£20,100
0,25%
Echtzeitkurs Xtrackers Euro Stoxx Quality Dividend UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx Quality Dividend UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 19,91 | 20,13 | 19,91 | 20,12 | 0,36% | - |
| 27.02.2025 | 19,97 | 20,20 | 18,06 | 20,05 | -0,64% | - |
| 26.02.2025 | 20,04 | 20,18 | 20,00 | 20,18 | 1,24% | - |
| 25.02.2025 | 19,62 | 20,01 | 19,61 | 19,93 | 1,11% | - |
| 24.02.2025 | 19,65 | 19,75 | 17,72 | 19,71 | 0,84% | - |
| 21.02.2025 | 19,50 | 19,57 | 19,47 | 19,55 | 0,18% | - |
| 20.02.2025 | 19,62 | 19,64 | 19,47 | 19,51 | -0,20% | - |
| 19.02.2025 | 19,77 | 19,86 | 17,83 | 19,55 | -2,01% | - |
| 18.02.2025 | 19,90 | 19,96 | 19,85 | 19,95 | 0,11% | - |
| 17.02.2025 | 19,83 | 19,99 | 19,83 | 19,93 | 0,38% | - |
| 14.02.2025 | 19,82 | 19,92 | 19,77 | 19,86 | 0,03% | - |
| 13.02.2025 | 19,87 | 19,95 | 16,91 | 19,85 | 0,62% | - |
| 12.02.2025 | 19,64 | 19,77 | 19,64 | 19,73 | 0,69% | - |
| 11.02.2025 | 19,60 | 19,63 | 19,52 | 19,59 | 0,12% | - |
| 10.02.2025 | 19,53 | 19,61 | 19,50 | 19,57 | 0,23% | - |
| 07.02.2025 | 19,57 | 19,71 | 16,62 | 19,53 | -0,37% | - |
| 06.02.2025 | 19,29 | 19,61 | 19,25 | 19,60 | 2,08% | - |
| 05.02.2025 | 19,21 | 19,31 | 19,17 | 19,20 | -0,44% | - |
| 04.02.2025 | 19,14 | 19,29 | 19,03 | 19,28 | 1,05% | - |
| 03.02.2025 | 18,93 | 19,18 | 15,72 | 19,08 | -1,94% | - |
| 31.01.2025 | 19,52 | 19,55 | 19,45 | 19,46 | -0,30% | - |
| 30.01.2025 | 19,40 | 19,53 | 19,36 | 19,52 | 0,45% | - |
| 29.01.2025 | 19,47 | 19,53 | 19,33 | 19,43 | -0,02% | - |
| 28.01.2025 | 19,34 | 19,54 | 19,34 | 19,43 | -0,01% | - |
| 27.01.2025 | 19,04 | 19,49 | 17,52 | 19,44 | 0,65% | - |
| 24.01.2025 | 19,39 | 19,57 | 19,29 | 19,31 | 0,15% | - |
| 23.01.2025 | 19,16 | 19,29 | 19,15 | 19,28 | 0,47% | - |
| 22.01.2025 | 19,32 | 19,34 | 19,17 | 19,19 | -0,64% | - |
| 21.01.2025 | 19,31 | 19,32 | 19,22 | 19,32 | -0,28% | - |
| 20.01.2025 | 19,27 | 19,45 | 19,26 | 19,37 | 0,63% | - |
| 17.01.2025 | 19,15 | 19,30 | 17,33 | 19,25 | 1,14% | - |
| 16.01.2025 | 19,14 | 19,20 | 18,99 | 19,03 | 0,31% | - |
| 15.01.2025 | 18,77 | 18,99 | 18,75 | 18,97 | 1,14% | - |
| 14.01.2025 | 18,65 | 18,81 | 18,64 | 18,76 | 1,39% | - |
| 13.01.2025 | 18,42 | 18,56 | 18,41 | 18,50 | 0,27% | - |
| 10.01.2025 | 18,49 | 18,60 | 18,44 | 18,45 | -0,32% | - |
| 09.01.2025 | 18,38 | 18,52 | 18,33 | 18,51 | 0,91% | - |
| 08.01.2025 | 18,23 | 18,38 | 18,21 | 18,35 | 0,25% | - |
| 07.01.2025 | 18,21 | 18,32 | 16,45 | 18,30 | 0,17% | - |
| 06.01.2025 | 18,08 | 18,27 | 17,99 | 18,27 | 1,63% | - |
| 03.01.2025 | 18,11 | 18,14 | 17,96 | 17,98 | -0,78% | - |
| 02.01.2025 | 18,04 | 18,18 | 17,89 | 18,12 | 0,39% | - |
| 30.12.2024 | 17,90 | 18,08 | 17,88 | 18,05 | 0,66% | - |
| 27.12.2024 | 17,78 | 17,97 | 17,78 | 17,93 | 0,78% | - |
| 23.12.2024 | 17,74 | 17,81 | 17,66 | 17,79 | 0,11% | - |
| 20.12.2024 | 17,70 | 17,78 | 17,61 | 17,77 | 0,09% | - |
| 19.12.2024 | 17,70 | 17,79 | 17,64 | 17,76 | -0,94% | - |
| 18.12.2024 | 17,97 | 18,00 | 17,89 | 17,92 | -0,06% | - |
| 17.12.2024 | 18,06 | 18,06 | 17,93 | 17,94 | -1,22% | - |
| 16.12.2024 | 18,32 | 18,36 | 16,31 | 18,16 | -1,07% | - |
| 13.12.2024 | 18,24 | 18,40 | 18,24 | 18,35 | 0,71% | - |
| 12.12.2024 | 18,21 | 18,26 | 18,18 | 18,22 | 0,21% | - |
| 11.12.2024 | 18,18 | 18,27 | 18,13 | 18,19 | -0,24% | - |
| 10.12.2024 | 18,26 | 18,30 | 18,21 | 18,23 | -0,58% | - |
| 09.12.2024 | 18,38 | 18,40 | 18,32 | 18,34 | -0,01% | - |
| 06.12.2024 | 18,30 | 18,46 | 18,29 | 18,34 | 0,12% | - |
| 05.12.2024 | 17,97 | 18,32 | 17,96 | 18,32 | 1,75% | - |
| 04.12.2024 | 18,00 | 18,09 | 17,98 | 18,00 | -0,12% | - |
| 03.12.2024 | 17,92 | 18,06 | 17,92 | 18,02 | 0,75% | - |
| 02.12.2024 | 17,72 | 17,99 | 17,72 | 17,89 | -0,25% | - |
| 29.11.2024 | 17,86 | 17,94 | 17,82 | 17,93 | 0,00% | - |
| 28.11.2024 | 17,93 | 17,96 | 16,09 | 17,93 | 0,54% | - |
| 27.11.2024 | 17,86 | 17,86 | 17,69 | 17,84 | -0,45% | - |
| 26.11.2024 | 17,94 | 18,01 | 17,89 | 17,92 | -0,79% | - |
| 25.11.2024 | 18,08 | 18,13 | 17,93 | 18,06 | 0,65% | - |
| 22.11.2024 | 18,01 | 18,06 | 17,75 | 17,94 | 0,28% | - |
| 21.11.2024 | 17,92 | 17,96 | 16,09 | 17,90 | -0,05% | - |
| 20.11.2024 | 18,09 | 18,09 | 17,88 | 17,90 | -0,62% | - |
| 19.11.2024 | 18,16 | 18,23 | 16,10 | 18,02 | -0,84% | - |
| 18.11.2024 | 18,12 | 18,21 | 15,73 | 18,17 | 0,33% | - |
| 15.11.2024 | 17,80 | 18,15 | 16,26 | 18,11 | 1,14% | - |
| 14.11.2024 | 17,74 | 17,91 | 16,09 | 17,90 | 1,54% | - |
| 13.11.2024 | 17,67 | 17,80 | 17,57 | 17,63 | -1,03% | - |
| 12.11.2024 | 17,98 | 18,01 | 16,08 | 17,82 | -1,49% | - |
| 11.11.2024 | 18,08 | 18,14 | 18,05 | 18,09 | 0,64% | - |
| 08.11.2024 | 18,12 | 18,13 | 17,93 | 17,97 | -0,60% | - |
| 07.11.2024 | 18,04 | 18,24 | 16,36 | 18,08 | 0,34% | - |
| 06.11.2024 | 18,40 | 18,47 | 16,17 | 18,02 | -2,47% | - |
| 05.11.2024 | 18,49 | 18,53 | 18,40 | 18,48 | -0,18% | - |
| 04.11.2024 | 18,47 | 18,62 | 18,46 | 18,51 | 0,29% | - |
| 01.11.2024 | 18,41 | 18,52 | 18,40 | 18,46 | 0,34% | - |
| 31.10.2024 | 18,17 | 18,41 | 16,47 | 18,39 | 0,52% | - |
| 30.10.2024 | 18,28 | 18,34 | 16,49 | 18,30 | -0,25% | - |
| 29.10.2024 | 18,59 | 18,61 | 18,33 | 18,34 | -0,96% | - |
| 28.10.2024 | 18,49 | 18,55 | 18,34 | 18,52 | 0,59% | - |
| 25.10.2024 | 18,43 | 18,49 | 16,60 | 18,41 | -0,24% | - |
| 24.10.2024 | 18,46 | 18,61 | 18,44 | 18,45 | 0,28% | - |
| 23.10.2024 | 18,38 | 18,53 | 18,35 | 18,40 | -0,36% | - |
| 22.10.2024 | 18,57 | 18,58 | 18,37 | 18,47 | -0,62% | - |
| 21.10.2024 | 18,60 | 18,70 | 18,57 | 18,59 | -0,32% | - |
| 18.10.2024 | 18,52 | 18,66 | 18,52 | 18,65 | 0,22% | - |
| 17.10.2024 | 18,63 | 18,73 | 16,79 | 18,60 | -0,01% | - |
| 16.10.2024 | 18,43 | 18,63 | 18,40 | 18,61 | 0,47% | - |
| 15.10.2024 | 18,57 | 18,57 | 16,63 | 18,52 | -0,25% | - |
| 14.10.2024 | 18,49 | 18,59 | 18,47 | 18,57 | 0,41% | - |
| 11.10.2024 | 18,45 | 18,50 | 18,40 | 18,49 | 0,38% | - |
| 10.10.2024 | 18,34 | 18,47 | 18,33 | 18,42 | 0,11% | - |
| 09.10.2024 | 18,33 | 18,40 | 18,26 | 18,40 | 0,51% | - |
| 08.10.2024 | 18,30 | 18,40 | 18,24 | 18,31 | -0,62% | - |
| 07.10.2024 | 18,38 | 18,47 | 16,59 | 18,42 | 0,53% | - |