66,100€
0,59%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 65,98 | 66,26 | 65,56 | 66,12 | 0,56% | 13.368,00 |
| 08.07.2026 | 66,47 | 66,47 | 65,09 | 65,75 | -1,18% | 17.911,00 |
| 07.07.2026 | 67,11 | 67,32 | 66,41 | 66,54 | -1,19% | 51.443,00 |
| 06.07.2026 | 67,42 | 67,70 | 67,12 | 67,34 | -0,17% | 32.979,00 |
| 03.07.2026 | 67,15 | 67,55 | 66,98 | 67,45 | 1,09% | 35.137,00 |
| 02.07.2026 | 66,08 | 67,28 | 65,88 | 66,72 | 0,88% | 24.591,00 |
| 01.07.2026 | 66,53 | 66,58 | 65,94 | 66,14 | -0,68% | 7.717,00 |
| 30.06.2026 | 66,01 | 66,67 | 65,92 | 66,60 | 1,12% | 63.407,00 |
| 29.06.2026 | 65,70 | 65,89 | 65,25 | 65,86 | 0,93% | 12.266,00 |
| 26.06.2026 | 65,37 | 65,75 | 65,00 | 65,26 | -0,90% | 50.221,00 |
| 25.06.2026 | 65,52 | 66,09 | 65,47 | 65,85 | 1,11% | 11.467,00 |
| 24.06.2026 | 65,59 | 65,61 | 65,02 | 65,12 | -0,54% | 6.995,00 |
| 23.06.2026 | 65,82 | 65,89 | 65,28 | 65,48 | -1,22% | 9.085,00 |
| 22.06.2026 | 66,15 | 66,55 | 66,04 | 66,29 | 0,42% | 10.987,00 |
| 19.06.2026 | 66,26 | 66,67 | 65,97 | 66,01 | -0,98% | 14.555,00 |
| 18.06.2026 | 65,91 | 66,70 | 65,91 | 66,67 | 1,48% | 78.479,00 |
| 17.06.2026 | 65,66 | 66,35 | 65,61 | 65,69 | 0,34% | 14.633,00 |
| 16.06.2026 | 65,57 | 66,10 | 65,47 | 65,47 | -0,10% | 17.193,00 |
| 15.06.2026 | 65,99 | 66,15 | 65,42 | 65,54 | 0,83% | 110.290,00 |
| 12.06.2026 | 64,66 | 65,31 | 64,39 | 65,00 | 0,20% | 55.968,00 |
| 11.06.2026 | 63,09 | 64,90 | 62,98 | 64,87 | 3,06% | 7.519,00 |
| 10.06.2026 | 63,75 | 63,86 | 62,65 | 62,94 | -1,36% | 27.289,00 |
| 09.06.2026 | 63,66 | 64,64 | 62,95 | 63,81 | 0,46% | 21.928,00 |
| 08.06.2026 | 62,78 | 63,95 | 62,67 | 63,52 | 0,52% | 40.815,00 |
| 05.06.2026 | 63,94 | 64,27 | 63,01 | 63,19 | -1,69% | 11.690,00 |
| 04.06.2026 | 63,49 | 64,28 | 63,49 | 64,27 | 1,15% | 2.106,00 |
| 03.06.2026 | 63,99 | 64,05 | 63,48 | 63,54 | -0,82% | 12.042,00 |
| 02.06.2026 | 63,65 | 64,24 | 63,64 | 64,07 | 0,80% | 7.401,00 |
| 01.06.2026 | 63,58 | 63,89 | 62,95 | 63,56 | 0,28% | 63.206,00 |
| 29.05.2026 | 63,74 | 64,15 | 63,33 | 63,38 | -0,28% | 13.022,00 |
| 28.05.2026 | 63,42 | 63,95 | 63,27 | 63,55 | -0,45% | 30.799,00 |
| 27.05.2026 | 63,98 | 64,43 | 63,54 | 63,84 | -0,09% | 7.061,00 |
| 26.05.2026 | 64,25 | 64,38 | 63,67 | 63,90 | -0,94% | 25.243,00 |
| 25.05.2026 | 63,91 | 64,59 | 63,64 | 64,50 | 2,41% | 231.112,00 |
| 22.05.2026 | 63,20 | 63,50 | 62,90 | 62,99 | -0,28% | 12.472,00 |
| 21.05.2026 | 62,61 | 63,46 | 62,19 | 63,17 | 0,63% | 56.194,00 |
| 20.05.2026 | 61,18 | 63,23 | 61,18 | 62,77 | 2,19% | 21.047,00 |
| 19.05.2026 | 61,54 | 62,23 | 61,42 | 61,43 | -0,55% | 11.529,00 |
| 18.05.2026 | 60,56 | 61,89 | 60,34 | 61,77 | 1,09% | 15.019,00 |
| 15.05.2026 | 61,38 | 61,80 | 60,98 | 61,10 | -1,62% | 40.401,00 |
| 14.05.2026 | 61,93 | 62,42 | 61,81 | 62,11 | 0,32% | 15.300,00 |
| 13.05.2026 | 61,54 | 61,92 | 60,93 | 61,91 | 0,91% | 14.410,00 |
| 12.05.2026 | 61,55 | 61,58 | 60,93 | 61,35 | -0,87% | 8.406,00 |
| 11.05.2026 | 61,96 | 62,08 | 61,68 | 61,89 | -0,59% | 4.416,00 |
| 08.05.2026 | 62,14 | 62,41 | 61,84 | 62,25 | 0,52% | 6.784,00 |
| 07.05.2026 | 63,26 | 63,56 | 61,82 | 61,93 | -2,11% | 26.549,00 |
| 06.05.2026 | 62,05 | 63,56 | 61,96 | 63,27 | 2,76% | 14.349,00 |
| 05.05.2026 | 60,21 | 61,58 | 60,09 | 61,57 | 2,42% | 27.698,00 |
| 04.05.2026 | 61,66 | 61,74 | 59,80 | 60,11 | -2,21% | 21.615,00 |
| 30.04.2026 | 60,03 | 61,62 | 59,85 | 61,47 | 1,78% | 13.368,00 |
| 29.04.2026 | 61,02 | 61,09 | 60,24 | 60,40 | -0,74% | 23.731,00 |
| 28.04.2026 | 61,08 | 61,37 | 60,70 | 60,85 | -0,53% | 17.836,00 |
| 27.04.2026 | 61,33 | 61,82 | 60,99 | 61,17 | -0,54% | 11.613,00 |
| 24.04.2026 | 61,13 | 61,79 | 60,86 | 61,50 | 0,91% | 4.227,00 |
| 23.04.2026 | 61,10 | 61,55 | 60,32 | 60,95 | -0,94% | 1.900,00 |
| 22.04.2026 | 61,92 | 62,06 | 61,20 | 61,53 | 0,38% | 13.006,00 |
| 21.04.2026 | 62,53 | 62,67 | 61,20 | 61,29 | -1,71% | 22.859,00 |
| 20.04.2026 | 62,14 | 62,47 | 62,05 | 62,36 | -0,71% | 105.801,00 |
| 17.04.2026 | 61,62 | 63,19 | 61,53 | 62,80 | 2,03% | 18.900,00 |
| 16.04.2026 | 62,01 | 62,11 | 61,35 | 61,55 | -0,26% | 10.519,00 |
| 15.04.2026 | 62,05 | 62,18 | 61,52 | 61,71 | -0,84% | 13.677,00 |
| 14.04.2026 | 61,65 | 62,29 | 61,61 | 62,24 | 0,97% | 34.590,00 |
| 13.04.2026 | 60,71 | 61,69 | 60,71 | 61,64 | 0,22% | 9.210,00 |
| 10.04.2026 | 61,39 | 61,93 | 61,23 | 61,50 | 0,12% | 25.685,00 |
| 09.04.2026 | 61,19 | 61,60 | 60,77 | 61,43 | -0,16% | 21.735,00 |
| 08.04.2026 | 61,52 | 61,70 | 60,91 | 61,53 | 3,89% | 17.007,00 |
| 07.04.2026 | 59,00 | 59,71 | 58,21 | 59,22 | 0,21% | 17.553,00 |
| 02.04.2026 | 58,12 | 59,37 | 58,01 | 59,10 | -0,46% | 27.950,00 |
| 01.04.2026 | 58,82 | 59,67 | 58,69 | 59,37 | 1,30% | 9.811,00 |
| 31.03.2026 | 57,68 | 58,78 | 57,20 | 58,61 | 2,82% | 15.968,00 |
| 30.03.2026 | 56,62 | 57,62 | 56,59 | 57,00 | 0,87% | 11.188,00 |
| 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 |