,00 |
| 09.06.2026 | 63,73 | 64,63 | 62,95 | 63,89 | 0,57% | 5,00 |
| 08.06.2026 | 63,08 | 63,95 | 63,08 | 63,52 | 0,56% | 3.970,00 |
| 05.06.2026 | 63,93 | 64,23 | 63,01 | 63,17 | -1,64% | - |
| 04.06.2026 | 63,40 | 64,26 | 63,37 | 64,22 | 1,07% | 54,00 |
| 03.06.2026 | 64,09 | 64,09 | 63,48 | 63,54 | -0,72% | 344,00 |
| 02.06.2026 | 63,65 | 64,23 | 63,64 | 64,00 | 0,82% | 5,00 |
| 01.06.2026 | 63,55 | 63,88 | 63,03 | 63,48 | 0,21% | 5.205,00 |
| 29.05.2026 | 63,76 | 64,14 | 63,30 | 63,35 | -0,33% | 1.561,00 |
| 28.05.2026 | 63,14 | 63,92 | 63,08 | 63,56 | -0,41% | 4.932,00 |
| 27.05.2026 | 63,91 | 64,42 | 63,57 | 63,82 | 0,06% | 62,00 |
| 26.05.2026 | 64,29 | 64,38 | 63,67 | 63,78 | -1,07% | 901,00 |
| 25.05.2026 | 63,95 | 64,58 | 63,67 | 64,47 | 2,03% | 23,00 |
| 22.05.2026 | 63,39 | 63,42 | 62,90 | 63,19 | 0,00% | 180,00 |
| 21.05.2026 | 62,83 | 63,46 | 62,20 | 63,19 | 0,65% | - |
| 20.05.2026 | 61,17 | 63,28 | 61,14 | 62,78 | 1,90% | 2.263,00 |
| 19.05.2026 | 61,54 | 62,22 | 61,42 | 61,61 | 0,06% | - |
| 18.05.2026 | 60,58 | 61,89 | 60,34 | 61,57 | 0,59% | 47,00 |
| 15.05.2026 | 61,56 | 61,80 | 60,97 | 61,21 | -1,50% | - |
| 14.05.2026 | 61,85 | 62,42 | 61,80 | 62,15 | 0,46% | - |
| 13.05.2026 | 61,50 | 61,89 | 60,93 | 61,86 | 1,00% | - |
| 12.05.2026 | 61,51 | 61,58 | 60,94 | 61,25 | -0,87% | 561,00 |
| 11.05.2026 | 61,92 | 62,08 | 61,68 | 61,79 | -0,63% | - |
| 08.05.2026 | 62,08 | 62,51 | 61,86 | 62,18 | 0,34% | - |
| 07.05.2026 | 63,29 | 63,56 | 61,84 | 61,97 | -2,07% | 5,00 |
| 06.05.2026 | 61,94 | 63,55 | 61,86 | 63,28 | 2,81% | 94,00 |
| 05.05.2026 | 60,07 | 61,55 | 60,05 | 61,55 | 2,45% | 111,00 |
| 04.05.2026 | 61,57 | 61,73 | 59,79 | 60,08 | -2,45% | 144,00 |
| 30.04.2026 | 60,10 | 61,62 | 59,85 | 61,59 | 2,17% | 295,00 |
| 29.04.2026 | 60,96 | 61,08 | 60,27 | 60,28 | -0,86% | 208,00 |
| 28.04.2026 | 61,24 | 61,37 | 60,70 | 60,80 | -0,72% | 1.815,00 |
| 27.04.2026 | 61,32 | 61,82 | 60,99 | 61,24 | -0,37% | 4.959,00 |
| 24.04.2026 | 61,08 | 61,82 | 60,88 | 61,47 | 0,84% | 4.287,00 |
| 23.04.2026 | 60,91 | 61,55 | 60,31 | 60,96 | -0,75% | 913,00 |
| 22.04.2026 | 61,66 | 62,05 | 61,19 | 61,42 | -0,28% | 2.675,00 |