94,035€
0,73%
Echtzeitkurs Xtrackers Euro Stoxx 50 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx 50 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 93,81 | 94,09 | 93,18 | 93,35 | -0,74% | 150,00 |
| 27.05.2025 | 93,35 | 94,25 | 93,33 | 94,05 | 0,51% | - |
| 26.05.2025 | 93,80 | 93,84 | 93,28 | 93,57 | 1,46% | 4,00 |
| 23.05.2025 | 94,05 | 94,29 | 91,00 | 92,23 | -1,92% | 351,00 |
| 22.05.2025 | 93,71 | 94,35 | 93,29 | 94,04 | 0,35% | 334,00 |
| 21.05.2025 | 94,51 | 94,67 | 93,54 | 93,71 | -0,97% | 2.095,00 |
| 20.05.2025 | 94,41 | 94,78 | 93,98 | 94,63 | 0,17% | - |
| 19.05.2025 | 93,71 | 94,50 | 93,28 | 94,46 | 0,34% | 188,00 |
| 16.05.2025 | 93,58 | 94,17 | 93,45 | 94,14 | 0,59% | 63,00 |
| 15.05.2025 | 93,01 | 93,70 | 92,65 | 93,59 | 0,45% | 7,00 |
| 14.05.2025 | 93,17 | 93,60 | 92,78 | 93,17 | -0,14% | 76,00 |
| 13.05.2025 | 92,64 | 93,52 | 92,64 | 93,30 | 0,02% | 62,00 |
| 12.05.2025 | 92,23 | 93,53 | 92,16 | 93,28 | 1,85% | 278,00 |
| 09.05.2025 | 91,22 | 91,67 | 91,15 | 91,59 | 0,58% | 527,00 |
| 08.05.2025 | 90,76 | 91,47 | 90,43 | 91,06 | 0,79% | 10,00 |
| 07.05.2025 | 90,44 | 90,51 | 89,65 | 90,35 | 0,29% | 80,00 |
| 06.05.2025 | 90,75 | 90,95 | 89,55 | 90,09 | -0,80% | 57,00 |
| 05.05.2025 | 90,18 | 91,07 | 90,17 | 90,82 | 0,24% | 908,00 |
| 02.05.2025 | 89,54 | 90,82 | 88,40 | 90,60 | 2,10% | 445,00 |
| 30.04.2025 | 88,52 | 88,80 | 87,39 | 88,73 | 0,09% | 203,00 |
| 29.04.2025 | 88,55 | 88,77 | 87,96 | 88,65 | -0,01% | 264,00 |
| 28.04.2025 | 88,43 | 89,04 | 88,15 | 88,66 | -0,16% | 11,00 |
| 25.04.2025 | 87,94 | 88,80 | 87,77 | 88,80 | 0,99% | 204,00 |
| 24.04.2025 | 86,97 | 87,94 | 86,33 | 87,93 | 0,95% | 8,00 |
| 23.04.2025 | 86,37 | 87,76 | 86,18 | 87,10 | 2,09% | 869,00 |
| 22.04.2025 | 83,79 | 85,43 | 83,53 | 85,31 | 1,20% | 248,00 |
| 17.04.2025 | 84,49 | 84,99 | 83,96 | 84,30 | 0,84% | 407,00 |
| 16.04.2025 | 84,05 | 84,80 | 83,15 | 83,59 | -1,33% | 120,00 |
| 15.04.2025 | 83,62 | 85,01 | 83,39 | 84,72 | 1,44% | 63,00 |
| 14.04.2025 | 83,67 | 84,24 | 82,70 | 83,52 | 0,45% | - |
| 11.04.2025 | 82,62 | 83,57 | 80,63 | 83,15 | 0,58% | 74,00 |
| 10.04.2025 | 85,20 | 86,47 | 80,67 | 82,67 | -3,65% | 120,00 |
| 09.04.2025 | 77,77 | 86,53 | 77,41 | 85,80 | 8,94% | 1.499,00 |
| 08.04.2025 | 80,99 | 82,24 | 77,62 | 78,76 | -1,62% | 177,00 |
| 07.04.2025 | 80,33 | 81,99 | 77,48 | 80,06 | -2,37% | 5.301,00 |
| 04.04.2025 | 86,40 | 87,02 | 82,01 | 82,01 | -5,56% | 1.316,00 |
| 03.04.2025 | 88,57 | 88,86 | 86,77 | 86,83 | -3,97% | - |
| 02.04.2025 | 90,40 | 90,58 | 89,47 | 90,42 | -0,09% | 40,00 |
| 01.04.2025 | 89,74 | 90,79 | 89,66 | 90,50 | 0,56% | 307,00 |
| 31.03.2025 | 90,06 | 90,17 | 88,88 | 90,00 | -0,72% | 563,00 |
| 28.03.2025 | 91,30 | 91,54 | 90,51 | 90,65 | -0,99% | 2,00 |
| 27.03.2025 | 91,51 | 91,94 | 90,88 | 91,56 | -0,14% | 55,00 |
| 26.03.2025 | 93,34 | 93,54 | 91,48 | 91,68 | -1,77% | 46,00 |
| 25.03.2025 | 92,31 | 93,53 | 91,89 | 93,33 | 1,14% | 464,00 |
| 24.03.2025 | 92,21 | 93,36 | 91,91 | 92,28 | 0,10% | 100,00 |
| 21.03.2025 | 92,17 | 92,61 | 91,69 | 92,19 | -0,45% | 76,00 |
| 20.03.2025 | 93,63 | 93,75 | 92,31 | 92,61 | -1,16% | 183,00 |
| 19.03.2025 | 93,29 | 93,95 | 92,69 | 93,70 | 0,54% | 555,00 |
| 18.03.2025 | 92,89 | 93,53 | 92,80 | 93,20 | 0,23% | 364,00 |
| 17.03.2025 | 91,88 | 93,09 | 91,59 | 92,99 | 0,89% | 204,00 |
| 14.03.2025 | 90,97 | 92,34 | 90,35 | 92,17 | 2,01% | 50,00 |
| 13.03.2025 | 90,71 | 91,59 | 90,17 | 90,36 | -0,77% | 36,00 |
| 12.03.2025 | 91,21 | 91,97 | 90,47 | 91,06 | 0,34% | 967,00 |
| 11.03.2025 | 91,87 | 92,31 | 89,87 | 90,75 | -0,86% | 584,00 |
| 10.03.2025 | 93,88 | 93,88 | 90,79 | 91,54 | -2,57% | 653,00 |
| 07.03.2025 | 93,16 | 94,01 | 92,42 | 93,95 | 0,81% | 64,00 |
| 06.03.2025 | 94,22 | 94,63 | 92,74 | 93,20 | -0,98% | 879,00 |
| 05.03.2025 | 93,22 | 94,28 | 92,92 | 94,12 | 1,56% | 116,00 |
| 04.03.2025 | 93,57 | 93,68 | 91,32 | 92,67 | -1,04% | 587,00 |
| 03.03.2025 | 93,35 | 94,73 | 92,41 | 93,64 | 0,82% | 771,00 |
| 28.02.2025 | 91,91 | 93,07 | 91,76 | 92,88 | 0,55% | 116,00 |
| 27.02.2025 | 93,59 | 93,69 | 92,34 | 92,37 | -1,00% | 718,00 |
| 26.02.2025 | 93,34 | 94,12 | 93,08 | 93,30 | 0,40% | 475,00 |
| 25.02.2025 | 92,65 | 93,23 | 92,10 | 92,93 | 0,72% | 350,00 |
| 24.02.2025 | 93,63 | 93,73 | 92,22 | 92,27 | -0,26% | 177,00 |
| 21.02.2025 | 92,82 | 93,35 | 92,31 | 92,51 | -0,45% | 100,00 |
| 20.02.2025 | 92,82 | 93,55 | 92,76 | 92,92 | 0,11% | 15,00 |
| 19.02.2025 | 94,12 | 94,21 | 92,65 | 92,82 | -1,35% | 867,00 |
| 18.02.2025 | 93,81 | 94,28 | 93,62 | 94,09 | 0,06% | 80,00 |
| 17.02.2025 | 93,23 | 94,03 | 93,23 | 94,03 | 0,87% | 295,00 |
| 14.02.2025 | 93,07 | 93,90 | 93,02 | 93,22 | 0,25% | 150,00 |
| 13.02.2025 | 92,87 | 93,50 | 92,38 | 92,99 | 0,51% | 554,00 |
| 12.02.2025 | 91,82 | 92,62 | 91,14 | 92,52 | 0,74% | 213,00 |
| 11.02.2025 | 91,19 | 91,91 | 90,98 | 91,84 | 0,66% | 164,00 |
| 10.02.2025 | 90,60 | 91,24 | 90,57 | 91,24 | 1,04% | 43,00 |
| 07.02.2025 | 90,82 | 91,14 | 90,26 | 90,30 | -0,61% | 221,00 |
| 06.02.2025 | 89,94 | 91,13 | 89,78 | 90,85 | 1,07% | 61,00 |
| 05.02.2025 | 88,99 | 89,94 | 88,96 | 89,89 | 0,63% | 55,00 |
| 04.02.2025 | 88,43 | 89,54 | 88,16 | 89,32 | 0,98% | 331,00 |
| 03.02.2025 | 87,44 | 88,82 | 87,23 | 88,45 | -0,92% | 562,00 |
| 31.01.2025 | 89,79 | 90,27 | 89,17 | 89,28 | -0,51% | 120,00 |
| 30.01.2025 | 89,07 | 90,14 | 89,01 | 89,74 | 0,92% | 480,00 |
| 29.01.2025 | 89,04 | 89,20 | 88,67 | 88,92 | 0,51% | 153,00 |
| 28.01.2025 | 88,15 | 88,68 | 87,88 | 88,47 | -0,02% | - |
| 27.01.2025 | 87,89 | 88,53 | 87,16 | 88,49 | -0,05% | 275,00 |
| 24.01.2025 | 89,08 | 89,36 | 88,48 | 88,53 | -0,48% | 260,00 |
| 23.01.2025 | 88,29 | 88,98 | 88,09 | 88,96 | 0,75% | 750,00 |
| 22.01.2025 | 88,01 | 88,84 | 87,87 | 88,30 | 0,38% | 1.017,00 |
| 21.01.2025 | 87,46 | 87,99 | 87,32 | 87,96 | 0,24% | - |
| 20.01.2025 | 87,45 | 88,06 | 87,06 | 87,75 | 0,46% | - |
| 17.01.2025 | 86,71 | 87,58 | 86,60 | 87,35 | 0,83% | - |
| 16.01.2025 | 85,37 | 86,85 | 85,36 | 86,64 | 1,45% | 91,00 |
| 15.01.2025 | 84,56 | 85,76 | 84,42 | 85,40 | 1,00% | - |