£17,743
-0,07%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 18,16 | 18,39 | 16,50 | 18,32 | 0,74% | - |
| 03.10.2024 | 18,33 | 18,40 | 18,17 | 18,19 | -0,33% | - |
| 02.10.2024 | 18,40 | 18,41 | 18,22 | 18,25 | -0,65% | - |
| 01.10.2024 | 18,49 | 18,51 | 16,59 | 18,37 | -0,38% | - |
| 30.09.2024 | 18,65 | 18,65 | 18,43 | 18,44 | -1,35% | - |
| 27.09.2024 | 18,54 | 18,70 | 18,53 | 18,69 | 0,93% | - |
| 26.09.2024 | 18,61 | 18,64 | 16,67 | 18,52 | 0,89% | - |
| 25.09.2024 | 18,31 | 18,47 | 18,30 | 18,35 | -0,17% | - |
| 24.09.2024 | 18,45 | 18,48 | 18,33 | 18,39 | 0,65% | - |
| 23.09.2024 | 18,42 | 18,42 | 15,02 | 18,27 | -0,95% | - |
| 20.09.2024 | 18,47 | 18,54 | 16,60 | 18,44 | -0,68% | - |
| 19.09.2024 | 18,73 | 18,75 | 18,53 | 18,57 | 0,14% | - |
| 18.09.2024 | 18,58 | 18,62 | 18,49 | 18,54 | -0,34% | - |
| 17.09.2024 | 18,50 | 18,63 | 18,49 | 18,61 | 0,99% | - |
| 16.09.2024 | 18,35 | 18,45 | 18,34 | 18,42 | 0,13% | - |
| 13.09.2024 | 18,28 | 18,45 | 18,28 | 18,40 | 0,79% | - |
| 12.09.2024 | 18,38 | 18,40 | 18,20 | 18,26 | 0,33% | - |
| 11.09.2024 | 18,18 | 18,24 | 16,31 | 18,20 | 0,27% | - |
| 10.09.2024 | 18,38 | 18,44 | 18,10 | 18,15 | -1,42% | - |
| 09.09.2024 | 18,40 | 18,43 | 18,36 | 18,41 | 0,73% | - |
| 06.09.2024 | 18,40 | 18,42 | 18,27 | 18,27 | -0,93% | - |
| 05.09.2024 | 18,24 | 18,57 | 16,61 | 18,45 | 0,79% | - |
| 04.09.2024 | 18,11 | 18,36 | 18,11 | 18,30 | -0,53% | - |
| 03.09.2024 | 18,61 | 18,63 | 18,35 | 18,40 | -0,92% | - |
| 02.09.2024 | 18,51 | 18,61 | 18,45 | 18,57 | 0,26% | - |
| 30.08.2024 | 18,42 | 18,56 | 18,42 | 18,52 | 0,41% | - |
| 29.08.2024 | 18,38 | 18,50 | 18,38 | 18,45 | 0,19% | - |
| 28.08.2024 | 18,41 | 18,43 | 18,33 | 18,41 | 0,10% | - |
| 27.08.2024 | 18,41 | 18,47 | 18,39 | 18,39 | -0,05% | - |
| 26.08.2024 | 18,33 | 18,43 | 18,33 | 18,40 | 0,20% | - |
| 23.08.2024 | 18,23 | 18,37 | 18,23 | 18,36 | 0,78% | - |
| 22.08.2024 | 18,28 | 18,32 | 18,20 | 18,22 | -0,41% | - |
| 21.08.2024 | 18,28 | 18,41 | 18,25 | 18,30 | -3,03% | - |
| 20.08.2024 | 19,05 | 19,06 | 18,84 | 18,87 | -0,60% | - |
| 19.08.2024 | 18,81 | 19,01 | 18,81 | 18,98 | 0,84% | - |
| 16.08.2024 | 18,85 | 18,86 | 18,72 | 18,82 | 0,06% | - |
| 15.08.2024 | 18,68 | 18,86 | 18,64 | 18,81 | 1,03% | - |
| 14.08.2024 | 18,60 | 18,65 | 18,55 | 18,62 | 1,00% | - |
| 13.08.2024 | 18,50 | 18,50 | 18,38 | 18,44 | 0,06% | - |
| 12.08.2024 | 18,49 | 18,51 | 18,42 | 18,43 | 0,15% | - |
| 09.08.2024 | 18,45 | 18,55 | 18,37 | 18,40 | -0,10% | - |
| 08.08.2024 | 18,43 | 18,47 | 16,56 | 18,42 | -0,49% | - |
| 07.08.2024 | 18,25 | 18,56 | 16,66 | 18,51 | 2,09% | - |
| 06.08.2024 | 18,29 | 18,31 | 16,25 | 18,13 | -0,31% | - |
| 05.08.2024 | 18,01 | 18,25 | 16,22 | 18,19 | -1,30% | - |