82,340€
-0,35%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 81,98 | 82,76 | 81,45 | 82,41 | -0,27% | 120,00 |
| 19.12.2024 | 82,71 | 83,20 | 82,49 | 82,63 | -0,22% | - |
| 18.12.2024 | 83,77 | 84,23 | 82,72 | 82,82 | -1,18% | 85,00 |
| 17.12.2024 | 83,62 | 84,19 | 83,48 | 83,80 | 0,05% | 693,00 |
| 16.12.2024 | 84,04 | 84,13 | 83,75 | 83,76 | -0,47% | 200,00 |
| 13.12.2024 | 84,06 | 84,70 | 84,00 | 84,16 | 0,07% | 60,00 |
| 12.12.2024 | 84,15 | 84,35 | 83,98 | 84,10 | -0,20% | 10,00 |
| 11.12.2024 | 83,86 | 84,34 | 83,74 | 84,26 | 0,52% | 69,00 |
| 10.12.2024 | 84,12 | 84,42 | 83,79 | 83,82 | -0,54% | 7,00 |
| 09.12.2024 | 84,24 | 84,83 | 84,19 | 84,28 | -0,02% | 9,00 |
| 06.12.2024 | 83,77 | 84,52 | 83,61 | 84,29 | 0,63% | 8,00 |
| 05.12.2024 | 83,27 | 84,04 | 83,12 | 83,77 | 0,67% | 104,00 |
| 04.12.2024 | 82,80 | 83,58 | 82,59 | 83,21 | 0,63% | 61,00 |
| 03.12.2024 | 82,43 | 83,11 | 82,07 | 82,69 | 0,49% | 328,00 |
| 02.12.2024 | 80,73 | 82,34 | 80,49 | 82,29 | 1,20% | 11,00 |
| 29.11.2024 | 80,60 | 81,52 | 80,32 | 81,31 | 0,78% | 371,00 |
| 28.11.2024 | 80,73 | 81,02 | 80,44 | 80,68 | 0,43% | - |
| 27.11.2024 | 80,45 | 80,79 | 79,73 | 80,34 | -0,38% | 55,00 |
| 26.11.2024 | 80,63 | 81,21 | 80,40 | 80,64 | -0,55% | 25,00 |
| 25.11.2024 | 81,65 | 81,83 | 80,94 | 81,09 | -0,15% | 80,00 |
| 22.11.2024 | 80,65 | 81,34 | 79,96 | 81,21 | 0,58% | 100,00 |
| 21.11.2024 | 80,31 | 80,78 | 79,42 | 80,75 | 0,37% | 10,00 |
| 20.11.2024 | 80,72 | 81,13 | 79,88 | 80,45 | -0,02% | - |
| 19.11.2024 | 81,25 | 81,45 | 79,38 | 80,46 | -0,50% | - |
| 18.11.2024 | 81,24 | 81,35 | 80,53 | 80,87 | -0,28% | 3,00 |
| 15.11.2024 | 81,22 | 81,71 | 80,75 | 81,10 | -0,36% | - |
| 14.11.2024 | 80,05 | 81,81 | 79,96 | 81,39 | 1,40% | 625,00 |
| 13.11.2024 | 80,00 | 80,51 | 79,45 | 80,27 | -0,08% | 186,00 |
| 12.11.2024 | 81,28 | 81,63 | 79,94 | 80,33 | -1,92% | 640,00 |
| 11.11.2024 | 81,51 | 82,48 | 81,51 | 81,90 | 0,60% | 2,00 |
| 08.11.2024 | 82,27 | 82,31 | 81,03 | 81,42 | -1,15% | 1,00 |
| 07.11.2024 | 81,43 | 82,48 | 81,18 | 82,36 | 1,11% | 606,00 |
| 06.11.2024 | 81,60 | 83,71 | 80,97 | 81,46 | -1,19% | 170,00 |
| 05.11.2024 | 82,21 | 82,63 | 81,87 | 82,44 | 0,54% | - |
| 04.11.2024 | 82,56 | 82,78 | 81,87 | 82,00 | -0,35% | 114,00 |
| 01.11.2024 | 81,59 | 82,72 | 81,53 | 82,29 | 0,66% | 110,00 |
| 31.10.2024 | 82,15 | 82,18 | 81,27 | 81,75 | -0,72% | - |
| 30.10.2024 | 83,21 | 83,56 | 82,29 | 82,34 | -1,51% | 645,00 |
| 29.10.2024 | 84,12 | 84,52 | 83,57 | 83,61 | -0,56% | 1.359,00 |
| 28.10.2024 | 83,65 | 84,23 | 83,36 | 84,08 | 0,91% | 750,00 |
| 25.10.2024 | 83,06 | 83,73 | 83,04 | 83,33 | -0,05% | 71,00 |
| 24.10.2024 | 83,14 | 84,02 | 83,09 | 83,37 | 0,40% | - |
| 23.10.2024 | 83,59 | 83,83 | 82,82 | 83,04 | -0,62% | - |
| 22.10.2024 | 83,59 | 83,93 | 82,99 | 83,56 | -0,16% | 1.180,00 |
| 21.10.2024 | 84,14 | 84,45 | 83,46 | 83,69 | -0,68% | - |
| 18.10.2024 | 83,49 | 84,32 | 83,42 | 84,26 | 0,78% | 3,00 |
| 17.10.2024 | 82,86 | 84,18 | 82,86 | 83,61 | 0,60% | 230,00 |
| 16.10.2024 | 83,24 | 83,27 | 82,81 | 83,11 | -0,25% | 1.250,00 |
| 15.10.2024 | 85,46 | 85,56 | 83,07 | 83,32 | -2,42% | 30,00 |
| 14.10.2024 | 84,54 | 85,45 | 84,52 | 85,39 | 0,90% | 420,00 |
| 11.10.2024 | 84,19 | 84,70 | 83,76 | 84,62 | 0,55% | 96,00 |
| 10.10.2024 | 84,38 | 84,40 | 83,70 | 84,16 | -0,20% | 60,00 |
| 09.10.2024 | 83,62 | 84,42 | 83,35 | 84,33 | 0,60% | - |
| 08.10.2024 | 83,32 | 83,93 | 83,00 | 83,82 | 0,05% | 1,00 |
| 07.10.2024 | 84,05 | 84,15 | 83,35 | 83,78 | -0,48% | 30,00 |
| 04.10.2024 | 83,21 | 84,20 | 83,02 | 84,18 | 1,26% | 4,00 |
| 03.10.2024 | 83,29 | 83,68 | 82,95 | 83,13 | -0,76% | - |
| 02.10.2024 | 84,06 | 84,25 | 83,35 | 83,77 | -0,09% | - |
| 01.10.2024 | 84,82 | 84,87 | 83,40 | 83,84 | -1,11% | 200,00 |
| 30.09.2024 | 85,73 | 85,77 | 84,40 | 84,79 | -0,67% | 40,00 |
| 27.09.2024 | 85,28 | 85,74 | 85,00 | 85,36 | 0,21% | - |
| 26.09.2024 | 83,62 | 85,31 | 83,61 | 85,19 | 2,51% | - |
| 25.09.2024 | 83,09 | 83,42 | 82,90 | 83,10 | -0,41% | - |
| 24.09.2024 | 82,87 | 83,71 | 82,85 | 83,44 | 0,89% | 454,00 |
| 23.09.2024 | 82,67 | 82,75 | 82,03 | 82,70 | 0,49% | 240,00 |
| 20.09.2024 | 83,20 | 83,27 | 82,22 | 82,30 | -1,34% | 30,00 |
| 19.09.2024 | 82,78 | 83,72 | 82,31 | 83,42 | 1,73% | 61,00 |
| 18.09.2024 | 81,99 | 82,68 | 81,57 | 82,01 | 0,00% | - |
| 17.09.2024 | 81,82 | 82,44 | 81,65 | 82,01 | 0,09% | - |
| 16.09.2024 | 81,95 | 81,98 | 81,42 | 81,94 | 0,11% | 12,00 |
| 13.09.2024 | 81,55 | 81,99 | 81,34 | 81,85 | 0,37% | 30,00 |
| 12.09.2024 | 81,44 | 81,71 | 80,76 | 81,54 | 0,23% | - |
| 11.09.2024 | 80,11 | 81,42 | 79,99 | 81,36 | 1,12% | 97,00 |
| 10.09.2024 | 80,63 | 81,15 | 79,79 | 80,46 | -0,59% | 683,00 |
| 09.09.2024 | 80,34 | 81,06 | 80,18 | 80,93 | 1,41% | 20,00 |
| 06.09.2024 | 81,38 | 81,57 | 79,77 | 79,81 | -1,95% | 173,00 |
| 05.09.2024 | 81,62 | 81,97 | 81,17 | 81,40 | -0,47% | - |
| 04.09.2024 | 82,01 | 82,22 | 81,58 | 81,78 | -0,79% | 10,00 |
| 03.09.2024 | 83,95 | 84,18 | 82,29 | 82,43 | -1,87% | - |
| 02.09.2024 | 83,68 | 84,01 | 83,11 | 84,00 | 0,17% | - |
| 30.08.2024 | 83,62 | 84,09 | 83,41 | 83,86 | 0,43% | 12,00 |
| 29.08.2024 | 82,82 | 84,10 | 82,79 | 83,50 | 0,66% | 62,00 |
| 28.08.2024 | 82,86 | 83,29 | 82,64 | 82,95 | 0,26% | 60,00 |
| 27.08.2024 | 82,77 | 83,01 | 82,59 | 82,74 | 0,07% | 400,00 |
| 26.08.2024 | 82,56 | 82,91 | 82,52 | 82,68 | -0,13% | - |
| 23.08.2024 | 82,41 | 83,05 | 82,39 | 82,79 | 0,65% | - |
| 22.08.2024 | 82,43 | 82,91 | 82,13 | 82,25 | -0,38% | - |
| 21.08.2024 | 82,15 | 82,58 | 81,95 | 82,56 | 0,82% | - |
| 20.08.2024 | 82,35 | 82,68 | 81,71 | 81,89 | -0,54% | - |
| 19.08.2024 | 81,84 | 82,37 | 81,63 | 82,34 | 0,67% | - |
| 16.08.2024 | 81,48 | 81,89 | 81,28 | 81,79 | 0,34% | 100,00 |
| 15.08.2024 | 80,19 | 81,54 | 79,84 | 81,51 | 1,93% | - |
| 14.08.2024 | 79,58 | 80,01 | 79,54 | 79,97 | 0,50% | - |
| 13.08.2024 | 79,13 | 79,62 | 78,73 | 79,57 | 0,85% | 91,00 |
| 12.08.2024 | 79,35 | 79,45 | 78,73 | 78,90 | -0,44% | - |
| 09.08.2024 | 78,94 | 79,50 | 78,53 | 79,25 | 0,16% | - |
| 08.08.2024 | 78,05 | 79,20 | 77,84 | 79,12 | 1,69% | 55,00 |
| 07.08.2024 | 78,26 | 79,16 | 77,56 | 77,81 | 0,54% | - |
| 06.08.2024 | 77,97 | 78,28 | 76,66 | 77,39 | 0,13% | 160,00 |
| 05.08.2024 | 77,22 | 77,82 | 75,43 | 77,29 | -1,69% | 337,00 |