59,380€
0,05%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 59,48 | 59,54 | 59,23 | 59,37 | 0,02% | 4.121,00 |
| 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 |
| 31.10.2025 | 59,03 | 59,21 | 58,64 | 58,79 | -0,59% | 24.152,00 |
| 30.10.2025 | 59,25 | 59,36 | 58,84 | 59,14 | -0,18% | 56.371,00 |
| 29.10.2025 | 59,19 | 59,52 | 58,95 | 59,24 | 0,14% | 50.377,00 |
| 28.10.2025 | 59,18 | 59,32 | 59,02 | 59,16 | -0,26% | 11.950,00 |
| 27.10.2025 | 59,19 | 59,33 | 59,01 | 59,31 | 0,81% | 6.271,00 |
| 24.10.2025 | 59,07 | 59,19 | 58,66 | 58,84 | -0,14% | 8.238,00 |
| 23.10.2025 | 58,61 | 58,99 | 58,55 | 58,92 | 0,70% | 21.468,00 |
| 22.10.2025 | 58,85 | 59,03 | 58,20 | 58,51 | -0,71% | 6.911,00 |
| 21.10.2025 | 59,06 | 59,18 | 58,88 | 58,93 | -0,30% | 11.714,00 |
| 20.10.2025 | 58,72 | 59,14 | 58,49 | 59,11 | 0,83% | 12.375,00 |
| 17.10.2025 | 58,10 | 58,63 | 57,66 | 58,63 | 0,39% | 24.202,00 |
| 16.10.2025 | 58,14 | 58,73 | 57,99 | 58,40 | 0,59% | 38.734,00 |
| 15.10.2025 | 58,36 | 58,57 | 57,73 | 58,06 | 0,06% | 18.150,00 |
| 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 |