£25,973
-0,35%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,12 | 26,26 | 26,05 | 26,13 | 0,25% | - |
| 28.05.2026 | 26,02 | 26,13 | 25,95 | 26,06 | -0,36% | - |
| 27.05.2026 | 26,06 | 26,25 | 23,55 | 26,16 | 0,64% | - |
| 26.05.2026 | 25,98 | 26,08 | 23,47 | 25,99 | -0,21% | - |
| 25.05.2026 | 25,92 | 26,06 | 25,91 | 26,05 | 0,86% | - |
| 22.05.2026 | 25,90 | 25,92 | 23,29 | 25,83 | 0,01% | - |
| 21.05.2026 | 25,61 | 25,87 | 25,61 | 25,82 | 0,53% | - |
| 20.05.2026 | 25,51 | 25,78 | 23,09 | 25,69 | 0,55% | - |
| 19.05.2026 | 25,75 | 25,79 | 25,54 | 25,55 | -0,51% | - |
| 18.05.2026 | 25,25 | 25,76 | 25,25 | 25,68 | 0,51% | - |
| 15.05.2026 | 25,53 | 25,71 | 22,94 | 25,54 | -0,33% | - |
| 14.05.2026 | 25,63 | 25,69 | 25,56 | 25,63 | 0,82% | - |
| 13.05.2026 | 25,47 | 25,50 | 25,34 | 25,42 | 0,23% | - |
| 12.05.2026 | 25,18 | 25,48 | 25,17 | 25,37 | 0,12% | - |
| 11.05.2026 | 25,29 | 25,43 | 22,87 | 25,33 | 0,39% | - |
| 08.05.2026 | 25,21 | 25,36 | 22,77 | 25,24 | -0,61% | - |
| 07.05.2026 | 25,60 | 25,60 | 20,87 | 25,39 | -0,64% | - |
| 06.05.2026 | 25,34 | 25,57 | 20,90 | 25,55 | 1,96% | - |
| 05.05.2026 | 24,97 | 25,16 | 24,92 | 25,06 | 0,52% | - |
| 04.05.2026 | 25,18 | 25,19 | 22,44 | 24,93 | -0,97% | - |
| 30.04.2026 | 24,75 | 25,19 | 20,64 | 25,18 | 0,63% | - |
| 29.04.2026 | 25,20 | 25,24 | 20,51 | 25,02 | -0,80% | - |
| 28.04.2026 | 25,04 | 25,36 | 19,09 | 25,22 | 0,67% | - |
| 27.04.2026 | 25,03 | 25,22 | 22,58 | 25,06 | 0,02% | - |
| 24.04.2026 | 25,01 | 25,15 | 24,94 | 25,05 | -0,45% | - |
| 23.04.2026 | 25,10 | 25,21 | 22,58 | 25,16 | -0,38% | - |
| 22.04.2026 | 25,51 | 25,54 | 19,08 | 25,26 | -0,87% | - |
| 21.04.2026 | 25,63 | 25,67 | 19,32 | 25,48 | -0,28% | - |
| 20.04.2026 | 25,34 | 25,59 | 20,97 | 25,55 | -0,33% | - |
| 17.04.2026 | 25,47 | 25,72 | 19,42 | 25,64 | 0,66% | - |
| 16.04.2026 | 25,45 | 25,54 | 25,40 | 25,47 | 0,35% | - |
| 15.04.2026 | 25,35 | 25,45 | 25,32 | 25,38 | -0,06% | - |
| 14.04.2026 | 25,41 | 25,46 | 22,83 | 25,40 | 0,71% | - |
| 13.04.2026 | 25,07 | 25,23 | 22,64 | 25,22 | -0,77% | - |
| 10.04.2026 | 25,42 | 25,49 | 25,25 | 25,42 | 0,31% | - |
| 09.04.2026 | 25,25 | 25,36 | 25,22 | 25,34 | 0,38% | - |
| 08.04.2026 | 25,79 | 25,94 | 22,72 | 25,24 | 1,69% | - |
| 07.04.2026 | 24,93 | 25,15 | 18,79 | 24,82 | -0,16% | - |
| 02.04.2026 | 24,38 | 24,94 | 17,53 | 24,86 | 0,36% | - |
| 01.04.2026 | 25,08 | 25,09 | 18,71 | 24,77 | 1,30% | - |
| 31.03.2026 | 24,26 | 24,51 | 21,94 | 24,46 | 1,14% | - |
| 30.03.2026 | 23,85 | 24,20 | 19,77 | 24,18 | 1,14% | - |
| 27.03.2026 | 23,95 | 23,99 | 21,42 | 23,91 | 0,11% | - |
| 26.03.2026 | 23,79 | 24,05 | 14,90 | 23,88 | -0,49% | - |
| 25.03.2026 | 24,05 | 24,09 | 19,66 | 24,00 | 1,02% | - |
| 24.03.2026 | 23,64 | 23,77 | 14,24 | 23,76 | 0,91% | - |
| 23.03.2026 | 23,24 | 23,87 | 17,81 | 23,55 | -0,59% | - |
| 20.03.2026 | 24,05 | 24,07 | 21,33 | 23,68 | -0,75% | - |
| 19.03.2026 | 23,96 | 24,08 | 19,53 | 23,86 | -2,12% | - |
| 18.03.2026 | 24,56 | 24,58 | 20,00 | 24,38 | -0,15% | - |
| 17.03.2026 | 24,05 | 24,51 | 24,05 | 24,41 | 1,18% | - |
| 16.03.2026 | 24,09 | 24,25 | 24,00 | 24,13 | 0,25% | - |
| 13.03.2026 | 23,90 | 24,30 | 18,22 | 24,07 | 0,07% | - |
| 12.03.2026 | 24,09 | 24,13 | 21,58 | 24,05 | -0,50% | - |
| 11.03.2026 | 24,07 | 24,30 | 18,27 | 24,17 | -0,58% | - |
| 10.03.2026 | 24,43 | 24,43 | 19,94 | 24,31 | 1,82% | - |
| 09.03.2026 | 23,45 | 23,95 | 17,99 | 23,88 | -0,75% | - |
| 06.03.2026 | 24,44 | 24,47 | 19,62 | 24,06 | -0,97% | - |
| 05.03.2026 | 24,44 | 24,72 | 20,01 | 24,30 | -1,12% | - |
| 04.03.2026 | 24,54 | 24,74 | 22,11 | 24,57 | 0,56% | - |
| 03.03.2026 | 24,94 | 25,04 | 20,36 | 24,43 | -3,67% | - |
| 02.03.2026 | 25,23 | 25,52 | 22,76 | 25,37 | -2,09% | - |
| 27.02.2026 | 25,80 | 25,92 | 23,21 | 25,91 | 0,82% | - |
| 26.02.2026 | 25,59 | 25,70 | 23,08 | 25,69 | 0,42% | - |
| 25.02.2026 | 25,55 | 25,63 | 22,96 | 25,59 | 0,45% | - |
| 24.02.2026 | 25,56 | 25,61 | 20,98 | 25,47 | -0,42% | - |
| 23.02.2026 | 25,47 | 25,68 | 19,35 | 25,58 | 0,25% | - |
| 20.02.2026 | 25,26 | 25,55 | 17,90 | 25,51 | 1,26% | - |
| 19.02.2026 | 25,15 | 25,28 | 25,09 | 25,20 | 0,14% | - |
| 18.02.2026 | 25,15 | 25,20 | 22,60 | 25,16 | -0,53% | - |
| 17.02.2026 | 24,99 | 25,31 | 19,10 | 25,30 | 1,18% | - |
| 16.02.2026 | 25,00 | 25,08 | 24,91 | 25,00 | 0,02% | - |
| 13.02.2026 | 25,10 | 25,10 | 18,58 | 25,00 | -0,31% | - |
| 12.02.2026 | 25,30 | 25,35 | 22,73 | 25,07 | -0,15% | - |
| 11.02.2026 | 25,15 | 25,26 | 22,55 | 25,11 | -0,21% | - |
| 10.02.2026 | 25,13 | 25,21 | 20,64 | 25,17 | 0,50% | - |
| 09.02.2026 | 25,02 | 25,07 | 20,50 | 25,04 | 0,72% | - |
| 06.02.2026 | 24,76 | 24,88 | 16,48 | 24,86 | 0,18% | - |
| 05.02.2026 | 24,92 | 24,98 | 22,30 | 24,82 | -0,29% | - |
| 04.02.2026 | 24,44 | 24,92 | 22,31 | 24,89 | 2,13% | - |
| 03.02.2026 | 24,42 | 24,45 | 21,90 | 24,37 | 0,24% | - |
| 02.02.2026 | 24,03 | 24,38 | 21,92 | 24,31 | 0,54% | - |
| 30.01.2026 | 24,04 | 24,20 | 19,77 | 24,18 | 0,82% | - |
| 29.01.2026 | 24,06 | 24,17 | 15,97 | 23,98 | -0,01% | - |
| 28.01.2026 | 24,15 | 24,15 | 23,91 | 23,99 | -0,45% | - |
| 27.01.2026 | 24,08 | 24,11 | 23,96 | 24,09 | 0,43% | - |
| 26.01.2026 | 23,92 | 24,05 | 23,92 | 23,99 | 0,42% | - |
| 23.01.2026 | 24,04 | 24,09 | 23,88 | 23,89 | -1,01% | - |
| 22.01.2026 | 24,10 | 24,25 | 19,86 | 24,13 | 1,02% | - |
| 21.01.2026 | 23,75 | 23,97 | 21,53 | 23,89 | 0,55% | - |
| 20.01.2026 | 23,72 | 23,79 | 23,63 | 23,76 | -0,38% | - |
| 19.01.2026 | 23,75 | 23,93 | 23,73 | 23,85 | -0,94% | - |
| 16.01.2026 | 24,18 | 24,20 | 24,07 | 24,08 | -0,63% | - |
| 15.01.2026 | 24,28 | 24,29 | 24,11 | 24,23 | 0,00% | - |
| 14.01.2026 | 24,18 | 24,23 | 24,08 | 24,23 | 0,30% | - |
| 13.01.2026 | 24,22 | 24,24 | 24,09 | 24,16 | -0,08% | - |
| 12.01.2026 | 24,23 | 24,23 | 24,09 | 24,18 | -0,04% | - |
| 09.01.2026 | 24,16 | 24,25 | 24,14 | 24,19 | 0,41% | - |
| 08.01.2026 | 23,90 | 24,11 | 23,90 | 24,09 | 0,63% | - |
| 07.01.2026 | 24,17 | 24,17 | 23,88 | 23,94 | -0,83% | - |