£25,224
0,38%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 24,99 | 25,22 | 22,58 | 25,17 | 0,15% | - |
| 19.10.2026 | 25,27 | 25,29 | 25,04 | 25,13 | -1,05% | - |
| 16.10.2026 | 25,39 | 25,47 | 25,29 | 25,40 | 0,33% | - |
| 15.10.2026 | 25,05 | 25,50 | 19,19 | 25,31 | 0,66% | - |
| 14.10.2026 | 25,16 | 25,19 | 22,54 | 25,15 | 0,32% | - |
| 13.10.2026 | 24,94 | 25,17 | 24,93 | 25,07 | 0,60% | - |
| 12.10.2026 | 24,90 | 24,97 | 24,86 | 24,92 | 0,32% | - |
| 09.10.2026 | 24,89 | 24,94 | 22,44 | 24,84 | 0,36% | - |
| 08.10.2026 | 24,64 | 24,88 | 22,25 | 24,75 | -0,25% | - |
| 07.10.2026 | 24,81 | 24,98 | 24,72 | 24,81 | -0,90% | - |
| 06.10.2026 | 24,99 | 25,18 | 24,96 | 25,03 | 0,82% | - |
| 05.10.2026 | 24,73 | 24,88 | 23,28 | 24,83 | -0,12% | - |
| 02.10.2026 | 24,84 | 24,94 | 22,42 | 24,86 | 0,22% | - |
| 01.10.2026 | 25,07 | 25,11 | 22,37 | 24,80 | -1,96% | - |
| 30.09.2026 | 25,59 | 25,64 | 22,76 | 25,30 | -1,05% | - |
| 29.09.2026 | 25,86 | 25,86 | 25,56 | 25,57 | -0,92% | - |
| 28.09.2026 | 25,88 | 25,96 | 25,81 | 25,81 | -0,33% | - |
| 25.09.2026 | 26,03 | 26,04 | 25,87 | 25,89 | 0,28% | - |
| 24.09.2026 | 25,68 | 25,94 | 25,66 | 25,82 | 0,08% | - |
| 23.09.2026 | 26,08 | 26,10 | 25,80 | 25,80 | -0,75% | - |
| 22.09.2026 | 26,18 | 26,20 | 25,99 | 25,99 | -0,57% | - |
| 21.09.2026 | 26,21 | 26,21 | 25,98 | 26,14 | 0,60% | - |
| 18.09.2026 | 26,38 | 26,39 | 25,98 | 25,99 | -1,81% | - |
| 17.09.2026 | 26,28 | 26,48 | 23,77 | 26,47 | 1,08% | - |
| 16.09.2026 | 26,09 | 26,20 | 26,00 | 26,18 | 0,68% | - |
| 15.09.2026 | 25,88 | 26,03 | 25,72 | 26,01 | 0,30% | - |
| 14.09.2026 | 25,80 | 26,08 | 25,80 | 25,93 | -0,31% | - |
| 11.09.2026 | 26,02 | 26,10 | 25,98 | 26,01 | 0,21% | - |
| 10.09.2026 | 25,98 | 26,05 | 25,94 | 25,95 | 0,23% | - |
| 09.09.2026 | 26,09 | 26,18 | 25,87 | 25,89 | -1,44% | - |
| 08.09.2026 | 26,23 | 26,31 | 26,17 | 26,27 | -0,05% | - |
| 07.09.2026 | 26,40 | 26,42 | 26,27 | 26,29 | -0,55% | - |
| 04.09.2026 | 26,35 | 26,47 | 26,29 | 26,43 | 0,25% | - |
| 03.09.2026 | 26,16 | 26,41 | 26,16 | 26,36 | 0,94% | - |
| 02.09.2026 | 26,21 | 26,30 | 26,09 | 26,12 | -0,42% | - |
| 01.09.2026 | 26,22 | 26,34 | 23,57 | 26,23 | -0,26% | - |
| 31.08.2026 | 26,28 | 26,40 | 23,71 | 26,30 | 0,03% | - |
| 28.08.2026 | 26,29 | 26,33 | 26,21 | 26,29 | 0,58% | - |
| 27.08.2026 | 26,52 | 26,52 | 26,06 | 26,14 | -1,13% | - |
| 26.08.2026 | 26,46 | 26,52 | 26,42 | 26,44 | 0,05% | - |
| 25.08.2026 | 26,49 | 26,49 | 26,36 | 26,42 | 0,12% | - |
| 24.08.2026 | 26,23 | 26,39 | 26,22 | 26,39 | 0,28% | - |
| 21.08.2026 | 26,32 | 26,36 | 26,28 | 26,32 | 0,21% | - |
| 20.08.2026 | 26,35 | 26,35 | 26,18 | 26,26 | -0,20% | - |
| 19.08.2026 | 26,45 | 26,45 | 26,30 | 26,31 | -3,06% | - |
| 18.08.2026 | 27,14 | 27,23 | 27,11 | 27,14 | -0,07% | - |
| 17.08.2026 | 27,38 | 27,39 | 27,15 | 27,16 | -0,48% | - |
| 14.08.2026 | 27,32 | 27,34 | 24,59 | 27,29 | 0,26% | - |
| 13.08.2026 | 27,38 | 27,38 | 24,52 | 27,22 | -0,03% | - |
| 12.08.2026 | 27,35 | 27,38 | 27,20 | 27,23 | -0,31% | - |
| 11.08.2026 | 27,36 | 27,42 | 27,29 | 27,32 | -0,20% | - |
| 10.08.2026 | 27,55 | 27,56 | 24,60 | 27,37 | -0,79% | - |
| 07.08.2026 | 27,69 | 27,70 | 24,82 | 27,59 | -0,26% | - |
| 06.08.2026 | 27,62 | 27,77 | 24,93 | 27,66 | 0,53% | - |
| 05.08.2026 | 27,57 | 27,65 | 27,51 | 27,51 | 0,19% | - |
| 04.08.2026 | 27,57 | 27,63 | 27,43 | 27,46 | -0,06% | - |
| 03.08.2026 | 27,37 | 27,51 | 20,96 | 27,48 | 0,86% | - |
| 31.07.2026 | 27,48 | 27,51 | 27,18 | 27,25 | -0,40% | - |
| 30.07.2026 | 27,27 | 27,56 | 27,24 | 27,36 | 0,49% | - |
| 29.07.2026 | 27,40 | 27,40 | 19,48 | 27,22 | -0,46% | - |
| 28.07.2026 | 27,24 | 27,38 | 22,41 | 27,35 | 0,39% | - |
| 27.07.2026 | 27,35 | 27,38 | 27,08 | 27,24 | 0,75% | - |
| 24.07.2026 | 26,92 | 27,06 | 26,92 | 27,04 | 0,53% | - |
| 23.07.2026 | 27,00 | 27,17 | 20,31 | 26,90 | -0,64% | - |
| 22.07.2026 | 26,87 | 27,25 | 24,44 | 27,07 | 0,83% | - |
| 21.07.2026 | 26,84 | 26,93 | 26,75 | 26,85 | -0,22% | - |
| 20.07.2026 | 26,77 | 26,92 | 24,09 | 26,91 | 0,16% | - |
| 17.07.2026 | 26,61 | 26,99 | 26,59 | 26,86 | 0,52% | - |
| 16.07.2026 | 26,72 | 26,72 | 26,55 | 26,72 | 0,19% | - |
| 15.07.2026 | 26,82 | 26,83 | 26,62 | 26,67 | -0,67% | - |
| 14.07.2026 | 26,51 | 26,87 | 26,50 | 26,86 | 0,61% | - |
| 13.07.2026 | 26,43 | 26,80 | 21,95 | 26,69 | 0,42% | - |
| 10.07.2026 | 26,51 | 26,65 | 26,48 | 26,58 | -0,03% | - |
| 09.07.2026 | 26,77 | 26,78 | 26,46 | 26,59 | 0,26% | - |
| 08.07.2026 | 26,76 | 26,76 | 21,80 | 26,52 | -1,29% | - |
| 07.07.2026 | 26,68 | 26,99 | 22,08 | 26,87 | 0,45% | - |
| 06.07.2026 | 26,90 | 26,97 | 26,73 | 26,75 | -0,63% | - |
| 03.07.2026 | 26,86 | 26,94 | 26,75 | 26,92 | 0,61% | - |
| 02.07.2026 | 26,32 | 26,82 | 24,13 | 26,76 | 1,08% | - |
| 01.07.2026 | 26,67 | 26,67 | 26,38 | 26,47 | -0,74% | - |
| 30.06.2026 | 26,85 | 26,88 | 26,62 | 26,67 | -0,27% | - |
| 29.06.2026 | 26,81 | 26,81 | 26,67 | 26,74 | -0,11% | - |
| 26.06.2026 | 26,68 | 26,83 | 26,67 | 26,77 | -0,04% | - |
| 25.06.2026 | 26,77 | 26,84 | 24,14 | 26,78 | 0,31% | - |
| 24.06.2026 | 26,70 | 26,72 | 26,51 | 26,70 | -0,29% | - |
| 23.06.2026 | 26,56 | 26,80 | 26,55 | 26,78 | -0,38% | - |
| 22.06.2026 | 26,90 | 26,93 | 26,74 | 26,88 | -0,08% | - |
| 19.06.2026 | 26,69 | 26,94 | 26,69 | 26,90 | 0,47% | - |
| 18.06.2026 | 26,87 | 26,91 | 26,64 | 26,77 | -0,35% | - |
| 17.06.2026 | 26,79 | 26,87 | 26,68 | 26,87 | 0,30% | - |
| 16.06.2026 | 26,73 | 26,79 | 26,66 | 26,79 | 0,56% | - |
| 15.06.2026 | 26,74 | 26,86 | 26,63 | 26,64 | 0,22% | - |
| 12.06.2026 | 26,46 | 26,59 | 26,41 | 26,58 | 1,21% | - |
| 11.06.2026 | 26,04 | 26,38 | 23,72 | 26,26 | 0,76% | - |
| 10.06.2026 | 25,95 | 26,09 | 20,03 | 26,07 | 0,52% | - |
| 09.06.2026 | 25,73 | 26,14 | 25,73 | 25,93 | 0,24% | - |
| 08.06.2026 | 25,61 | 25,92 | 25,61 | 25,87 | -0,06% | - |
| 05.06.2026 | 25,82 | 26,02 | 25,80 | 25,88 | 0,28% | - |
| 04.06.2026 | 25,79 | 25,90 | 25,75 | 25,81 | 0,09% | - |
| 03.06.2026 | 25,88 | 25,91 | 23,22 | 25,79 | -0,73% | - |