56,490€
0,43%
Echtzeitkurs Xtrackers Euro Stoxx 50 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx 50 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 55,98 | 56,69 | 55,89 | 56,55 | 0,48% | 24.022,00 |
| 27.02.2025 | 57,05 | 57,05 | 56,24 | 56,28 | -0,99% | 34.110,00 |
| 26.02.2025 | 56,87 | 57,33 | 56,70 | 56,84 | 0,47% | 68.391,00 |
| 25.02.2025 | 56,27 | 56,78 | 56,07 | 56,58 | 0,69% | 56.095,00 |
| 24.02.2025 | 56,90 | 56,99 | 56,17 | 56,19 | -0,30% | 13.726,00 |
| 21.02.2025 | 56,64 | 56,87 | 56,23 | 56,36 | -0,40% | 12.000,00 |
| 20.02.2025 | 56,67 | 56,98 | 56,50 | 56,58 | 0,06% | 45.186,00 |
| 19.02.2025 | 57,32 | 57,40 | 56,43 | 56,55 | -1,69% | 47.958,00 |
| 18.02.2025 | 57,39 | 57,60 | 57,19 | 57,52 | 0,15% | 40.726,00 |
| 17.02.2025 | 57,05 | 57,44 | 56,99 | 57,43 | 0,85% | 19.332,00 |
| 14.02.2025 | 56,88 | 57,39 | 56,88 | 56,95 | 0,26% | 14.032,00 |
| 13.02.2025 | 56,69 | 57,13 | 56,44 | 56,80 | 0,43% | 34.198,00 |
| 12.02.2025 | 56,11 | 56,60 | 55,63 | 56,55 | 0,77% | 13.141,00 |
| 11.02.2025 | 55,65 | 56,15 | 55,58 | 56,12 | 0,71% | 12.352,00 |
| 10.02.2025 | 55,36 | 55,73 | 55,33 | 55,73 | 1,00% | 44.258,00 |
| 07.02.2025 | 55,53 | 55,62 | 55,13 | 55,18 | -0,57% | 18.086,00 |
| 06.02.2025 | 54,89 | 55,67 | 54,85 | 55,49 | 1,19% | 13.084,00 |
| 05.02.2025 | 54,41 | 54,92 | 54,36 | 54,84 | 0,56% | 14.144,00 |
| 04.02.2025 | 54,10 | 54,68 | 53,85 | 54,53 | 0,98% | 5.489,00 |
| 03.02.2025 | 53,33 | 54,30 | 53,31 | 54,00 | -1,00% | 19.616,00 |
| 31.01.2025 | 54,85 | 55,15 | 54,47 | 54,55 | -0,57% | 9.243,00 |
| 30.01.2025 | 54,44 | 55,06 | 54,39 | 54,86 | 1,03% | 17.750,00 |
| 29.01.2025 | 54,46 | 54,46 | 54,16 | 54,30 | 0,46% | 37.452,00 |
| 28.01.2025 | 53,86 | 54,18 | 53,69 | 54,05 | -0,05% | 39.080,00 |
| 27.01.2025 | 53,50 | 54,08 | 53,25 | 54,07 | 0,00% | 3.560,00 |
| 24.01.2025 | 54,41 | 54,60 | 54,05 | 54,07 | -0,52% | 131.813,00 |
| 23.01.2025 | 53,92 | 54,36 | 53,81 | 54,36 | 0,86% | 29.627,00 |
| 22.01.2025 | 53,70 | 54,27 | 53,68 | 53,89 | 0,30% | 16.652,00 |
| 21.01.2025 | 53,43 | 53,75 | 53,40 | 53,73 | 0,22% | 1.617,00 |
| 20.01.2025 | 53,41 | 53,79 | 53,17 | 53,61 | 0,46% | 924,00 |
| 17.01.2025 | 52,97 | 53,51 | 52,95 | 53,37 | 0,87% | 29.083,00 |
| 16.01.2025 | 52,50 | 53,05 | 52,43 | 52,91 | 1,37% | 27.000,00 |
| 15.01.2025 | 51,69 | 52,39 | 51,57 | 52,19 | 1,01% | 39.867,00 |
| 14.01.2025 | 51,70 | 52,00 | 51,49 | 51,67 | 0,13% | 1.110,00 |
| 13.01.2025 | 51,43 | 51,62 | 50,95 | 51,61 | -0,12% | 230,00 |
| 10.01.2025 | 51,91 | 52,15 | 51,51 | 51,67 | -0,65% | 9.675,00 |
| 09.01.2025 | 51,70 | 52,04 | 51,47 | 52,01 | 0,44% | 43.260,00 |
| 08.01.2025 | 51,82 | 52,19 | 51,47 | 51,78 | -0,02% | 196.105,00 |
| 07.01.2025 | 51,38 | 52,14 | 51,37 | 51,79 | 0,70% | 24.198,00 |
| 06.01.2025 | 50,76 | 51,77 | 50,66 | 51,43 | 1,71% | 4.484,00 |
| 03.01.2025 | 50,83 | 50,94 | 50,37 | 50,56 | -0,28% | 1.550,00 |
| 02.01.2025 | 50,65 | 51,01 | 50,21 | 50,70 | 0,20% | 25.024,00 |
| 30.12.2024 | 50,59 | 50,88 | 50,48 | 50,60 | -0,17% | 312,00 |
| 27.12.2024 | 50,43 | 50,77 | 50,19 | 50,69 | 0,36% | 105.950,00 |
| 23.12.2024 | 50,41 | 50,55 | 50,07 | 50,51 | 0,40% | 91,00 |
| 20.12.2024 | 50,21 | 50,54 | 49,39 | 50,31 | -0,28% | 7.701,00 |
| 19.12.2024 | 50,53 | 50,84 | 50,39 | 50,45 | -0,33% | 693,00 |
| 18.12.2024 | 51,20 | 51,46 | 50,54 | 50,61 | -1,10% | 9.390,00 |
| 17.12.2024 | 51,09 | 51,43 | 50,99 | 51,18 | 0,00% | 27.136,00 |
| 16.12.2024 | 51,37 | 51,39 | 51,16 | 51,18 | -0,51% | 46.019,00 |
| 13.12.2024 | 51,34 | 51,74 | 51,31 | 51,44 | 0,11% | 24.072,00 |
| 12.12.2024 | 51,40 | 51,54 | 51,30 | 51,38 | -0,22% | 34.368,00 |
| 11.12.2024 | 51,24 | 51,52 | 51,16 | 51,50 | 0,60% | 942,00 |
| 10.12.2024 | 51,40 | 51,57 | 51,19 | 51,19 | -0,59% | 13.524,00 |
| 09.12.2024 | 51,46 | 51,82 | 51,43 | 51,50 | 0,00% | 20.970,00 |
| 06.12.2024 | 51,10 | 51,65 | 51,10 | 51,50 | 0,62% | 16.590,00 |
| 05.12.2024 | 50,84 | 51,34 | 50,79 | 51,18 | 0,65% | 1.160,00 |
| 04.12.2024 | 50,53 | 51,06 | 50,45 | 50,85 | 0,63% | 29.500,00 |
| 03.12.2024 | 50,26 | 50,77 | 50,20 | 50,53 | 0,54% | 60.929,00 |
| 02.12.2024 | 49,33 | 50,30 | 49,19 | 50,26 | 1,23% | 46.269,00 |
| 29.11.2024 | 49,18 | 49,81 | 49,06 | 49,65 | 0,72% | 61.375,00 |
| 28.11.2024 | 49,29 | 49,49 | 49,14 | 49,30 | 0,43% | 10.556,00 |
| 27.11.2024 | 49,22 | 49,36 | 48,70 | 49,09 | -0,35% | 3.570,00 |
| 26.11.2024 | 49,30 | 49,61 | 49,12 | 49,26 | -0,52% | 39.006,00 |
| 25.11.2024 | 49,82 | 50,00 | 49,44 | 49,52 | -0,25% | 17.635,00 |
| 22.11.2024 | 49,27 | 49,69 | 48,85 | 49,64 | 0,60% | 37.240,00 |
| 21.11.2024 | 49,12 | 49,34 | 48,52 | 49,34 | 0,41% | 162.606,00 |
| 20.11.2024 | 49,45 | 49,55 | 48,80 | 49,14 | -0,06% | 76.700,00 |
| 19.11.2024 | 49,62 | 49,69 | 48,48 | 49,17 | -0,51% | 32.850,00 |
| 18.11.2024 | 49,66 | 49,68 | 49,19 | 49,42 | -0,20% | 25.479,00 |
| 15.11.2024 | 49,60 | 49,92 | 49,33 | 49,52 | -0,44% | 20.340,00 |
| 14.11.2024 | 48,90 | 49,98 | 48,87 | 49,74 | 1,41% | - |
| 13.11.2024 | 48,75 | 49,19 | 48,53 | 49,05 | -0,25% | 370,00 |
| 12.11.2024 | 49,74 | 50,00 | 48,95 | 49,17 | -2,00% | 34.900,00 |
| 11.11.2024 | 50,01 | 50,51 | 49,92 | 50,18 | 0,64% | 4.404,00 |
| 08.11.2024 | 50,31 | 50,40 | 49,62 | 49,86 | -1,20% | 3.460,00 |
| 07.11.2024 | 49,94 | 50,51 | 49,71 | 50,46 | 1,24% | 32.931,00 |
| 06.11.2024 | 50,51 | 51,27 | 49,58 | 49,84 | -1,24% | 12.985,00 |
| 05.11.2024 | 50,37 | 50,59 | 50,13 | 50,47 | 0,53% | 9.789,00 |
| 04.11.2024 | 50,57 | 50,70 | 50,13 | 50,20 | -0,37% | 10.693,00 |
| 01.11.2024 | 49,96 | 50,66 | 49,93 | 50,39 | 0,70% | 3.465,00 |
| 31.10.2024 | 50,27 | 50,32 | 49,77 | 50,04 | -0,96% | 15.405,00 |
| 30.10.2024 | 51,16 | 51,16 | 50,39 | 50,52 | -1,35% | 19.271,00 |
| 29.10.2024 | 51,55 | 51,77 | 51,19 | 51,21 | -0,52% | 1.040,00 |
| 28.10.2024 | 51,32 | 51,58 | 51,05 | 51,48 | 0,89% | 11.002,00 |
| 25.10.2024 | 51,02 | 51,29 | 50,87 | 51,03 | -0,04% | 3.607,00 |
| 24.10.2024 | 50,93 | 51,45 | 50,93 | 51,05 | 0,35% | 23.887,00 |
| 23.10.2024 | 51,16 | 51,22 | 50,71 | 50,87 | -0,60% | 5.550,00 |
| 22.10.2024 | 51,22 | 51,40 | 50,82 | 51,17 | -0,15% | 19.225,00 |
| 21.10.2024 | 51,52 | 51,64 | 51,11 | 51,25 | -0,71% | 9.120,00 |
| 18.10.2024 | 51,18 | 51,64 | 51,09 | 51,61 | 0,82% | 5.332,00 |
| 17.10.2024 | 50,84 | 51,49 | 50,79 | 51,19 | 0,56% | 17.940,00 |
| 16.10.2024 | 50,97 | 51,01 | 50,67 | 50,91 | -0,18% | 27.338,00 |
| 15.10.2024 | 52,25 | 52,39 | 50,87 | 51,00 | -2,51% | 13.624,00 |
| 14.10.2024 | 51,80 | 52,33 | 51,76 | 52,31 | 0,91% | 6.907,00 |
| 11.10.2024 | 51,51 | 51,86 | 51,29 | 51,84 | 0,57% | 6.294,00 |
| 10.10.2024 | 51,39 | 51,65 | 51,25 | 51,55 | -0,22% | 3.983,00 |
| 09.10.2024 | 51,27 | 51,69 | 51,05 | 51,66 | 0,59% | 7.763,00 |
| 08.10.2024 | 50,96 | 51,40 | 50,84 | 51,36 | 0,12% | 27.060,00 |
| 07.10.2024 | 51,42 | 51,53 | 51,04 | 51,30 | -0,50% | 31.511,00 |