50,260€
-0,40%
Echtzeitkurs Xtrackers Euro Stoxx 50 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx 50 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 50,99 | 51,56 | 50,82 | 51,56 | 1,26% | 3.085,00 |
| 03.10.2024 | 51,05 | 51,24 | 50,80 | 50,92 | -0,79% | 27.475,00 |
| 02.10.2024 | 51,37 | 51,60 | 51,05 | 51,32 | -0,03% | 1.274,00 |
| 01.10.2024 | 51,90 | 51,98 | 51,06 | 51,34 | -1,10% | 19.270,00 |
| 30.09.2024 | 52,43 | 52,44 | 51,69 | 51,91 | -0,71% | 10.178,00 |
| 27.09.2024 | 52,14 | 52,51 | 52,07 | 52,28 | 0,15% | 10.365,00 |
| 26.09.2024 | 51,43 | 52,24 | 51,43 | 52,20 | 2,60% | 9.580,00 |
| 25.09.2024 | 50,82 | 51,08 | 50,76 | 50,87 | -0,42% | 37.605,00 |
| 24.09.2024 | 50,84 | 51,25 | 50,82 | 51,09 | 0,83% | 31.587,00 |
| 23.09.2024 | 50,58 | 50,67 | 50,19 | 50,67 | 0,49% | 32.295,00 |
| 20.09.2024 | 50,91 | 50,98 | 50,35 | 50,42 | -1,32% | 5.343,00 |
| 19.09.2024 | 50,51 | 51,26 | 50,40 | 51,10 | 1,96% | 5.379,00 |
| 18.09.2024 | 50,25 | 50,59 | 49,96 | 50,12 | -0,18% | 2.083,00 |
| 17.09.2024 | 50,15 | 50,48 | 49,99 | 50,21 | 0,10% | 28.048,00 |
| 16.09.2024 | 50,13 | 50,20 | 49,86 | 50,16 | 0,08% | 31.536,00 |
| 13.09.2024 | 49,91 | 50,21 | 49,82 | 50,12 | 0,35% | 7.198,00 |
| 12.09.2024 | 49,92 | 50,04 | 49,45 | 49,94 | 0,19% | 74.342,00 |
| 11.09.2024 | 49,12 | 49,86 | 48,91 | 49,85 | 1,17% | 39.780,00 |
| 10.09.2024 | 49,41 | 49,69 | 48,86 | 49,27 | -0,57% | 20.180,00 |
| 09.09.2024 | 49,15 | 49,64 | 49,11 | 49,55 | 1,34% | 15.878,00 |
| 06.09.2024 | 49,81 | 49,96 | 48,86 | 48,89 | -1,88% | 13.272,00 |
| 05.09.2024 | 50,04 | 50,20 | 49,70 | 49,83 | -0,55% | 47.498,00 |
| 04.09.2024 | 50,16 | 50,35 | 49,99 | 50,11 | -0,78% | 3.988,00 |
| 03.09.2024 | 51,42 | 51,57 | 50,39 | 50,50 | -1,82% | 2.457,00 |
| 02.09.2024 | 51,27 | 51,46 | 50,90 | 51,44 | 0,13% | 5.892,00 |
| 30.08.2024 | 51,25 | 51,55 | 51,09 | 51,37 | 0,57% | 7.885,00 |
| 29.08.2024 | 50,77 | 51,50 | 50,74 | 51,08 | 0,56% | 2.498,00 |
| 28.08.2024 | 50,76 | 51,00 | 50,61 | 50,80 | 0,20% | 22.837,00 |
| 27.08.2024 | 50,71 | 50,83 | 50,58 | 50,70 | 0,14% | 4.040,00 |
| 26.08.2024 | 50,63 | 50,77 | 50,53 | 50,63 | -0,14% | 4.737,00 |
| 23.08.2024 | 50,51 | 50,86 | 50,50 | 50,70 | 0,80% | 4.375,00 |
| 22.08.2024 | 50,49 | 50,78 | 50,28 | 50,30 | -0,53% | 41.280,00 |
| 21.08.2024 | 50,25 | 50,57 | 50,18 | 50,57 | -1,25% | 8.552,00 |
| 20.08.2024 | 51,49 | 51,70 | 51,10 | 51,21 | -0,54% | 14.134,00 |
| 19.08.2024 | 51,12 | 51,51 | 51,06 | 51,49 | 0,66% | 9.837,00 |
| 16.08.2024 | 51,06 | 51,21 | 50,83 | 51,15 | 0,35% | 30.209,00 |
| 15.08.2024 | 50,14 | 51,00 | 49,93 | 50,97 | 1,93% | 15.820,00 |
| 14.08.2024 | 49,82 | 50,04 | 49,71 | 50,00 | 0,48% | 29.641,00 |
| 13.08.2024 | 49,54 | 49,78 | 49,23 | 49,76 | 0,95% | 100.540,00 |
| 12.08.2024 | 49,65 | 49,68 | 49,23 | 49,29 | -0,52% | 16.412,00 |
| 09.08.2024 | 49,41 | 49,72 | 49,11 | 49,55 | 0,12% | 17.543,00 |
| 08.08.2024 | 48,85 | 49,53 | 48,68 | 49,49 | 1,67% | 20.370,00 |
| 07.08.2024 | 48,83 | 49,51 | 48,50 | 48,68 | 0,51% | 46.563,00 |
| 06.08.2024 | 48,81 | 48,87 | 47,94 | 48,43 | 0,26% | 44.862,00 |
| 05.08.2024 | 47,63 | 48,66 | 47,23 | 48,30 | -1,76% | 14.970,00 |