50,315€
-0,27%
Echtzeitkurs Xtrackers Euro Stoxx 50 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx 50 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 50,20 | 50,56 | 49,75 | 50,27 | -0,36% | 6.950,00 |
| 19.12.2024 | 50,51 | 50,83 | 50,40 | 50,45 | -0,34% | 5.076,00 |
| 18.12.2024 | 51,19 | 51,47 | 50,53 | 50,62 | -1,09% | 2.060,00 |
| 17.12.2024 | 51,10 | 51,44 | 50,99 | 51,18 | -0,02% | 1.262,00 |
| 16.12.2024 | 51,36 | 51,40 | 51,17 | 51,19 | -0,50% | 5.447,00 |
| 13.12.2024 | 51,35 | 51,75 | 51,32 | 51,45 | 0,17% | 1.972,00 |
| 12.12.2024 | 51,39 | 51,75 | 51,27 | 51,36 | -0,23% | 1.583,00 |
| 11.12.2024 | 51,26 | 51,55 | 51,16 | 51,48 | 0,53% | 2.562,00 |
| 10.12.2024 | 51,40 | 51,58 | 51,19 | 51,21 | -0,55% | 2.839,00 |
| 09.12.2024 | 51,45 | 51,84 | 51,41 | 51,50 | -0,04% | 4.508,00 |
| 06.12.2024 | 51,13 | 51,66 | 51,11 | 51,52 | 0,67% | 4.970,00 |
| 05.12.2024 | 50,82 | 51,34 | 50,78 | 51,17 | 0,63% | 8.606,00 |
| 04.12.2024 | 50,51 | 51,07 | 50,45 | 50,85 | 0,62% | 3.615,00 |
| 03.12.2024 | 50,26 | 50,78 | 50,19 | 50,54 | 0,55% | 1.597,00 |
| 02.12.2024 | 49,34 | 50,30 | 49,18 | 50,26 | 1,23% | 10.356,00 |
| 29.11.2024 | 49,17 | 49,81 | 49,06 | 49,65 | 0,73% | 2.103,00 |
| 28.11.2024 | 49,29 | 49,49 | 49,14 | 49,29 | 0,41% | 2.965,00 |
| 27.11.2024 | 49,22 | 49,36 | 48,70 | 49,09 | -0,33% | 6.059,00 |
| 26.11.2024 | 49,34 | 49,61 | 49,11 | 49,26 | -0,59% | 4.290,00 |
| 25.11.2024 | 49,81 | 50,00 | 49,44 | 49,55 | -0,15% | 3.838,00 |
| 22.11.2024 | 49,26 | 49,69 | 48,84 | 49,62 | 0,57% | 6.321,00 |
| 21.11.2024 | 49,12 | 49,34 | 48,52 | 49,34 | 0,41% | - |
| 20.11.2024 | 49,47 | 49,55 | 48,80 | 49,14 | -0,03% | 2.473,00 |
| 19.11.2024 | 49,63 | 49,69 | 48,49 | 49,15 | -0,54% | 3.396,00 |
| 18.11.2024 | 49,66 | 49,69 | 49,19 | 49,42 | -0,26% | 1.534,00 |
| 15.11.2024 | 49,61 | 49,93 | 49,33 | 49,55 | -0,37% | 3.917,00 |
| 14.11.2024 | 48,89 | 49,98 | 48,86 | 49,73 | 1,40% | 3.190,00 |
| 13.11.2024 | 48,77 | 49,18 | 48,55 | 49,05 | -0,26% | 3.761,00 |
| 12.11.2024 | 49,75 | 50,02 | 48,95 | 49,18 | -1,93% | 3.040,00 |
| 11.11.2024 | 49,98 | 50,52 | 49,92 | 50,15 | 0,60% | 4.567,00 |
| 08.11.2024 | 50,28 | 50,41 | 49,61 | 49,85 | -1,20% | 950,00 |
| 07.11.2024 | 49,90 | 50,59 | 49,71 | 50,45 | 1,29% | 11.327,00 |
| 06.11.2024 | 50,50 | 51,27 | 49,51 | 49,81 | -1,32% | 14.338,00 |
| 05.11.2024 | 50,36 | 50,60 | 50,13 | 50,48 | 0,58% | 3.307,00 |
| 04.11.2024 | 50,56 | 50,71 | 50,13 | 50,19 | -0,41% | 3.935,00 |
| 01.11.2024 | 49,94 | 50,67 | 49,93 | 50,39 | 0,72% | 4.649,00 |
| 31.10.2024 | 50,28 | 50,33 | 49,76 | 50,03 | -0,99% | 3.225,00 |
| 30.10.2024 | 51,14 | 51,17 | 50,40 | 50,53 | -1,35% | 1.199,00 |
| 29.10.2024 | 51,55 | 51,77 | 51,19 | 51,22 | -0,49% | 1.191,00 |
| 28.10.2024 | 51,31 | 51,59 | 51,06 | 51,47 | 0,89% | 4.585,00 |
| 25.10.2024 | 51,00 | 51,29 | 50,88 | 51,02 | -0,08% | 3.713,00 |
| 24.10.2024 | 50,94 | 51,46 | 50,91 | 51,06 | 0,37% | 976,00 |
| 23.10.2024 | 51,17 | 51,22 | 50,71 | 50,87 | -0,60% | 2.424,00 |
| 22.10.2024 | 51,24 | 51,40 | 50,83 | 51,17 | -0,15% | 1.061,00 |
| 21.10.2024 | 51,53 | 51,64 | 51,11 | 51,25 | -0,70% | 1.647,00 |
| 18.10.2024 | 51,22 | 51,65 | 51,09 | 51,61 | 0,84% | 388,00 |
| 17.10.2024 | 50,85 | 51,49 | 50,80 | 51,18 | 0,51% | 1.533,00 |
| 16.10.2024 | 50,98 | 51,00 | 50,67 | 50,92 | -0,18% | 1.084,00 |
| 15.10.2024 | 52,21 | 52,39 | 50,86 | 51,01 | -2,47% | 4.176,00 |
| 14.10.2024 | 51,80 | 52,33 | 51,76 | 52,30 | 0,87% | 3.436,00 |
| 11.10.2024 | 51,50 | 51,88 | 51,29 | 51,85 | 0,58% | 2.231,00 |
| 10.10.2024 | 51,49 | 51,67 | 51,26 | 51,55 | -0,29% | 1.067,00 |
| 09.10.2024 | 51,29 | 51,71 | 51,05 | 51,70 | 0,60% | 595,00 |
| 08.10.2024 | 50,96 | 51,42 | 50,83 | 51,39 | 0,21% | 864,00 |
| 07.10.2024 | 51,40 | 51,54 | 51,05 | 51,28 | -0,54% | 2.567,00 |
| 04.10.2024 | 51,00 | 51,56 | 50,82 | 51,56 | 1,25% | 877,00 |
| 03.10.2024 | 51,04 | 51,25 | 50,81 | 50,92 | -0,80% | 714,00 |
| 02.10.2024 | 51,38 | 51,61 | 51,05 | 51,33 | 0,03% | 450,00 |
| 01.10.2024 | 51,90 | 51,97 | 51,07 | 51,32 | -1,16% | 7.511,00 |
| 30.09.2024 | 52,42 | 52,45 | 51,69 | 51,92 | -0,68% | 4.577,00 |
| 27.09.2024 | 52,16 | 52,52 | 52,05 | 52,27 | 0,09% | 2.422,00 |
| 26.09.2024 | 51,43 | 52,25 | 51,43 | 52,23 | 2,69% | 4.401,00 |
| 25.09.2024 | 50,83 | 51,09 | 50,76 | 50,86 | -0,45% | 2.470,00 |
| 24.09.2024 | 50,80 | 51,26 | 50,80 | 51,09 | 0,85% | 2.651,00 |
| 23.09.2024 | 50,58 | 50,68 | 50,18 | 50,66 | 0,49% | 2.256,00 |
| 20.09.2024 | 50,92 | 50,99 | 50,34 | 50,41 | -1,31% | 1.204,00 |
| 19.09.2024 | 50,52 | 51,27 | 50,41 | 51,08 | 1,86% | 1.035,00 |
| 18.09.2024 | 50,26 | 50,66 | 49,95 | 50,15 | -0,10% | 382,00 |
| 17.09.2024 | 50,18 | 50,49 | 49,99 | 50,20 | 0,03% | 832,00 |
| 16.09.2024 | 50,14 | 50,21 | 49,86 | 50,18 | 0,14% | 5.303,00 |
| 13.09.2024 | 49,94 | 50,22 | 49,81 | 50,11 | 0,37% | 1.779,00 |
| 12.09.2024 | 49,91 | 50,05 | 49,45 | 49,93 | 0,15% | 14.577,00 |
| 11.09.2024 | 49,13 | 49,86 | 48,98 | 49,85 | 1,18% | 5.765,00 |
| 10.09.2024 | 49,38 | 49,69 | 48,87 | 49,27 | -0,52% | 913,00 |
| 09.09.2024 | 49,16 | 49,64 | 49,10 | 49,53 | 1,31% | 3.358,00 |
| 06.09.2024 | 49,78 | 49,95 | 48,86 | 48,89 | -1,86% | 9.143,00 |
| 05.09.2024 | 50,02 | 50,20 | 49,71 | 49,82 | -0,59% | 14.626,00 |
| 04.09.2024 | 50,15 | 50,36 | 49,86 | 50,11 | -0,73% | 1.198,00 |
| 03.09.2024 | 51,42 | 51,57 | 50,39 | 50,48 | -1,87% | 2.147,00 |
| 02.09.2024 | 51,26 | 51,50 | 50,89 | 51,44 | 0,10% | 5.190,00 |
| 30.08.2024 | 51,20 | 51,53 | 51,08 | 51,39 | 0,52% | 1.003,00 |
| 29.08.2024 | 50,76 | 51,50 | 50,74 | 51,13 | 0,62% | 2.299,00 |
| 28.08.2024 | 50,75 | 51,01 | 50,61 | 50,81 | 0,26% | 2.599,00 |
| 27.08.2024 | 50,72 | 50,84 | 50,58 | 50,68 | 0,10% | 1.689,00 |
| 26.08.2024 | 50,61 | 50,78 | 50,54 | 50,63 | -0,17% | 1.746,00 |
| 23.08.2024 | 50,48 | 50,86 | 50,48 | 50,72 | 0,89% | 1.980,00 |
| 22.08.2024 | 50,50 | 50,78 | 50,27 | 50,27 | -0,55% | 5.244,00 |
| 21.08.2024 | 50,27 | 50,57 | 50,18 | 50,55 | -1,28% | 1.695,00 |
| 20.08.2024 | 51,47 | 51,71 | 51,10 | 51,21 | -0,51% | 2.346,00 |
| 19.08.2024 | 51,15 | 51,52 | 51,05 | 51,47 | 0,67% | 4.819,00 |
| 16.08.2024 | 51,02 | 51,21 | 50,84 | 51,13 | 0,32% | 1.131,00 |
| 15.08.2024 | 50,13 | 51,01 | 49,93 | 50,96 | 1,89% | 5.917,00 |
| 14.08.2024 | 49,78 | 50,05 | 49,74 | 50,02 | 0,47% | 1.951,00 |
| 13.08.2024 | 49,54 | 49,79 | 49,23 | 49,78 | 0,94% | 2.130,00 |
| 12.08.2024 | 49,66 | 49,69 | 49,23 | 49,32 | -0,48% | 1.081,00 |
| 09.08.2024 | 49,40 | 49,71 | 49,10 | 49,56 | 0,23% | 5.252,00 |
| 08.08.2024 | 48,92 | 49,53 | 48,68 | 49,44 | 1,59% | 3.931,00 |
| 07.08.2024 | 48,77 | 49,52 | 48,50 | 48,67 | 0,51% | 8.131,00 |
| 06.08.2024 | 48,78 | 48,88 | 47,94 | 48,42 | 0,29% | 7.316,00 |
| 05.08.2024 | 47,68 | 48,66 | 47,23 | 48,28 | -1,82% | 15.917,00 |