56,510€
-1,81%
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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 57,76 | 57,80 | 56,50 | 56,51 | -1,96% | 25.780,00 |
| 26.03.2026 | 58,05 | 58,24 | 57,28 | 57,64 | -1,23% | 32.228,00 |
| 25.03.2026 | 58,35 | 58,88 | 58,07 | 58,36 | -0,17% | 32.147,00 |
| 24.03.2026 | 57,62 | 58,60 | 57,04 | 58,46 | 0,69% | 15.367,00 |
| 23.03.2026 | 55,93 | 59,06 | 55,69 | 58,06 | 2,53% | 29.376,00 |
| 20.03.2026 | 58,44 | 58,91 | 56,31 | 56,63 | -3,36% | 15.608,00 |
| 19.03.2026 | 58,42 | 58,79 | 57,76 | 58,60 | 0,09% | 36.873,00 |
| 18.03.2026 | 60,29 | 60,40 | 58,47 | 58,55 | -1,89% | 50.414,00 |
| 17.03.2026 | 59,15 | 60,09 | 59,09 | 59,68 | 0,21% | 26.934,00 |
| 16.03.2026 | 59,51 | 59,79 | 58,75 | 59,55 | 1,03% | 13.507,00 |
| 13.03.2026 | 59,29 | 60,03 | 58,70 | 58,94 | -0,67% | 23.693,00 |
| 12.03.2026 | 59,41 | 59,89 | 58,93 | 59,34 | -1,11% | 41.534,00 |
| 11.03.2026 | 60,13 | 60,29 | 59,56 | 60,00 | 0,10% | 10.278,00 |
| 10.03.2026 | 59,68 | 60,87 | 59,58 | 59,94 | -0,04% | 27.033,00 |
| 09.03.2026 | 57,55 | 60,28 | 57,28 | 59,97 | 0,98% | 7.184,00 |
| 06.03.2026 | 60,24 | 60,36 | 58,53 | 59,39 | -0,92% | 101.309,00 |
| 05.03.2026 | 60,56 | 61,27 | 59,40 | 59,94 | -1,77% | 26.361,00 |
| 04.03.2026 | 59,82 | 61,14 | 59,63 | 61,02 | 1,08% | 27.381,00 |
| 03.03.2026 | 61,39 | 61,41 | 59,43 | 60,37 | -2,72% | 6.381,00 |
| 02.03.2026 | 62,36 | 62,54 | 61,86 | 62,05 | -1,87% | 4.014,00 |
| 27.02.2026 | 63,88 | 64,04 | 63,17 | 63,23 | -1,14% | 45.672,00 |
| 26.02.2026 | 63,86 | 64,24 | 63,55 | 63,96 | -0,09% | 18.266,00 |
| 25.02.2026 | 63,53 | 64,05 | 63,52 | 64,02 | 0,66% | 62.778,00 |
| 24.02.2026 | 63,40 | 63,60 | 63,03 | 63,60 | 0,43% | 46.064,00 |
| 23.02.2026 | 63,20 | 63,73 | 63,15 | 63,32 | -0,39% | 81.944,00 |
| 20.02.2026 | 62,91 | 63,67 | 62,77 | 63,57 | 1,25% | 83.829,00 |
| 19.02.2026 | 63,19 | 63,23 | 62,46 | 62,78 | -0,59% | 6.783,00 |
| 18.02.2026 | 62,54 | 63,33 | 62,50 | 63,15 | 0,65% | 47.886,00 |
| 17.02.2026 | 62,02 | 62,80 | 61,88 | 62,74 | 0,74% | 13.485,00 |
| 16.02.2026 | 62,35 | 62,60 | 62,17 | 62,28 | 0,02% | 91.195,00 |
| 13.02.2026 | 62,43 | 62,60 | 61,97 | 62,27 | -0,22% | 27.303,00 |
| 12.02.2026 | 63,13 | 63,40 | 62,37 | 62,41 | -1,09% | 13.994,00 |
| 11.02.2026 | 62,89 | 63,20 | 62,48 | 63,09 | 0,34% | 18.535,00 |
| 10.02.2026 | 62,89 | 63,18 | 62,84 | 62,88 | -0,21% | 33.331,00 |
| 09.02.2026 | 62,58 | 63,04 | 62,29 | 63,01 | 0,95% | 31.685,00 |
| 06.02.2026 | 61,53 | 62,44 | 61,34 | 62,42 | 1,60% | 22.332,00 |
| 05.02.2026 | 62,17 | 62,35 | 61,24 | 61,43 | -0,89% | 20.362,00 |
| 04.02.2026 | 62,30 | 62,66 | 61,73 | 61,98 | -0,29% | 27.779,00 |
| 03.02.2026 | 62,72 | 63,12 | 61,74 | 62,16 | -0,67% | 27.840,00 |
| 02.02.2026 | 61,01 | 62,60 | 60,94 | 62,58 | 1,49% | 27.403,00 |
| 30.01.2026 | 61,46 | 61,99 | 61,27 | 61,66 | 0,02% | 85.353,00 |
| 29.01.2026 | 61,84 | 62,07 | 61,09 | 61,65 | -0,17% | 19.597,00 |
| 28.01.2026 | 62,73 | 62,74 | 61,56 | 61,75 | -0,67% | 17.194,00 |
| 27.01.2026 | 62,14 | 62,39 | 61,92 | 62,17 | 0,32% | 23.819,00 |
| 26.01.2026 | 61,73 | 62,06 | 61,57 | 61,97 | 0,28% | 39.588,00 |
| 23.01.2026 | 61,78 | 61,88 | 61,48 | 61,79 | -0,03% | 16.855,00 |
| 22.01.2026 | 61,76 | 62,13 | 61,57 | 61,81 | -0,10% | 10.726,00 |
| 21.01.2026 | 61,09 | 62,05 | 60,47 | 61,87 | 1,63% | 16.807,00 |
| 20.01.2026 | 61,25 | 61,29 | 60,61 | 60,88 | -1,02% | 9.890,00 |
| 19.01.2026 | 61,57 | 61,93 | 61,44 | 61,50 | -1,82% | 23.852,00 |
| 16.01.2026 | 62,63 | 62,75 | 62,34 | 62,64 | 0,18% | 7.845,00 |
| 15.01.2026 | 62,80 | 62,92 | 62,50 | 62,53 | 0,14% | 31.645,00 |
| 14.01.2026 | 62,60 | 62,86 | 62,28 | 62,44 | -0,18% | 14.725,00 |
| 13.01.2026 | 62,62 | 62,74 | 62,38 | 62,55 | -0,03% | 22.743,00 |
| 12.01.2026 | 62,23 | 62,57 | 61,99 | 62,57 | 0,43% | 22.064,00 |
| 09.01.2026 | 61,53 | 62,34 | 61,46 | 62,31 | 1,34% | 57.824,00 |
| 08.01.2026 | 61,31 | 61,63 | 61,22 | 61,48 | 0,07% | 74.126,00 |
| 07.01.2026 | 61,67 | 61,75 | 61,39 | 61,44 | -0,49% | 58.251,00 |
| 06.01.2026 | 61,61 | 61,76 | 61,21 | 61,74 | 0,46% | 11.220,00 |
| 05.01.2026 | 61,12 | 61,55 | 61,05 | 61,46 | 1,03% | 14.022,00 |
| 02.01.2026 | 60,20 | 60,88 | 59,95 | 60,83 | 1,10% | 55.397,00 |
| 30.12.2025 | 59,72 | 60,17 | 59,62 | 60,17 | 0,75% | 6.566,00 |
| 29.12.2025 | 59,71 | 59,89 | 59,53 | 59,73 | 0,18% | 30.458,00 |
| 23.12.2025 | 59,67 | 59,75 | 59,47 | 59,62 | -0,07% | 7.236,00 |
| 22.12.2025 | 59,78 | 59,92 | 59,52 | 59,66 | -0,23% | 80.394,00 |
| 19.12.2025 | 59,49 | 59,93 | 59,46 | 59,80 | 0,50% | 19.715,00 |
| 18.12.2025 | 59,02 | 59,69 | 58,96 | 59,50 | 1,11% | 100.059,00 |
| 17.12.2025 | 59,54 | 59,66 | 58,85 | 58,85 | -1,18% | 12.833,00 |
| 16.12.2025 | 59,46 | 59,78 | 59,25 | 59,55 | -0,25% | 33.445,00 |
| 15.12.2025 | 59,66 | 59,83 | 59,53 | 59,70 | 0,41% | 123.636,00 |
| 12.12.2025 | 60,01 | 60,17 | 59,31 | 59,45 | -0,85% | 6.875,00 |
| 11.12.2025 | 59,20 | 59,98 | 59,02 | 59,96 | 0,62% | 25.184,00 |
| 10.12.2025 | 59,28 | 59,61 | 59,09 | 59,59 | 0,55% | 5.678,00 |
| 09.12.2025 | 59,49 | 59,72 | 59,23 | 59,27 | -0,10% | 64.786,00 |
| 08.12.2025 | 59,33 | 59,54 | 59,27 | 59,33 | -0,02% | 22.341,00 |
| 05.12.2025 | 59,47 | 59,68 | 59,33 | 59,34 | 0,06% | 30.272,00 |
| 04.12.2025 | 59,48 | 59,54 | 59,19 | 59,30 | -0,10% | 7.206,00 |
| 03.12.2025 | 59,27 | 59,47 | 58,95 | 59,36 | 0,27% | 11.217,00 |
| 02.12.2025 | 58,91 | 59,32 | 58,87 | 59,20 | 0,52% | 44.933,00 |
| 01.12.2025 | 58,65 | 59,08 | 58,38 | 58,90 | -0,03% | 52.447,00 |
| 28.11.2025 | 58,72 | 58,97 | 58,55 | 58,92 | 0,37% | 150.373,00 |
| 27.11.2025 | 58,60 | 58,84 | 58,53 | 58,70 | -0,01% | 26.689,00 |
| 26.11.2025 | 58,26 | 58,79 | 57,99 | 58,71 | 1,10% | 30.984,00 |
| 25.11.2025 | 57,37 | 58,08 | 57,20 | 58,07 | 1,18% | 8.955,00 |
| 24.11.2025 | 57,61 | 57,73 | 57,13 | 57,39 | -0,09% | 15.380,00 |
| 21.11.2025 | 57,03 | 57,65 | 56,74 | 57,44 | 0,94% | 39.629,00 |
| 20.11.2025 | 58,08 | 58,33 | 56,86 | 56,90 | -1,40% | 163.846,00 |
| 19.11.2025 | 57,37 | 57,90 | 57,06 | 57,71 | 0,15% | 41.288,00 |
| 18.11.2025 | 57,83 | 58,00 | 57,22 | 57,63 | -1,13% | 30.147,00 |
| 17.11.2025 | 59,07 | 59,24 | 58,07 | 58,29 | -1,26% | 8.558,00 |
| 14.11.2025 | 59,56 | 59,58 | 58,50 | 59,03 | -0,79% | 21.105,00 |
| 13.11.2025 | 60,24 | 60,44 | 59,31 | 59,50 | -1,15% | 19.909,00 |
| 12.11.2025 | 59,70 | 60,30 | 59,69 | 60,19 | 0,95% | 16.563,00 |
| 11.11.2025 | 59,11 | 59,69 | 59,01 | 59,63 | 0,71% | 27.275,00 |
| 10.11.2025 | 58,62 | 59,21 | 58,51 | 59,21 | 1,46% | 8.889,00 |
| 07.11.2025 | 58,39 | 58,53 | 57,71 | 58,36 | 0,04% | 121.166,00 |
| 06.11.2025 | 58,87 | 58,92 | 58,17 | 58,33 | -1,21% | 24.858,00 |
| 05.11.2025 | 58,46 | 59,06 | 58,25 | 59,05 | 0,91% | 14.432,00 |
| 04.11.2025 | 58,47 | 58,84 | 57,91 | 58,51 | -0,78% | 20.547,00 |
| 03.11.2025 | 58,90 | 59,25 | 58,75 | 58,97 | 0,31% | 41.474,00 |