£22,253
0,54%
Echtzeitkurs Xtrackers Euro Stoxx Quality Dividend UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx Quality Dividend UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 22,21 | 22,26 | 22,19 | 22,25 | 0,54% | - |
| 13.06.2025 | 22,08 | 22,20 | 22,05 | 22,13 | -1,22% | - |
| 12.06.2025 | 22,22 | 22,45 | 22,22 | 22,41 | 0,25% | - |
| 11.06.2025 | 22,29 | 22,41 | 22,29 | 22,35 | 0,22% | - |
| 10.06.2025 | 22,29 | 22,41 | 22,25 | 22,30 | 0,28% | - |
| 09.06.2025 | 22,18 | 22,29 | 22,18 | 22,24 | 0,09% | - |
| 06.06.2025 | 22,18 | 22,28 | 22,18 | 22,22 | 0,24% | - |
| 05.06.2025 | 22,08 | 22,22 | 19,94 | 22,17 | 0,29% | - |
| 04.06.2025 | 22,22 | 22,26 | 22,06 | 22,10 | -0,24% | - |
| 03.06.2025 | 22,31 | 22,31 | 22,07 | 22,15 | -0,42% | - |
| 02.06.2025 | 22,06 | 22,27 | 22,05 | 22,25 | 0,25% | - |
| 30.05.2025 | 22,16 | 22,31 | 22,16 | 22,19 | -0,06% | - |
| 29.05.2025 | 22,30 | 22,30 | 22,08 | 22,21 | 0,40% | - |
| 28.05.2025 | 22,13 | 22,29 | 22,12 | 22,12 | -0,41% | - |
| 27.05.2025 | 22,18 | 22,25 | 22,13 | 22,21 | 0,06% | - |
| 26.05.2025 | 22,26 | 22,30 | 22,17 | 22,20 | 1,18% | - |
| 23.05.2025 | 22,33 | 22,40 | 21,62 | 21,94 | -1,69% | - |
| 22.05.2025 | 22,40 | 22,44 | 18,29 | 22,31 | -0,95% | - |
| 21.05.2025 | 22,36 | 22,58 | 22,36 | 22,53 | 0,06% | - |
| 20.05.2025 | 22,33 | 22,54 | 22,32 | 22,51 | 1,07% | - |
| 19.05.2025 | 22,07 | 22,31 | 22,07 | 22,27 | 0,85% | - |
| 16.05.2025 | 22,15 | 22,21 | 19,93 | 22,09 | -0,11% | - |
| 15.05.2025 | 21,95 | 22,13 | 21,94 | 22,11 | 0,47% | - |
| 14.05.2025 | 21,87 | 22,01 | 19,69 | 22,01 | 0,66% | - |
| 13.05.2025 | 21,82 | 21,89 | 21,81 | 21,86 | 0,33% | - |
| 12.05.2025 | 21,86 | 22,10 | 19,67 | 21,79 | 0,26% | - |
| 09.05.2025 | 21,67 | 21,78 | 21,67 | 21,73 | 0,72% | - |
| 08.05.2025 | 21,56 | 21,68 | 21,47 | 21,58 | 0,40% | - |
| 07.05.2025 | 21,55 | 21,64 | 21,45 | 21,49 | -0,05% | - |
| 06.05.2025 | 21,59 | 21,66 | 21,34 | 21,50 | -0,36% | - |
| 05.05.2025 | 21,50 | 21,61 | 21,47 | 21,58 | 0,41% | - |
| 02.05.2025 | 21,26 | 21,55 | 19,28 | 21,49 | 2,13% | - |
| 30.04.2025 | 21,22 | 21,24 | 18,88 | 21,04 | -0,78% | - |
| 29.04.2025 | 20,99 | 21,21 | 19,02 | 21,21 | 1,08% | - |
| 28.04.2025 | 21,00 | 21,14 | 18,91 | 20,98 | -0,01% | - |
| 25.04.2025 | 20,88 | 20,99 | 20,82 | 20,98 | 1,00% | - |
| 24.04.2025 | 20,69 | 20,79 | 18,62 | 20,78 | 0,13% | - |
| 23.04.2025 | 20,66 | 20,80 | 18,61 | 20,75 | 1,48% | - |
| 22.04.2025 | 20,25 | 20,45 | 16,50 | 20,45 | 1,07% | - |
| 17.04.2025 | 20,20 | 20,29 | 18,13 | 20,23 | -0,13% | - |
| 16.04.2025 | 19,84 | 20,26 | 17,92 | 20,26 | 1,15% | - |
| 15.04.2025 | 19,75 | 20,06 | 17,96 | 20,03 | 1,02% | - |
| 14.04.2025 | 19,93 | 19,93 | 17,79 | 19,82 | 1,76% | - |
| 11.04.2025 | 19,71 | 19,72 | 16,54 | 19,48 | 0,22% | - |
| 10.04.2025 | 20,15 | 20,18 | 17,55 | 19,44 | 3,61% | - |
| 09.04.2025 | 18,53 | 18,90 | 15,32 | 18,76 | -1,22% | - |
| 08.04.2025 | 19,08 | 19,26 | 16,90 | 18,99 | 1,44% | - |
| 07.04.2025 | 18,24 | 19,34 | 15,69 | 18,72 | -3,66% | - |
| 04.04.2025 | 20,29 | 20,30 | 17,40 | 19,43 | -4,57% | - |
| 03.04.2025 | 20,38 | 20,66 | 18,36 | 20,37 | -2,19% | - |
| 02.04.2025 | 20,69 | 20,82 | 20,60 | 20,82 | 0,00% | - |
| 01.04.2025 | 20,71 | 20,84 | 18,70 | 20,82 | 1,09% | - |
| 31.03.2025 | 20,70 | 20,72 | 18,51 | 20,60 | -1,49% | - |
| 28.03.2025 | 20,88 | 21,01 | 18,79 | 20,91 | -0,50% | - |
| 27.03.2025 | 20,90 | 21,09 | 18,89 | 21,01 | -0,79% | - |
| 26.03.2025 | 21,27 | 21,30 | 19,12 | 21,18 | -0,07% | - |
| 25.03.2025 | 21,02 | 21,26 | 21,02 | 21,19 | 0,97% | - |
| 24.03.2025 | 21,15 | 21,22 | 18,92 | 20,99 | -0,26% | - |
| 21.03.2025 | 21,02 | 21,08 | 20,89 | 21,05 | -0,15% | - |
| 20.03.2025 | 21,35 | 21,39 | 18,97 | 21,08 | -1,40% | - |
| 19.03.2025 | 21,25 | 21,43 | 21,25 | 21,38 | -0,21% | - |
| 18.03.2025 | 21,22 | 21,44 | 21,20 | 21,42 | 1,55% | - |
| 17.03.2025 | 20,92 | 21,13 | 20,88 | 21,10 | 0,74% | - |
| 14.03.2025 | 20,64 | 21,02 | 20,49 | 20,94 | 1,43% | - |
| 13.03.2025 | 20,66 | 20,80 | 17,26 | 20,65 | -0,73% | - |
| 12.03.2025 | 20,83 | 20,89 | 20,74 | 20,80 | 0,69% | - |
| 11.03.2025 | 21,07 | 21,07 | 17,08 | 20,66 | -0,91% | - |
| 10.03.2025 | 21,08 | 21,11 | 18,71 | 20,85 | -0,75% | - |
| 07.03.2025 | 20,94 | 21,31 | 18,58 | 21,00 | -0,44% | - |
| 06.03.2025 | 20,76 | 21,10 | 18,85 | 21,10 | 2,32% | - |
| 05.03.2025 | 20,30 | 20,68 | 18,57 | 20,62 | 4,01% | - |
| 04.03.2025 | 20,08 | 20,14 | 16,23 | 19,82 | -2,46% | - |
| 03.03.2025 | 20,17 | 20,41 | 16,00 | 20,32 | 1,00% | - |
| 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% | - |