58,145€
0,07%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 58,36 | 58,58 | 57,72 | 58,11 | -0,07% | 9.795,00 |
| 14.10.2025 | 57,46 | 58,18 | 56,99 | 58,15 | 0,46% | 3.070,00 |
| 13.10.2025 | 57,74 | 58,05 | 57,53 | 57,88 | 1,30% | 1.911,00 |
| 10.10.2025 | 58,46 | 58,65 | 57,09 | 57,14 | -2,07% | 2.429,00 |
| 09.10.2025 | 58,72 | 58,82 | 58,29 | 58,34 | -0,51% | 1.918,00 |
| 08.10.2025 | 58,29 | 58,74 | 58,15 | 58,64 | 0,78% | 3.143,00 |
| 07.10.2025 | 58,45 | 58,59 | 58,17 | 58,19 | -0,48% | 2.856,00 |
| 06.10.2025 | 58,70 | 58,72 | 58,18 | 58,47 | -0,20% | 11.391,00 |
| 03.10.2025 | 58,79 | 58,85 | 58,56 | 58,58 | -0,26% | 7.007,00 |
| 02.10.2025 | 58,30 | 58,89 | 58,25 | 58,74 | 0,96% | 2.878,00 |
| 01.10.2025 | 57,29 | 58,27 | 57,10 | 58,18 | 1,26% | 16.855,00 |
| 30.09.2025 | 57,09 | 57,48 | 56,84 | 57,45 | 0,59% | 13.598,00 |
| 29.09.2025 | 57,18 | 57,35 | 56,97 | 57,12 | 0,19% | 3.725,00 |
| 26.09.2025 | 56,51 | 57,03 | 56,49 | 57,01 | 0,78% | 1.978,00 |
| 25.09.2025 | 56,64 | 56,70 | 56,09 | 56,57 | -0,04% | 1.906,00 |
| 24.09.2025 | 56,62 | 56,78 | 56,45 | 56,59 | 0,12% | 7.371,00 |
| 23.09.2025 | 56,41 | 56,90 | 56,38 | 56,52 | 0,11% | 5.813,00 |
| 22.09.2025 | 56,58 | 56,61 | 56,18 | 56,46 | -0,26% | 6.690,00 |
| 19.09.2025 | 56,47 | 56,90 | 56,46 | 56,61 | 0,16% | 432,00 |
| 18.09.2025 | 55,72 | 56,60 | 55,70 | 56,52 | 1,46% | 5.067,00 |
| 17.09.2025 | 55,78 | 55,85 | 55,47 | 55,70 | -0,11% | 2.788,00 |
| 16.09.2025 | 56,39 | 56,45 | 55,60 | 55,76 | -1,00% | 1.381,00 |
| 15.09.2025 | 55,95 | 56,42 | 55,93 | 56,33 | 0,77% | 21.619,00 |
| 12.09.2025 | 55,94 | 55,95 | 55,52 | 55,90 | 0,05% | 557,00 |
| 11.09.2025 | 55,45 | 55,88 | 55,45 | 55,87 | 0,58% | 3.819,00 |
| 10.09.2025 | 55,80 | 56,08 | 55,48 | 55,55 | 0,11% | 561,00 |
| 09.09.2025 | 55,43 | 55,82 | 55,40 | 55,49 | -0,07% | 314,00 |
| 08.09.2025 | 55,22 | 55,62 | 55,20 | 55,53 | 0,61% | 6.100,00 |
| 05.09.2025 | 55,63 | 55,68 | 54,92 | 55,19 | -0,57% | 13.041,00 |
| 04.09.2025 | 55,21 | 55,52 | 55,01 | 55,51 | 0,53% | 898,00 |
| 03.09.2025 | 54,95 | 55,32 | 54,93 | 55,22 | 0,21% | 4.273,00 |
| 02.09.2025 | 55,39 | 55,59 | 54,73 | 55,10 | -0,85% | 1.489,00 |
| 01.09.2025 | 55,56 | 55,70 | 55,48 | 55,57 | 0,19% | 7.717,00 |
| 29.08.2025 | 55,86 | 55,89 | 55,36 | 55,47 | -0,82% | 535,00 |
| 28.08.2025 | 55,86 | 56,23 | 55,69 | 55,93 | 0,07% | 1.632,00 |
| 27.08.2025 | 55,90 | 55,96 | 55,56 | 55,89 | -0,06% | 1.286,00 |
| 26.08.2025 | 56,13 | 56,18 | 55,66 | 55,92 | -0,65% | 3.462,00 |
| 25.08.2025 | 56,75 | 56,76 | 56,29 | 56,29 | -0,95% | 4.221,00 |
| 22.08.2025 | 56,48 | 57,07 | 56,37 | 56,83 | 0,50% | 6.928,00 |
| 21.08.2025 | 56,67 | 56,69 | 56,32 | 56,55 | -0,29% | 6.594,00 |
| 20.08.2025 | 56,53 | 56,88 | 56,43 | 56,71 | -1,61% | 3.486,00 |
| 19.08.2025 | 57,36 | 57,88 | 57,36 | 57,64 | 0,41% | 1.018,00 |
| 18.08.2025 | 57,63 | 57,66 | 57,06 | 57,41 | -0,25% | 6.052,00 |
| 15.08.2025 | 57,57 | 57,72 | 57,42 | 57,55 | 0,09% | 6.934,00 |
| 14.08.2025 | 56,75 | 57,53 | 56,72 | 57,50 | 0,92% | 2.168,00 |
| 13.08.2025 | 56,55 | 56,99 | 56,43 | 56,98 | 0,86% | 5.025,00 |
| 12.08.2025 | 56,47 | 56,51 | 56,04 | 56,49 | 0,28% | 3.081,00 |
| 11.08.2025 | 56,61 | 56,71 | 56,22 | 56,34 | -0,41% | 3.574,00 |
| 08.08.2025 | 56,32 | 56,69 | 56,24 | 56,57 | 0,39% | 4.757,00 |
| 07.08.2025 | 55,87 | 56,54 | 55,68 | 56,35 | 1,40% | 2.610,00 |
| 06.08.2025 | 55,74 | 55,78 | 55,46 | 55,57 | 0,20% | 5.285,00 |
| 05.08.2025 | 55,55 | 55,65 | 55,28 | 55,46 | 0,13% | 8.023,00 |
| 04.08.2025 | 54,91 | 55,40 | 54,76 | 55,39 | 1,38% | 1.959,00 |
| 01.08.2025 | 55,82 | 55,86 | 54,40 | 54,63 | -2,56% | 14.104,00 |
| 31.07.2025 | 57,06 | 57,23 | 55,93 | 56,07 | -1,61% | 13.980,00 |
| 30.07.2025 | 56,77 | 57,05 | 56,60 | 56,99 | 0,39% | 1.849,00 |
| 29.07.2025 | 56,53 | 57,12 | 56,47 | 56,77 | 0,71% | 1.560,00 |
| 28.07.2025 | 57,19 | 57,32 | 56,22 | 56,37 | -0,60% | 5.215,00 |
| 25.07.2025 | 56,42 | 56,74 | 56,10 | 56,71 | 0,49% | 587,00 |
| 24.07.2025 | 57,13 | 57,20 | 56,33 | 56,43 | -1,27% | 1.983,00 |
| 23.07.2025 | 56,48 | 57,18 | 56,21 | 57,16 | 2,24% | 8.917,00 |
| 22.07.2025 | 56,16 | 56,23 | 55,68 | 55,91 | -0,48% | 16.237,00 |
| 21.07.2025 | 56,38 | 56,56 | 56,11 | 56,18 | -0,28% | 2.532,00 |
| 18.07.2025 | 56,92 | 57,01 | 56,28 | 56,34 | -0,76% | 2.656,00 |
| 17.07.2025 | 56,53 | 56,81 | 56,29 | 56,77 | 0,67% | 1.357,00 |
| 16.07.2025 | 56,27 | 56,46 | 55,78 | 56,39 | -0,12% | 2.110,00 |
| 15.07.2025 | 56,83 | 56,92 | 56,43 | 56,46 | -0,49% | 9.766,00 |
| 14.07.2025 | 56,25 | 56,77 | 56,14 | 56,74 | 0,11% | 5.048,00 |
| 11.07.2025 | 57,14 | 57,17 | 56,59 | 56,68 | -1,19% | 4.259,00 |
| 10.07.2025 | 57,47 | 57,67 | 57,28 | 57,36 | -0,49% | 4.498,00 |
| 09.07.2025 | 56,71 | 57,64 | 56,68 | 57,64 | 1,48% | 8.550,00 |
| 08.07.2025 | 56,32 | 56,84 | 56,23 | 56,80 | 1,22% | 7.076,00 |
| 07.07.2025 | 55,84 | 56,37 | 55,74 | 56,11 | 0,94% | 12.161,00 |
| 04.07.2025 | 55,99 | 56,05 | 55,50 | 55,59 | -1,16% | 2.869,00 |
| 03.07.2025 | 56,14 | 56,33 | 55,85 | 56,24 | 0,26% | 6.476,00 |
| 02.07.2025 | 55,97 | 56,12 | 55,69 | 56,10 | 0,56% | 4.692,00 |
| 01.07.2025 | 56,01 | 56,03 | 55,50 | 55,79 | -0,39% | 13.800,00 |
| 30.06.2025 | 56,21 | 56,36 | 55,82 | 56,01 | -0,32% | 7.284,00 |
| 27.06.2025 | 55,58 | 56,28 | 55,56 | 56,19 | 1,21% | 6.395,00 |
| 26.06.2025 | 55,47 | 55,58 | 55,05 | 55,52 | 0,24% | 10.001,00 |
| 25.06.2025 | 55,99 | 56,06 | 55,27 | 55,38 | -1,11% | 3.968,00 |
| 24.06.2025 | 56,01 | 56,16 | 55,70 | 56,00 | 1,19% | 4.375,00 |
| 23.06.2025 | 54,79 | 55,34 | 54,62 | 55,34 | 0,67% | 4.017,00 |
| 20.06.2025 | 55,28 | 55,58 | 54,90 | 54,97 | 0,09% | 1.336,00 |
| 19.06.2025 | 55,07 | 55,19 | 54,63 | 54,92 | -0,92% | 3.865,00 |
| 18.06.2025 | 55,54 | 55,82 | 55,30 | 55,43 | 0,00% | 1.254,00 |
| 17.06.2025 | 55,81 | 55,91 | 55,36 | 55,43 | -1,01% | 1.127,00 |
| 16.06.2025 | 55,65 | 56,28 | 55,65 | 56,00 | 0,92% | 8.209,00 |
| 13.06.2025 | 55,56 | 55,93 | 55,36 | 55,49 | -1,73% | 5.492,00 |
| 12.06.2025 | 56,34 | 56,69 | 56,07 | 56,46 | -0,23% | 1.189,00 |
| 11.06.2025 | 56,93 | 57,22 | 56,50 | 56,59 | -0,75% | 1.011,00 |
| 10.06.2025 | 56,98 | 57,13 | 56,78 | 57,02 | 0,19% | 723,00 |
| 09.06.2025 | 57,04 | 57,14 | 56,78 | 56,91 | -0,37% | 2.329,00 |
| 06.06.2025 | 56,86 | 57,19 | 56,75 | 57,12 | 0,79% | 2.815,00 |
| 05.06.2025 | 56,82 | 57,19 | 56,53 | 56,67 | -0,32% | 6.936,00 |
| 04.06.2025 | 56,76 | 57,07 | 56,66 | 56,85 | 0,34% | 3.813,00 |
| 03.06.2025 | 56,47 | 56,67 | 56,02 | 56,66 | 0,02% | 1.698,00 |
| 02.06.2025 | 56,21 | 56,65 | 55,85 | 56,65 | 0,19% | 7.536,00 |
| 30.05.2025 | 56,60 | 56,88 | 56,10 | 56,54 | 0,04% | 3.661,00 |
| 29.05.2025 | 57,27 | 57,29 | 56,29 | 56,52 | -0,26% | 818,00 |