62,280€
-0,41%
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 | 62,45 | 62,61 | 61,99 | 62,12 | -0,67% | 4.286,00 |
| 12.02.2026 | 63,13 | 63,40 | 62,39 | 62,54 | -0,94% | 2.699,00 |
| 11.02.2026 | 62,89 | 63,14 | 62,49 | 63,13 | 0,38% | 4.814,00 |
| 10.02.2026 | 62,88 | 63,18 | 62,83 | 62,89 | -0,13% | 1.527,00 |
| 09.02.2026 | 62,57 | 63,04 | 62,30 | 62,98 | 0,93% | 6.757,00 |
| 06.02.2026 | 61,54 | 62,42 | 61,34 | 62,40 | 1,54% | 4.289,00 |
| 05.02.2026 | 62,15 | 62,35 | 61,24 | 61,45 | -0,95% | 4.020,00 |
| 04.02.2026 | 62,31 | 62,66 | 61,73 | 62,04 | -0,19% | 4.904,00 |
| 03.02.2026 | 62,73 | 63,12 | 61,75 | 62,16 | -0,61% | 38.002,00 |
| 02.02.2026 | 61,03 | 62,59 | 60,94 | 62,54 | 1,49% | 8.462,00 |
| 30.01.2026 | 61,43 | 62,00 | 61,26 | 61,62 | -0,08% | 4.754,00 |
| 29.01.2026 | 61,83 | 62,08 | 61,10 | 61,67 | -0,15% | 2.922,00 |
| 28.01.2026 | 62,74 | 62,75 | 61,57 | 61,76 | -0,92% | 7.025,00 |
| 27.01.2026 | 62,14 | 62,39 | 61,93 | 62,34 | 0,57% | 782,00 |
| 26.01.2026 | 61,73 | 62,07 | 61,58 | 61,98 | 0,22% | 11.090,00 |
| 23.01.2026 | 61,77 | 61,89 | 61,49 | 61,85 | 0,06% | 17.831,00 |
| 22.01.2026 | 61,77 | 62,14 | 61,57 | 61,81 | 0,06% | 9.432,00 |
| 21.01.2026 | 61,09 | 62,05 | 60,48 | 61,78 | 1,55% | 7.978,00 |
| 20.01.2026 | 61,26 | 61,30 | 60,62 | 60,84 | -1,03% | 5.077,00 |
| 19.01.2026 | 61,58 | 61,93 | 61,43 | 61,47 | -1,90% | 6.659,00 |
| 16.01.2026 | 62,63 | 62,75 | 62,37 | 62,66 | 0,23% | 2.168,00 |
| 15.01.2026 | 62,78 | 62,88 | 62,50 | 62,52 | 0,27% | 6.219,00 |
| 14.01.2026 | 62,60 | 62,84 | 62,28 | 62,35 | -0,37% | 4.323,00 |
| 13.01.2026 | 62,63 | 62,73 | 62,39 | 62,58 | 0,03% | 3.973,00 |
| 12.01.2026 | 62,23 | 62,56 | 62,00 | 62,56 | 0,40% | 7.164,00 |
| 09.01.2026 | 61,51 | 62,33 | 61,46 | 62,31 | 1,35% | 7.695,00 |
| 08.01.2026 | 61,32 | 61,63 | 61,23 | 61,48 | -0,10% | 7.742,00 |
| 07.01.2026 | 61,67 | 61,75 | 61,42 | 61,54 | -0,32% | 9.425,00 |
| 06.01.2026 | 61,62 | 61,76 | 61,22 | 61,73 | 0,50% | 4.358,00 |
| 05.01.2026 | 61,11 | 61,55 | 61,05 | 61,43 | 1,04% | 8.152,00 |
| 02.01.2026 | 60,22 | 60,85 | 60,02 | 60,80 | 1,11% | 9.365,00 |
| 30.12.2025 | 59,70 | 60,15 | 59,62 | 60,13 | 0,67% | 1.949,00 |
| 29.12.2025 | 59,68 | 59,84 | 59,53 | 59,73 | 0,17% | 7.631,00 |
| 23.12.2025 | 59,68 | 59,76 | 59,48 | 59,63 | -0,04% | 2.945,00 |
| 22.12.2025 | 59,79 | 59,91 | 59,54 | 59,65 | -0,28% | 10.040,00 |
| 19.12.2025 | 59,51 | 59,94 | 59,48 | 59,82 | 0,59% | 4.175,00 |
| 18.12.2025 | 59,00 | 59,69 | 58,98 | 59,47 | 0,97% | 3.275,00 |
| 17.12.2025 | 59,53 | 59,65 | 58,87 | 58,90 | -1,00% | 3.516,00 |
| 16.12.2025 | 59,47 | 59,78 | 59,24 | 59,50 | -0,34% | 6.276,00 |
| 15.12.2025 | 59,66 | 59,83 | 59,53 | 59,70 | 0,34% | 6.357,00 |
| 12.12.2025 | 59,99 | 60,17 | 59,34 | 59,50 | -0,78% | 4.959,00 |
| 11.12.2025 | 59,19 | 59,98 | 59,04 | 59,97 | 0,60% | 4.345,00 |
| 10.12.2025 | 59,28 | 59,63 | 59,09 | 59,61 | 0,51% | 1.175,00 |
| 09.12.2025 | 59,50 | 59,70 | 59,23 | 59,30 | -0,06% | 1.525,00 |
| 08.12.2025 | 59,32 | 59,53 | 59,27 | 59,34 | -0,03% | 5.579,00 |
| 05.12.2025 | 59,46 | 59,67 | 59,33 | 59,35 | 0,12% | 4.937,00 |
| 04.12.2025 | 59,49 | 59,55 | 59,20 | 59,28 | -0,11% | 2.062,00 |
| 03.12.2025 | 59,27 | 59,47 | 58,96 | 59,35 | 0,20% | 3.369,00 |
| 02.12.2025 | 58,90 | 59,33 | 58,87 | 59,23 | 0,53% | 4.642,00 |
| 01.12.2025 | 58,64 | 59,08 | 58,39 | 58,91 | 0,00% | 14.394,00 |
| 28.11.2025 | 58,70 | 58,98 | 58,56 | 58,91 | 0,35% | 1.629,00 |
| 27.11.2025 | 58,62 | 58,84 | 58,54 | 58,71 | -0,03% | 2.767,00 |
| 26.11.2025 | 58,26 | 58,79 | 58,00 | 58,73 | 1,08% | 3.293,00 |
| 25.11.2025 | 57,38 | 58,10 | 57,21 | 58,10 | 1,15% | 3.333,00 |
| 24.11.2025 | 57,58 | 57,74 | 57,14 | 57,44 | -0,14% | 5.309,00 |
| 21.11.2025 | 57,04 | 57,65 | 56,74 | 57,52 | 0,73% | 4.053,00 |
| 20.11.2025 | 58,07 | 58,32 | 56,93 | 57,10 | -1,05% | 8.528,00 |
| 19.11.2025 | 57,37 | 57,91 | 57,08 | 57,71 | 0,14% | 1.393,00 |
| 18.11.2025 | 57,82 | 58,01 | 57,24 | 57,63 | -0,86% | 5.115,00 |
| 17.11.2025 | 59,05 | 59,24 | 58,06 | 58,13 | -1,65% | 7.211,00 |
| 14.11.2025 | 59,57 | 59,58 | 58,51 | 59,10 | -0,65% | 7.243,00 |
| 13.11.2025 | 60,23 | 60,45 | 59,33 | 59,49 | -1,12% | 2.239,00 |
| 12.11.2025 | 59,70 | 60,31 | 59,69 | 60,16 | 0,86% | 14.842,00 |
| 11.11.2025 | 59,12 | 59,69 | 59,01 | 59,65 | 0,79% | 2.891,00 |
| 10.11.2025 | 58,62 | 59,20 | 58,53 | 59,18 | 1,45% | 4.170,00 |
| 07.11.2025 | 58,39 | 58,53 | 57,72 | 58,34 | -0,02% | 7.392,00 |
| 06.11.2025 | 58,85 | 58,92 | 58,17 | 58,35 | -1,19% | 4.096,00 |
| 05.11.2025 | 58,47 | 59,06 | 58,24 | 59,05 | 0,90% | 3.141,00 |
| 04.11.2025 | 58,46 | 58,84 | 57,92 | 58,52 | -0,86% | 1.809,00 |
| 03.11.2025 | 58,89 | 59,26 | 58,75 | 59,03 | 0,41% | 5.655,00 |
| 31.10.2025 | 59,02 | 59,20 | 58,64 | 58,79 | -0,59% | 1.121,00 |
| 30.10.2025 | 59,26 | 59,36 | 58,87 | 59,14 | -0,09% | 1.471,00 |
| 29.10.2025 | 59,18 | 59,52 | 58,96 | 59,19 | 0,08% | 1.850,00 |
| 28.10.2025 | 59,19 | 59,33 | 59,05 | 59,15 | -0,30% | 1.742,00 |
| 27.10.2025 | 59,19 | 59,34 | 59,02 | 59,33 | 0,80% | 4.170,00 |
| 24.10.2025 | 59,06 | 59,20 | 58,67 | 58,86 | -0,11% | 1.322,00 |
| 23.10.2025 | 58,60 | 58,93 | 58,54 | 58,92 | 0,69% | 1.955,00 |
| 22.10.2025 | 58,85 | 59,04 | 58,21 | 58,52 | -0,72% | 781,00 |
| 21.10.2025 | 59,04 | 59,19 | 58,89 | 58,94 | -0,30% | 2.435,00 |
| 20.10.2025 | 58,71 | 59,15 | 58,50 | 59,12 | 0,93% | 5.721,00 |
| 17.10.2025 | 58,09 | 58,58 | 57,69 | 58,57 | 0,44% | 1.206,00 |
| 16.10.2025 | 58,14 | 58,73 | 58,00 | 58,32 | 0,36% | 3.178,00 |
| 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 |