62,270€
-0,26%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |