£26,525
0,01%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 26,06 | 26,11 | 25,92 | 25,98 | 0,36% | - |
| 01.06.2026 | 25,92 | 26,10 | 23,31 | 25,88 | -0,93% | - |
| 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% | - |