58,080€
0,03%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 58,36 | 58,57 | 57,73 | 58,05 | 0,05% | 17.250,00 |
| 14.10.2025 | 57,46 | 58,24 | 56,98 | 58,02 | 0,22% | 13.670,00 |
| 13.10.2025 | 57,75 | 58,05 | 57,52 | 57,89 | 1,27% | 24.411,00 |
| 10.10.2025 | 58,45 | 58,64 | 57,08 | 57,17 | -1,98% | 11.449,00 |
| 09.10.2025 | 58,72 | 58,81 | 58,27 | 58,32 | -0,49% | 51.490,00 |
| 08.10.2025 | 58,28 | 58,73 | 58,14 | 58,61 | 0,70% | 9.169,00 |
| 07.10.2025 | 58,46 | 58,59 | 58,17 | 58,20 | -0,51% | 13.499,00 |
| 06.10.2025 | 58,69 | 58,70 | 58,18 | 58,50 | -0,32% | 23.823,00 |
| 03.10.2025 | 58,78 | 58,85 | 58,50 | 58,69 | -0,17% | 1.265,00 |
| 02.10.2025 | 58,32 | 58,88 | 58,25 | 58,79 | 0,97% | 26.416,00 |
| 01.10.2025 | 57,28 | 58,24 | 57,09 | 58,23 | 1,29% | 46.109,00 |
| 30.09.2025 | 57,12 | 57,51 | 56,84 | 57,49 | 0,66% | 40.092,00 |
| 29.09.2025 | 57,19 | 57,34 | 56,96 | 57,11 | 0,15% | 21.658,00 |
| 26.09.2025 | 56,50 | 57,04 | 56,50 | 57,03 | 0,89% | 22.906,00 |
| 25.09.2025 | 56,65 | 56,70 | 56,07 | 56,52 | -0,10% | 14.382,00 |
| 24.09.2025 | 56,62 | 56,79 | 56,44 | 56,58 | 0,08% | 36.855,00 |
| 23.09.2025 | 56,41 | 56,91 | 56,39 | 56,53 | 0,13% | 24.463,00 |
| 22.09.2025 | 56,57 | 56,60 | 56,18 | 56,46 | -0,28% | 25.426,00 |
| 19.09.2025 | 56,46 | 56,90 | 56,46 | 56,62 | 0,11% | 28.688,00 |
| 18.09.2025 | 55,72 | 56,60 | 55,70 | 56,55 | 1,55% | 10.340,00 |
| 17.09.2025 | 55,79 | 55,85 | 55,46 | 55,69 | -0,12% | 34.293,00 |
| 16.09.2025 | 56,38 | 56,45 | 55,60 | 55,75 | -1,00% | 16.380,00 |
| 15.09.2025 | 55,94 | 56,42 | 55,93 | 56,32 | 0,77% | 28.530,00 |
| 12.09.2025 | 55,93 | 55,94 | 55,51 | 55,89 | 0,21% | 6.381,00 |
| 11.09.2025 | 55,47 | 56,00 | 55,46 | 55,77 | 0,40% | 32.925,00 |
| 10.09.2025 | 55,80 | 56,08 | 55,47 | 55,55 | -0,31% | 20.575,00 |
| 09.09.2025 | 55,43 | 55,81 | 55,39 | 55,72 | 0,44% | 12.233,00 |
| 08.09.2025 | 55,23 | 55,62 | 55,22 | 55,48 | 0,50% | 3.123,00 |
| 05.09.2025 | 55,62 | 55,66 | 54,91 | 55,20 | -0,54% | 4.680,00 |
| 04.09.2025 | 55,22 | 55,51 | 55,01 | 55,50 | 0,52% | 31.400,00 |
| 03.09.2025 | 54,96 | 55,32 | 54,93 | 55,22 | 0,20% | 20.072,00 |
| 02.09.2025 | 55,39 | 55,59 | 54,74 | 55,11 | -0,85% | 6.062,00 |
| 01.09.2025 | 55,55 | 55,69 | 55,47 | 55,58 | 0,19% | 217.335,00 |
| 29.08.2025 | 55,85 | 55,89 | 55,36 | 55,48 | -0,80% | 22.283,00 |
| 28.08.2025 | 55,87 | 56,23 | 55,68 | 55,92 | 0,11% | 12.082,00 |
| 27.08.2025 | 55,91 | 55,95 | 55,55 | 55,86 | -0,09% | 11.717,00 |
| 26.08.2025 | 56,12 | 56,18 | 55,66 | 55,91 | -0,66% | 61.816,00 |
| 25.08.2025 | 56,74 | 56,76 | 56,28 | 56,28 | -0,94% | 100.452,00 |
| 22.08.2025 | 56,49 | 57,07 | 56,37 | 56,82 | 0,48% | 18.204,00 |
| 21.08.2025 | 56,66 | 56,68 | 56,31 | 56,55 | -0,31% | 41.418,00 |
| 20.08.2025 | 56,53 | 56,87 | 56,43 | 56,72 | -1,59% | 7.160,00 |
| 19.08.2025 | 57,35 | 57,89 | 57,33 | 57,64 | 0,44% | 12.883,00 |
| 18.08.2025 | 57,62 | 57,66 | 57,05 | 57,39 | -0,31% | 6.461,00 |
| 15.08.2025 | 57,58 | 57,72 | 57,41 | 57,57 | 0,13% | 12.654,00 |
| 14.08.2025 | 56,77 | 57,52 | 56,72 | 57,49 | 0,91% | 4.848,00 |
| 13.08.2025 | 56,54 | 56,98 | 56,44 | 56,97 | 0,82% | 45.186,00 |
| 12.08.2025 | 56,46 | 56,51 | 56,03 | 56,51 | 0,26% | 22.594,00 |
| 11.08.2025 | 56,61 | 56,71 | 56,21 | 56,36 | -0,39% | 53.608,00 |
| 08.08.2025 | 56,32 | 56,68 | 56,22 | 56,58 | 0,44% | 21.037,00 |
| 07.08.2025 | 55,86 | 56,54 | 55,67 | 56,33 | 1,33% | 36.525,00 |
| 06.08.2025 | 55,73 | 55,78 | 55,45 | 55,59 | 0,23% | 70.208,00 |
| 05.08.2025 | 55,54 | 55,65 | 55,28 | 55,46 | 0,13% | 32.163,00 |
| 04.08.2025 | 54,90 | 55,40 | 54,75 | 55,39 | 1,39% | 53.390,00 |
| 01.08.2025 | 55,83 | 55,86 | 54,37 | 54,63 | -2,61% | 38.642,00 |
| 31.07.2025 | 57,07 | 57,23 | 55,94 | 56,10 | -1,57% | 45.288,00 |
| 30.07.2025 | 56,78 | 57,04 | 56,59 | 56,99 | 0,40% | 36.075,00 |
| 29.07.2025 | 56,53 | 57,12 | 56,47 | 56,77 | 0,72% | 36.002,00 |
| 28.07.2025 | 57,20 | 57,32 | 56,22 | 56,36 | -0,60% | 16.119,00 |
| 25.07.2025 | 56,43 | 56,73 | 56,09 | 56,70 | 0,48% | 13.895,00 |
| 24.07.2025 | 57,14 | 57,20 | 56,32 | 56,43 | -1,26% | 19.701,00 |
| 23.07.2025 | 56,47 | 57,18 | 56,20 | 57,15 | 2,22% | 38.993,00 |
| 22.07.2025 | 56,15 | 56,22 | 55,66 | 55,91 | -0,46% | 9.480,00 |
| 21.07.2025 | 56,37 | 56,56 | 56,11 | 56,17 | -0,28% | 48.536,00 |
| 18.07.2025 | 56,93 | 57,01 | 56,27 | 56,33 | -0,78% | 14.066,00 |
| 17.07.2025 | 56,51 | 56,81 | 56,29 | 56,77 | 0,68% | 57.147,00 |
| 16.07.2025 | 56,27 | 56,44 | 55,76 | 56,38 | -0,10% | 25.729,00 |
| 15.07.2025 | 56,83 | 56,91 | 56,42 | 56,44 | -0,50% | 41.538,00 |
| 14.07.2025 | 56,23 | 56,77 | 56,14 | 56,72 | 0,01% | 17.002,00 |
| 11.07.2025 | 57,13 | 57,17 | 56,58 | 56,72 | -1,08% | 4.054,00 |
| 10.07.2025 | 57,46 | 57,67 | 57,28 | 57,34 | -0,49% | 10.966,00 |
| 09.07.2025 | 56,72 | 57,64 | 56,68 | 57,62 | 1,46% | 15.652,00 |
| 08.07.2025 | 56,30 | 56,84 | 56,22 | 56,79 | 1,19% | 16.727,00 |
| 07.07.2025 | 55,83 | 56,42 | 55,74 | 56,12 | 1,04% | 69.058,00 |
| 04.07.2025 | 56,01 | 56,05 | 55,51 | 55,54 | -1,22% | 13.780,00 |
| 03.07.2025 | 56,14 | 56,33 | 55,85 | 56,23 | 0,24% | 20.373,00 |
| 02.07.2025 | 55,98 | 56,12 | 55,69 | 56,09 | 0,58% | 62.628,00 |
| 01.07.2025 | 56,00 | 56,02 | 55,49 | 55,77 | -0,36% | 147.982,00 |
| 30.06.2025 | 56,20 | 56,36 | 55,81 | 55,97 | -0,38% | 43.934,00 |
| 27.06.2025 | 55,58 | 56,27 | 55,56 | 56,18 | 1,25% | 43.184,00 |
| 26.06.2025 | 55,48 | 55,58 | 55,03 | 55,49 | 0,19% | 41.125,00 |
| 25.06.2025 | 56,00 | 56,06 | 55,27 | 55,38 | -1,12% | 24.356,00 |
| 24.06.2025 | 56,01 | 56,17 | 55,69 | 56,01 | 1,25% | 5.227,00 |
| 23.06.2025 | 54,81 | 55,34 | 54,62 | 55,32 | 0,66% | 27.105,00 |
| 20.06.2025 | 55,25 | 55,58 | 54,91 | 54,96 | 0,17% | 216.144,00 |
| 19.06.2025 | 55,09 | 55,20 | 54,63 | 54,87 | -1,02% | 1.840,00 |
| 18.06.2025 | 55,55 | 55,82 | 55,29 | 55,43 | 0,01% | 7.010,00 |
| 17.06.2025 | 55,81 | 55,91 | 55,38 | 55,43 | -1,03% | 19.143,00 |
| 16.06.2025 | 55,65 | 56,28 | 55,65 | 56,00 | 0,84% | 16.048,00 |
| 13.06.2025 | 55,57 | 55,92 | 55,37 | 55,54 | -1,68% | 12.831,00 |
| 12.06.2025 | 56,35 | 56,67 | 56,06 | 56,49 | -0,17% | 7.730,00 |
| 11.06.2025 | 56,91 | 57,16 | 56,50 | 56,58 | -0,76% | 11.412,00 |
| 10.06.2025 | 56,97 | 57,13 | 56,77 | 57,02 | 0,20% | 14.954,00 |
| 09.06.2025 | 57,04 | 57,14 | 56,78 | 56,90 | -0,33% | - |
| 06.06.2025 | 56,85 | 57,19 | 56,74 | 57,09 | 0,74% | 15.848,00 |
| 05.06.2025 | 56,82 | 57,18 | 56,53 | 56,67 | -0,30% | 17.577,00 |
| 04.06.2025 | 56,75 | 57,07 | 56,65 | 56,84 | 0,34% | 30.424,00 |
| 03.06.2025 | 56,48 | 56,66 | 56,02 | 56,65 | -0,04% | 8.539,00 |
| 02.06.2025 | 56,21 | 56,67 | 55,85 | 56,67 | 0,33% | 16.274,00 |
| 30.05.2025 | 56,60 | 56,88 | 56,10 | 56,49 | -0,07% | 25.056,00 |
| 29.05.2025 | 57,26 | 57,29 | 56,30 | 56,53 | -0,23% | 3.120,00 |