66,070€
0,58%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 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 |
| 21.04.2026 | 62,59 | 62,66 | 61,45 | 61,59 | -1,25% | 23,00 |
| 20.04.2026 | 62,87 | 62,87 | 62,05 | 62,37 | -0,51% | 511,00 |
| 17.04.2026 | 61,83 | 63,19 | 61,53 | 62,69 | 1,92% | 352,00 |
| 16.04.2026 | 61,82 | 62,11 | 61,35 | 61,51 | -0,26% | 254,00 |
| 15.04.2026 | 62,16 | 62,18 | 61,51 | 61,67 | -0,79% | 935,00 |
| 14.04.2026 | 61,29 | 62,28 | 61,29 | 62,16 | 0,84% | 1.284,00 |
| 13.04.2026 | 61,05 | 61,68 | 60,68 | 61,64 | 0,31% | 6.502,00 |
| 10.04.2026 | 61,37 | 61,93 | 61,23 | 61,45 | -0,16% | 4.909,00 |
| 09.04.2026 | 60,70 | 61,60 | 60,67 | 61,55 | 0,64% | 379,00 |
| 08.04.2026 | 59,88 | 61,70 | 59,73 | 61,16 | 3,28% | 5.796,00 |
| 07.04.2026 | 59,18 | 59,71 | 58,21 | 59,22 | 0,20% | 3.000,00 |
| 02.04.2026 | 58,22 | 59,37 | 58,01 | 59,10 | -0,17% | 51,00 |
| 01.04.2026 | 58,75 | 59,67 | 58,61 | 59,20 | 0,97% | 1,00 |
| 31.03.2026 | 57,35 | 58,79 | 57,21 | 58,63 | 2,91% | - |
| 30.03.2026 | 56,69 | 57,62 | 56,59 | 56,97 | 0,74% | 100,00 |
| 27.03.2026 | 57,86 | 58,02 | 56,53 | 56,55 | -1,87% | 295,00 |
| 26.03.2026 | 58,15 | 58,24 | 57,27 | 57,63 | -1,27% | 857,00 |
| 25.03.2026 | 58,37 | 58,88 | 58,07 | 58,37 | -0,03% | 1.359,00 |
| 24.03.2026 | 57,43 | 58,62 | 57,04 | 58,39 | 0,59% | 770,00 |
| 23.03.2026 | 56,74 | 59,09 | 55,70 | 58,05 | 2,31% | 1.397,00 |
| 20.03.2026 | 58,52 | 58,90 | 56,38 | 56,74 | -3,12% | 2.625,00 |
| 19.03.2026 | 58,51 | 58,75 | 57,76 | 58,57 | -0,05% | 20,00 |
| 18.03.2026 | 59,73 | 60,40 | 58,47 | 58,60 | -1,86% | 1.230,00 |
| 17.03.2026 | 59,56 | 60,09 | 59,07 | 59,71 | 0,27% | 1.685,00 |
| 16.03.2026 | 59,40 | 59,78 | 58,75 | 59,55 | 0,86% | 96,00 |
| 13.03.2026 | 59,33 | 60,02 | 58,69 | 59,04 | -0,49% | 507,00 |
| 12.03.2026 | 60,01 | 60,02 | 58,93 | 59,33 | -1,15% | 3.405,00 |
| 11.03.2026 | 59,94 | 60,31 | 59,56 | 60,02 | 0,13% | 2.681,00 |
| 10.03.2026 | 59,93 | 60,86 | 59,56 | 59,94 | 0,20% | 6.649,00 |
| 09.03.2026 | 59,26 | 60,24 | 57,21 | 59,82 | 0,91% | 187,00 |
| 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 |