56,550€
0,50%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 55,97 | 56,69 | 55,89 | 56,57 | 0,53% | 1.394,00 |
| 27.02.2025 | 57,03 | 57,03 | 56,24 | 56,27 | -0,98% | 2.966,00 |
| 26.02.2025 | 56,85 | 57,34 | 56,69 | 56,83 | 0,42% | 1.326,00 |
| 25.02.2025 | 56,27 | 56,78 | 56,07 | 56,59 | 0,71% | 941,00 |
| 24.02.2025 | 56,91 | 56,99 | 56,17 | 56,19 | -0,29% | 3.960,00 |
| 21.02.2025 | 56,65 | 56,87 | 56,23 | 56,36 | -0,44% | 3.099,00 |
| 20.02.2025 | 56,65 | 56,98 | 56,50 | 56,61 | 0,12% | 3.904,00 |
| 19.02.2025 | 57,30 | 57,40 | 56,43 | 56,54 | -1,66% | 10.159,00 |
| 18.02.2025 | 57,39 | 57,60 | 57,19 | 57,49 | 0,07% | 8.350,00 |
| 17.02.2025 | 57,01 | 57,45 | 56,99 | 57,45 | 0,88% | 3.998,00 |
| 14.02.2025 | 56,90 | 57,39 | 56,88 | 56,95 | 0,28% | 6.810,00 |
| 13.02.2025 | 56,66 | 57,12 | 56,44 | 56,79 | 0,45% | 5.441,00 |
| 12.02.2025 | 56,11 | 56,60 | 55,58 | 56,54 | 0,74% | 1.999,00 |
| 11.02.2025 | 55,64 | 56,16 | 55,58 | 56,12 | 0,72% | 3.890,00 |
| 10.02.2025 | 55,37 | 55,72 | 55,32 | 55,72 | 1,03% | 3.763,00 |
| 07.02.2025 | 55,56 | 55,62 | 55,11 | 55,15 | -0,60% | 3.077,00 |
| 06.02.2025 | 54,91 | 55,68 | 54,85 | 55,49 | 1,12% | 2.304,00 |
| 05.02.2025 | 54,40 | 54,91 | 54,36 | 54,87 | 0,53% | 1.289,00 |
| 04.02.2025 | 54,11 | 54,71 | 53,86 | 54,58 | 1,00% | 1.761,00 |
| 03.02.2025 | 53,32 | 54,28 | 53,29 | 54,04 | -0,90% | 6.827,00 |
| 31.01.2025 | 54,88 | 55,15 | 54,47 | 54,53 | -0,53% | 3.383,00 |
| 30.01.2025 | 54,43 | 55,06 | 54,38 | 54,82 | 0,92% | 2.746,00 |
| 29.01.2025 | 54,43 | 54,46 | 54,16 | 54,32 | 0,52% | 1.795,00 |
| 28.01.2025 | 53,85 | 54,18 | 53,68 | 54,04 | -0,02% | 3.170,00 |
| 27.01.2025 | 53,49 | 54,08 | 53,25 | 54,05 | -0,06% | 4.889,00 |
| 24.01.2025 | 54,43 | 54,60 | 54,05 | 54,08 | -0,50% | 1.344,00 |
| 23.01.2025 | 53,91 | 54,36 | 53,81 | 54,35 | 0,85% | 4.574,00 |
| 22.01.2025 | 53,71 | 54,28 | 53,68 | 53,89 | 0,30% | 6.215,00 |
| 21.01.2025 | 53,45 | 53,75 | 53,38 | 53,73 | 0,22% | 3.169,00 |
| 20.01.2025 | 53,43 | 53,80 | 53,17 | 53,61 | 0,45% | 4.147,00 |
| 17.01.2025 | 52,96 | 53,52 | 52,95 | 53,37 | 0,85% | 7.156,00 |
| 16.01.2025 | 52,46 | 53,05 | 52,42 | 52,92 | 1,42% | 3.138,00 |
| 15.01.2025 | 51,68 | 52,39 | 51,57 | 52,18 | 1,04% | 5.383,00 |
| 14.01.2025 | 51,71 | 51,99 | 51,49 | 51,65 | 0,07% | 1.582,00 |
| 13.01.2025 | 51,40 | 51,61 | 50,96 | 51,61 | -0,15% | 1.453,00 |
| 10.01.2025 | 51,91 | 52,16 | 51,52 | 51,69 | -0,62% | 880,00 |
| 09.01.2025 | 51,68 | 52,05 | 51,47 | 52,01 | 0,46% | 4.501,00 |
| 08.01.2025 | 51,83 | 52,20 | 51,47 | 51,77 | -0,07% | 1.992,00 |
| 07.01.2025 | 51,35 | 52,14 | 51,35 | 51,81 | 0,75% | 5.404,00 |
| 06.01.2025 | 50,72 | 51,77 | 50,66 | 51,42 | 1,74% | 3.934,00 |
| 03.01.2025 | 50,75 | 50,94 | 50,38 | 50,54 | -0,31% | 1.779,00 |
| 02.01.2025 | 50,65 | 51,01 | 50,22 | 50,70 | 0,18% | 9.113,00 |
| 30.12.2024 | 50,54 | 50,81 | 50,46 | 50,61 | -0,16% | 1.190,00 |
| 27.12.2024 | 50,37 | 50,77 | 50,18 | 50,69 | 0,29% | 2.952,00 |
| 23.12.2024 | 50,40 | 50,55 | 50,07 | 50,54 | 0,54% | 4.313,00 |
| 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 |