97,480€
-0,16%
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 | 97,35 | 98,25 | 97,35 | 97,60 | -0,04% | 2,00 |
| 14.10.2025 | 97,16 | 97,66 | 95,57 | 97,64 | 0,54% | 5,00 |
| 13.10.2025 | 97,04 | 97,77 | 96,48 | 97,12 | 1,16% | 126,00 |
| 10.10.2025 | 97,94 | 98,36 | 95,92 | 96,01 | -1,79% | 90,00 |
| 09.10.2025 | 98,35 | 98,64 | 97,74 | 97,76 | -0,51% | 270,00 |
| 08.10.2025 | 97,75 | 98,52 | 97,61 | 98,26 | 0,58% | 53,00 |
| 07.10.2025 | 98,25 | 98,28 | 97,59 | 97,69 | -0,48% | 355,00 |
| 06.10.2025 | 98,46 | 98,52 | 97,60 | 98,16 | -0,23% | 239,00 |
| 03.10.2025 | 98,59 | 98,70 | 98,22 | 98,39 | -0,22% | 5,00 |
| 02.10.2025 | 97,86 | 98,78 | 97,73 | 98,61 | 0,95% | 163,00 |
| 01.10.2025 | 96,38 | 97,71 | 95,75 | 97,68 | 1,37% | 37,00 |
| 30.09.2025 | 95,79 | 96,40 | 95,32 | 96,36 | 0,65% | - |
| 29.09.2025 | 95,54 | 96,18 | 95,54 | 95,74 | 0,28% | 123,00 |
| 26.09.2025 | 94,61 | 95,65 | 94,60 | 95,47 | 0,87% | - |
| 25.09.2025 | 94,99 | 95,11 | 94,05 | 94,65 | -0,29% | - |
| 24.09.2025 | 94,76 | 95,23 | 94,67 | 94,93 | 0,07% | 105,00 |
| 23.09.2025 | 94,69 | 95,44 | 94,59 | 94,86 | 0,31% | 60,00 |
| 22.09.2025 | 94,97 | 94,99 | 94,22 | 94,57 | -0,39% | 369,00 |
| 19.09.2025 | 94,69 | 95,42 | 94,59 | 94,94 | 0,21% | 53,00 |
| 18.09.2025 | 93,60 | 94,93 | 93,43 | 94,75 | 1,34% | 4,00 |
| 17.09.2025 | 93,63 | 93,68 | 93,03 | 93,49 | -0,01% | 704,00 |
| 16.09.2025 | 94,56 | 94,71 | 93,25 | 93,50 | -1,00% | - |
| 15.09.2025 | 93,79 | 94,60 | 93,76 | 94,44 | 0,90% | - |
| 12.09.2025 | 93,73 | 93,83 | 93,13 | 93,60 | 0,14% | 22,00 |
| 11.09.2025 | 93,10 | 93,93 | 93,01 | 93,47 | 0,36% | 82,00 |
| 10.09.2025 | 93,54 | 94,06 | 93,04 | 93,13 | 0,03% | 1.675,00 |
| 09.09.2025 | 93,08 | 93,62 | 92,87 | 93,11 | -0,09% | 116,00 |
| 08.09.2025 | 92,76 | 93,29 | 92,62 | 93,19 | 0,58% | 50,00 |
| 05.09.2025 | 93,20 | 93,39 | 92,11 | 92,65 | -0,47% | 130,00 |
| 04.09.2025 | 92,67 | 93,13 | 92,27 | 93,09 | 0,55% | 16,00 |
| 03.09.2025 | 92,18 | 92,79 | 92,13 | 92,58 | 0,12% | - |
| 02.09.2025 | 92,95 | 93,25 | 91,81 | 92,47 | -0,81% | 22,00 |
| 01.09.2025 | 93,12 | 93,41 | 93,04 | 93,23 | 0,19% | 48,00 |
| 29.08.2025 | 93,67 | 93,76 | 92,86 | 93,05 | -0,84% | 44,00 |
| 28.08.2025 | 92,47 | 94,31 | 92,47 | 93,84 | 0,21% | - |
| 27.08.2025 | 93,85 | 93,85 | 93,18 | 93,64 | -0,15% | - |
| 26.08.2025 | 94,34 | 94,34 | 93,36 | 93,78 | -0,79% | 513,00 |
| 25.08.2025 | 93,62 | 95,22 | 93,62 | 94,53 | -0,77% | 155,00 |
| 22.08.2025 | 94,88 | 95,69 | 94,54 | 95,27 | 0,42% | 33,00 |
| 21.08.2025 | 94,99 | 95,08 | 94,46 | 94,87 | -0,28% | 170,00 |
| 20.08.2025 | 94,65 | 95,40 | 94,63 | 95,13 | 0,24% | - |
| 19.08.2025 | 94,52 | 95,34 | 94,44 | 94,91 | 0,39% | 175,00 |
| 18.08.2025 | 94,98 | 95,00 | 94,00 | 94,54 | -0,28% | 100,00 |
| 15.08.2025 | 94,75 | 95,09 | 94,58 | 94,81 | 0,10% | 200,00 |
| 14.08.2025 | 93,71 | 94,75 | 93,42 | 94,72 | 0,88% | 3,00 |
| 13.08.2025 | 93,25 | 93,89 | 92,98 | 93,89 | 0,89% | 33,00 |
| 12.08.2025 | 93,12 | 93,15 | 92,34 | 93,06 | 0,27% | 92,00 |
| 11.08.2025 | 93,29 | 93,29 | 92,61 | 92,80 | -0,41% | 50,00 |
| 08.08.2025 | 92,96 | 93,33 | 92,63 | 93,19 | 0,47% | - |
| 07.08.2025 | 91,85 | 93,14 | 91,72 | 92,75 | 1,27% | 1.635,00 |
| 06.08.2025 | 91,66 | 91,92 | 91,35 | 91,59 | 0,29% | 14,00 |
| 05.08.2025 | 91,39 | 91,67 | 91,06 | 91,33 | 0,10% | 6,00 |
| 04.08.2025 | 90,41 | 91,25 | 90,19 | 91,24 | 1,29% | 105,00 |
| 01.08.2025 | 92,20 | 92,20 | 89,59 | 90,08 | -2,56% | 245,00 |
| 31.07.2025 | 94,06 | 94,28 | 92,18 | 92,44 | -1,50% | 112,00 |
| 30.07.2025 | 93,66 | 93,98 | 93,22 | 93,85 | 0,38% | - |
| 29.07.2025 | 92,71 | 94,07 | 92,71 | 93,50 | 0,71% | 10,00 |
| 28.07.2025 | 94,18 | 94,43 | 92,63 | 92,84 | -0,65% | 317,00 |
| 25.07.2025 | 93,01 | 93,46 | 92,41 | 93,45 | 0,55% | - |
| 24.07.2025 | 93,99 | 94,22 | 92,78 | 92,94 | -1,26% | 145,00 |
| 23.07.2025 | 92,15 | 94,12 | 92,15 | 94,12 | 2,20% | 3,00 |
| 22.07.2025 | 92,55 | 92,62 | 91,72 | 92,10 | -0,45% | 97,00 |
| 21.07.2025 | 92,80 | 93,18 | 92,44 | 92,52 | -0,32% | 232,00 |
| 18.07.2025 | 93,52 | 93,90 | 92,70 | 92,82 | -0,75% | 204,00 |
| 17.07.2025 | 92,95 | 93,59 | 92,72 | 93,52 | 0,67% | 100,00 |
| 16.07.2025 | 93,06 | 93,06 | 91,91 | 92,89 | -0,09% | 55,00 |
| 15.07.2025 | 93,41 | 93,74 | 92,94 | 92,98 | -0,48% | 60,00 |
| 14.07.2025 | 93,46 | 93,51 | 92,30 | 93,43 | 0,04% | 120,00 |
| 11.07.2025 | 94,47 | 94,47 | 93,21 | 93,39 | -1,14% | 94,00 |
| 10.07.2025 | 94,93 | 94,98 | 94,35 | 94,47 | -0,48% | 18,00 |
| 09.07.2025 | 93,55 | 94,95 | 93,35 | 94,93 | 1,49% | 100,00 |
| 08.07.2025 | 92,46 | 93,61 | 92,46 | 93,54 | 1,28% | 11,00 |
| 07.07.2025 | 92,59 | 92,89 | 91,81 | 92,36 | 0,82% | 52,00 |
| 04.07.2025 | 92,59 | 92,60 | 91,43 | 91,61 | -1,10% | 60,00 |
| 03.07.2025 | 92,32 | 92,78 | 91,98 | 92,63 | 0,31% | - |
| 02.07.2025 | 91,92 | 92,43 | 91,73 | 92,34 | 0,52% | 100,00 |
| 01.07.2025 | 92,21 | 92,32 | 91,41 | 91,87 | -0,43% | - |
| 30.06.2025 | 92,64 | 92,84 | 91,95 | 92,27 | -0,29% | - |
| 27.06.2025 | 91,31 | 92,70 | 91,31 | 92,53 | 1,25% | - |
| 26.06.2025 | 91,10 | 91,55 | 90,67 | 91,39 | 0,20% | - |
| 25.06.2025 | 91,03 | 92,34 | 91,03 | 91,21 | -1,14% | - |
| 24.06.2025 | 91,96 | 92,51 | 91,73 | 92,26 | 1,24% | 10,00 |
| 23.06.2025 | 90,56 | 91,13 | 90,00 | 91,13 | 0,58% | 9,00 |
| 20.06.2025 | 90,91 | 91,55 | 90,46 | 90,61 | 0,14% | - |
| 19.06.2025 | 91,06 | 91,11 | 90,01 | 90,48 | -0,93% | 127,00 |
| 18.06.2025 | 91,51 | 91,94 | 91,10 | 91,32 | -0,02% | 147,00 |
| 17.06.2025 | 91,93 | 92,08 | 91,21 | 91,34 | -0,99% | 1.877,00 |
| 16.06.2025 | 91,40 | 92,69 | 91,38 | 92,25 | 0,94% | - |
| 13.06.2025 | 91,25 | 92,13 | 91,22 | 91,39 | -1,74% | 1.125,00 |
| 12.06.2025 | 92,94 | 93,36 | 92,35 | 93,01 | -0,23% | 525,00 |
| 11.06.2025 | 93,62 | 94,16 | 93,07 | 93,22 | -0,76% | 3.070,00 |
| 10.06.2025 | 94,12 | 94,15 | 93,53 | 93,94 | 0,20% | 57,00 |
| 09.06.2025 | 93,91 | 94,10 | 93,52 | 93,75 | -0,37% | 28,00 |
| 06.06.2025 | 93,66 | 94,20 | 93,47 | 94,10 | 0,80% | 349,00 |
| 05.06.2025 | 93,64 | 94,13 | 93,11 | 93,35 | -0,36% | 637,00 |
| 04.06.2025 | 93,33 | 94,00 | 93,33 | 93,69 | 0,36% | 48,00 |
| 03.06.2025 | 93,00 | 93,35 | 92,29 | 93,35 | 0,02% | 139,00 |
| 02.06.2025 | 92,78 | 93,33 | 92,03 | 93,33 | 0,20% | 53,00 |
| 30.05.2025 | 93,11 | 93,67 | 92,42 | 93,15 | 0,03% | 226,00 |
| 29.05.2025 | 94,40 | 94,53 | 92,72 | 93,12 | -0,25% | 72,00 |