63,890€
0,06%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 63,91 | 63,98 | 63,72 | 63,90 | 0,04% | 10.710,00 |
| 20.10.2026 | 63,41 | 63,99 | 63,15 | 63,88 | 0,61% | 5.889,00 |
| 19.10.2026 | 64,38 | 64,39 | 63,48 | 63,49 | -0,91% | 77.004,00 |
| 16.10.2026 | 64,61 | 64,74 | 63,91 | 64,07 | -0,49% | 7.188,00 |
| 15.10.2026 | 63,86 | 64,39 | 63,64 | 64,39 | 0,41% | 48.468,00 |
| 14.10.2026 | 64,21 | 64,65 | 64,04 | 64,13 | -0,28% | 3.247,00 |
| 13.10.2026 | 64,32 | 64,74 | 64,10 | 64,31 | -0,02% | 3.827,00 |
| 12.10.2026 | 64,52 | 64,69 | 64,30 | 64,32 | -0,04% | 27.579,00 |
| 09.10.2026 | 64,20 | 64,51 | 64,02 | 64,34 | 0,56% | 23.818,00 |
| 08.10.2026 | 64,00 | 64,11 | 63,31 | 63,98 | -0,53% | 8.818,00 |
| 07.10.2026 | 64,73 | 64,82 | 63,94 | 64,32 | -0,91% | 17.938,00 |
| 06.10.2026 | 65,09 | 65,61 | 64,88 | 64,91 | -0,23% | 10.784,00 |
| 05.10.2026 | 64,72 | 65,14 | 64,57 | 65,06 | 0,05% | 15.260,00 |
| 02.10.2026 | 64,39 | 65,08 | 64,29 | 65,03 | 1,24% | 21.493,00 |
| 01.10.2026 | 65,00 | 65,08 | 64,07 | 64,23 | -1,15% | 37.941,00 |
| 30.09.2026 | 66,07 | 66,12 | 64,95 | 64,98 | -1,25% | 24.518,00 |
| 29.09.2026 | 65,70 | 66,18 | 65,50 | 65,80 | -0,14% | 126.264,00 |
| 28.09.2026 | 65,64 | 66,25 | 65,35 | 65,89 | -0,03% | 20.580,00 |
| 25.09.2026 | 65,73 | 65,96 | 65,38 | 65,91 | 0,54% | 30.557,00 |
| 24.09.2026 | 65,08 | 65,79 | 64,98 | 65,56 | 0,25% | 17.518,00 |
| 23.09.2026 | 65,97 | 66,10 | 65,07 | 65,39 | -1,03% | 7.969,00 |
| 22.09.2026 | 65,78 | 66,11 | 65,31 | 66,07 | 0,33% | 8.490,00 |
| 21.09.2026 | 65,19 | 65,92 | 65,15 | 65,85 | 1,69% | 16.628,00 |
| 18.09.2026 | 65,59 | 65,65 | 64,63 | 64,76 | -1,18% | 12.464,00 |
| 17.09.2026 | 65,34 | 65,84 | 65,28 | 65,53 | 0,76% | 13.423,00 |
| 16.09.2026 | 65,02 | 65,34 | 64,73 | 65,04 | 0,24% | 12.172,00 |
| 15.09.2026 | 65,02 | 65,09 | 64,33 | 64,88 | -0,54% | 10.623,00 |
| 14.09.2026 | 65,41 | 66,33 | 64,76 | 65,23 | -0,69% | 55.531,00 |
| 11.09.2026 | 65,35 | 65,92 | 65,29 | 65,68 | 1,02% | 19.000,00 |
| 10.09.2026 | 65,66 | 65,77 | 64,96 | 65,02 | -0,69% | 15.384,00 |
| 09.09.2026 | 66,33 | 66,33 | 65,20 | 65,47 | -1,16% | 20.804,00 |
| 08.09.2026 | 66,36 | 66,68 | 66,11 | 66,24 | -0,35% | 37.972,00 |
| 07.09.2026 | 66,36 | 66,58 | 66,19 | 66,47 | -0,01% | 14.942,00 |
| 04.09.2026 | 66,39 | 66,62 | 66,10 | 66,48 | 0,21% | 10.786,00 |
| 03.09.2026 | 66,16 | 66,36 | 65,86 | 66,34 | 0,31% | 5.533,00 |
| 02.09.2026 | 65,92 | 66,24 | 65,77 | 66,13 | 0,36% | 13.413,00 |
| 01.09.2026 | 66,73 | 66,77 | 65,82 | 65,90 | -1,06% | 13.248,00 |
| 31.08.2026 | 67,26 | 67,36 | 66,47 | 66,60 | -1,00% | 19.253,00 |
| 28.08.2026 | 66,87 | 67,50 | 66,87 | 67,27 | 0,84% | 8.173,00 |
| 27.08.2026 | 67,44 | 67,45 | 66,58 | 66,71 | -0,60% | 2.389,00 |
| 26.08.2026 | 67,12 | 67,44 | 66,98 | 67,11 | 0,18% | 15.847,00 |
| 25.08.2026 | 67,14 | 67,36 | 66,94 | 66,99 | 0,01% | 16.214,00 |
| 24.08.2026 | 66,93 | 67,12 | 66,81 | 66,98 | -0,03% | 25.808,00 |
| 21.08.2026 | 66,75 | 67,12 | 66,72 | 67,00 | 0,57% | 12.943,00 |
| 20.08.2026 | 66,82 | 67,01 | 66,48 | 66,62 | -0,30% | 3.586,00 |
| 19.08.2026 | 67,07 | 67,40 | 66,79 | 66,82 | -2,11% | 42.264,00 |
| 18.08.2026 | 68,59 | 68,71 | 68,14 | 68,26 | -0,77% | 7.707,00 |
| 17.08.2026 | 69,15 | 69,27 | 68,75 | 68,79 | -0,23% | 23.140,00 |
| 14.08.2026 | 69,18 | 69,26 | 68,87 | 68,95 | -0,45% | 12.098,00 |
| 13.08.2026 | 69,16 | 69,33 | 68,99 | 69,26 | 0,35% | 13.017,00 |
| 12.08.2026 | 69,11 | 69,37 | 68,81 | 69,02 | 0,02% | 20.696,00 |
| 11.08.2026 | 68,87 | 69,31 | 68,78 | 69,00 | 0,20% | 28.296,00 |
| 10.08.2026 | 68,83 | 69,12 | 68,74 | 68,87 | -0,04% | 25.356,00 |
| 07.08.2026 | 68,54 | 69,14 | 68,54 | 68,89 | 0,53% | 45.468,00 |
| 06.08.2026 | 68,40 | 68,81 | 68,32 | 68,53 | 0,23% | 18.426,00 |
| 05.08.2026 | 68,68 | 68,71 | 68,24 | 68,37 | -0,29% | 19.814,00 |
| 04.08.2026 | 68,03 | 68,58 | 67,95 | 68,57 | 1,03% | 55.073,00 |
| 03.08.2026 | 67,47 | 67,92 | 67,30 | 67,87 | 1,19% | 80.864,00 |
| 31.07.2026 | 67,24 | 67,63 | 66,65 | 67,07 | 0,13% | 18.825,00 |
| 30.07.2026 | 65,84 | 67,01 | 65,63 | 66,98 | 2,09% | 22.280,00 |
| 29.07.2026 | 66,14 | 66,40 | 65,61 | 65,61 | -1,12% | 31.751,00 |
| 28.07.2026 | 66,20 | 66,52 | 65,86 | 66,35 | -0,18% | 93.378,00 |
| 27.07.2026 | 66,68 | 67,07 | 66,16 | 66,47 | 0,76% | 40.898,00 |
| 24.07.2026 | 65,38 | 66,26 | 65,21 | 65,97 | 0,99% | 9.817,00 |
| 23.07.2026 | 66,35 | 66,37 | 65,25 | 65,33 | -1,72% | 15.434,00 |
| 22.07.2026 | 66,22 | 66,64 | 65,84 | 66,47 | 0,28% | 24.979,00 |
| 21.07.2026 | 65,65 | 66,28 | 65,62 | 66,28 | 1,73% | 11.241,00 |
| 20.07.2026 | 65,44 | 65,97 | 65,15 | 65,15 | -0,64% | 31.389,00 |
| 17.07.2026 | 65,41 | 65,77 | 65,20 | 65,57 | -0,35% | 8.826,00 |
| 16.07.2026 | 66,13 | 66,27 | 65,35 | 65,80 | -0,33% | 26.124,00 |
| 15.07.2026 | 66,25 | 66,27 | 65,66 | 66,02 | 0,14% | 5.245,00 |
| 14.07.2026 | 65,71 | 66,22 | 65,41 | 65,93 | 0,35% | 20.030,00 |
| 13.07.2026 | 65,40 | 66,16 | 65,38 | 65,70 | -0,61% | 1.389,00 |
| 10.07.2026 | 65,99 | 66,24 | 65,69 | 66,10 | -0,03% | 24.279,00 |
| 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 |