£22,388
-0,22%
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 |
|---|---|---|---|---|---|---|
| 24.09.2025 | 22,42 | 22,43 | 22,37 | 22,37 | -0,30% | - |
| 23.09.2025 | 22,36 | 22,51 | 22,33 | 22,44 | 0,67% | - |
| 22.09.2025 | 22,25 | 22,30 | 22,16 | 22,29 | -0,03% | - |
| 19.09.2025 | 22,24 | 22,41 | 22,24 | 22,29 | 0,43% | - |
| 18.09.2025 | 22,26 | 22,29 | 22,09 | 22,20 | 0,30% | - |
| 17.09.2025 | 22,33 | 22,33 | 22,09 | 22,13 | -0,34% | - |
| 16.09.2025 | 22,45 | 22,45 | 22,20 | 22,21 | -1,04% | - |
| 15.09.2025 | 22,39 | 22,48 | 22,37 | 22,44 | 0,86% | - |
| 12.09.2025 | 22,30 | 22,32 | 22,23 | 22,25 | -0,01% | - |
| 11.09.2025 | 22,21 | 22,33 | 22,20 | 22,25 | 0,33% | - |
| 10.09.2025 | 22,30 | 22,30 | 22,12 | 22,18 | -0,35% | - |
| 09.09.2025 | 22,22 | 22,34 | 22,18 | 22,25 | 0,09% | - |
| 08.09.2025 | 22,24 | 22,24 | 22,16 | 22,24 | 0,44% | - |
| 05.09.2025 | 22,31 | 22,31 | 22,11 | 22,14 | -0,36% | - |
| 04.09.2025 | 22,05 | 22,27 | 22,05 | 22,22 | 0,49% | - |
| 03.09.2025 | 22,21 | 22,22 | 22,02 | 22,11 | -0,07% | - |
| 02.09.2025 | 22,20 | 22,26 | 22,10 | 22,12 | -0,26% | - |
| 01.09.2025 | 22,34 | 22,36 | 22,18 | 22,18 | -0,47% | - |
| 29.08.2025 | 22,28 | 22,35 | 22,24 | 22,29 | -0,12% | - |
| 28.08.2025 | 22,37 | 22,45 | 22,23 | 22,31 | 0,13% | - |
| 27.08.2025 | 22,41 | 22,47 | 22,22 | 22,28 | -0,66% | - |
| 26.08.2025 | 22,51 | 22,52 | 22,32 | 22,43 | -1,36% | - |
| 25.08.2025 | 22,98 | 23,00 | 22,74 | 22,74 | -1,46% | - |
| 22.08.2025 | 22,87 | 23,15 | 22,87 | 23,08 | 0,63% | - |
| 21.08.2025 | 22,95 | 23,00 | 22,84 | 22,94 | -0,24% | - |
| 20.08.2025 | 22,69 | 22,99 | 20,67 | 22,99 | -2,79% | - |
| 19.08.2025 | 23,43 | 23,66 | 23,43 | 23,65 | 1,17% | - |
| 18.08.2025 | 23,51 | 23,53 | 23,34 | 23,38 | -0,71% | - |
| 15.08.2025 | 23,49 | 23,55 | 23,49 | 23,54 | 0,84% | - |
| 14.08.2025 | 23,20 | 23,35 | 23,20 | 23,35 | 0,20% | - |
| 13.08.2025 | 23,24 | 23,30 | 23,20 | 23,30 | 0,52% | - |
| 12.08.2025 | 23,18 | 23,23 | 23,12 | 23,18 | 0,07% | - |
| 11.08.2025 | 23,24 | 23,25 | 23,12 | 23,16 | -0,22% | - |
| 08.08.2025 | 23,15 | 23,28 | 23,13 | 23,22 | 0,44% | - |
| 07.08.2025 | 23,11 | 23,34 | 23,06 | 23,11 | 0,26% | - |
| 06.08.2025 | 22,91 | 23,09 | 22,86 | 23,05 | 0,92% | - |
| 05.08.2025 | 22,86 | 22,86 | 22,75 | 22,84 | 0,22% | - |
| 04.08.2025 | 22,64 | 22,79 | 22,59 | 22,79 | 1,05% | - |
| 01.08.2025 | 22,60 | 22,64 | 20,30 | 22,56 | -1,10% | - |
| 31.07.2025 | 22,99 | 22,99 | 20,53 | 22,81 | -0,70% | - |
| 30.07.2025 | 22,96 | 23,01 | 22,89 | 22,97 | -0,02% | - |
| 29.07.2025 | 22,94 | 23,09 | 22,90 | 22,97 | 0,24% | - |
| 28.07.2025 | 23,49 | 23,49 | 22,91 | 22,92 | -1,47% | - |
| 25.07.2025 | 22,96 | 23,27 | 20,81 | 23,26 | 0,94% | - |
| 24.07.2025 | 23,11 | 23,11 | 22,92 | 23,04 | 0,79% | - |
| 23.07.2025 | 23,02 | 23,02 | 22,85 | 22,86 | 0,32% | - |
| 22.07.2025 | 22,64 | 22,80 | 22,64 | 22,79 | 0,21% | - |
| 21.07.2025 | 22,70 | 22,74 | 22,61 | 22,74 | -0,02% | - |
| 18.07.2025 | 22,69 | 22,78 | 22,67 | 22,74 | 0,66% | - |
| 17.07.2025 | 22,74 | 22,74 | 22,51 | 22,60 | -0,35% | - |
| 16.07.2025 | 22,58 | 22,78 | 20,39 | 22,68 | -0,05% | - |
| 15.07.2025 | 22,92 | 22,94 | 22,69 | 22,69 | -0,80% | - |
| 14.07.2025 | 22,63 | 22,87 | 22,63 | 22,87 | 0,37% | - |
| 11.07.2025 | 22,71 | 22,81 | 20,50 | 22,78 | -0,02% | - |
| 10.07.2025 | 22,89 | 22,92 | 22,78 | 22,79 | -0,12% | - |
| 09.07.2025 | 22,61 | 22,83 | 22,57 | 22,81 | 1,02% | - |
| 08.07.2025 | 22,53 | 22,61 | 22,46 | 22,58 | 0,51% | - |
| 07.07.2025 | 22,55 | 22,56 | 22,45 | 22,47 | -0,27% | - |
| 04.07.2025 | 22,44 | 22,56 | 22,41 | 22,53 | -0,13% | - |
| 03.07.2025 | 22,68 | 22,68 | 22,53 | 22,56 | -0,34% | - |
| 02.07.2025 | 22,44 | 22,69 | 22,39 | 22,64 | 1,22% | - |
| 01.07.2025 | 22,31 | 22,37 | 22,29 | 22,36 | 0,50% | - |
| 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% | - |