63,320€
-0,43%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 63,76 | 64,15 | 63,31 | 63,35 | -0,39% | 6.796,00 |
| 28.05.2026 | 63,39 | 63,95 | 63,29 | 63,60 | -0,37% | 13.155,00 |
| 27.05.2026 | 63,98 | 64,41 | 63,51 | 63,83 | 0,09% | 27.321,00 |
| 26.05.2026 | 64,26 | 64,39 | 63,67 | 63,78 | -1,12% | 5.767,00 |
| 25.05.2026 | 63,89 | 64,60 | 63,67 | 64,50 | 2,40% | 15.817,00 |
| 22.05.2026 | 63,19 | 63,39 | 62,87 | 62,99 | -0,29% | 5.682,00 |
| 21.05.2026 | 62,61 | 63,46 | 62,12 | 63,17 | 0,62% | 5.707,00 |
| 20.05.2026 | 61,14 | 63,24 | 61,14 | 62,78 | 2,06% | 4.153,00 |
| 19.05.2026 | 61,55 | 62,23 | 61,47 | 61,52 | -0,36% | 2.784,00 |
| 18.05.2026 | 60,55 | 61,89 | 60,34 | 61,74 | 1,06% | 11.119,00 |
| 15.05.2026 | 61,39 | 61,81 | 60,98 | 61,09 | -1,49% | 7.352,00 |
| 14.05.2026 | 61,94 | 62,42 | 61,82 | 62,01 | 0,22% | 2.160,00 |
| 13.05.2026 | 61,53 | 61,89 | 60,94 | 61,88 | 0,95% | 4.695,00 |
| 12.05.2026 | 61,56 | 61,58 | 60,94 | 61,30 | -0,79% | 5.588,00 |
| 11.05.2026 | 61,95 | 62,08 | 61,68 | 61,79 | -0,61% | 3.700,00 |
| 08.05.2026 | 62,13 | 62,37 | 61,85 | 62,17 | 0,34% | 1.674,00 |
| 07.05.2026 | 63,24 | 63,56 | 61,85 | 61,96 | -2,02% | 4.897,00 |
| 06.05.2026 | 62,05 | 63,56 | 61,95 | 63,24 | 2,90% | 9.641,00 |
| 05.05.2026 | 60,20 | 61,54 | 60,08 | 61,46 | 2,35% | 17.085,00 |
| 04.05.2026 | 61,67 | 61,73 | 59,80 | 60,05 | -2,48% | 22.703,00 |
| 30.04.2026 | 60,01 | 61,63 | 59,85 | 61,58 | 1,95% | 5.803,00 |
| 29.04.2026 | 61,02 | 61,09 | 60,24 | 60,40 | -0,69% | 13.207,00 |
| 28.04.2026 | 61,12 | 61,37 | 60,70 | 60,82 | -0,62% | 2.413,00 |
| 27.04.2026 | 61,34 | 61,82 | 60,99 | 61,20 | -0,50% | 5.221,00 |
| 24.04.2026 | 61,15 | 61,79 | 60,88 | 61,51 | 0,98% | 751,00 |
| 23.04.2026 | 61,12 | 61,54 | 60,30 | 60,91 | -1,01% | 4.144,00 |
| 22.04.2026 | 61,90 | 62,06 | 61,20 | 61,53 | 0,33% | 3.513,00 |
| 21.04.2026 | 62,53 | 62,67 | 61,21 | 61,33 | -1,59% | 2.038,00 |
| 20.04.2026 | 62,15 | 62,48 | 62,05 | 62,32 | -0,64% | 6.589,00 |
| 17.04.2026 | 61,63 | 63,19 | 61,53 | 62,72 | 1,91% | 10.076,00 |
| 16.04.2026 | 62,02 | 62,11 | 61,35 | 61,54 | -0,22% | 2.919,00 |
| 15.04.2026 | 62,03 | 62,19 | 61,51 | 61,68 | -0,92% | 6.147,00 |
| 14.04.2026 | 61,62 | 62,28 | 61,61 | 62,25 | 1,07% | 2.249,00 |
| 13.04.2026 | 60,70 | 61,69 | 60,70 | 61,59 | 0,25% | 2.309,00 |
| 10.04.2026 | 61,39 | 61,89 | 61,23 | 61,43 | 0,02% | 2.566,00 |
| 09.04.2026 | 61,18 | 61,60 | 60,75 | 61,42 | 0,12% | 3.172,00 |
| 08.04.2026 | 61,55 | 61,70 | 60,91 | 61,35 | 4,14% | 5.792,00 |
| 07.04.2026 | 59,02 | 59,71 | 58,21 | 58,91 | -0,42% | 5.142,00 |
| 02.04.2026 | 58,11 | 59,36 | 58,02 | 59,16 | -0,07% | 6.884,00 |
| 01.04.2026 | 58,82 | 59,67 | 58,70 | 59,20 | 0,99% | 9.599,00 |
| 31.03.2026 | 57,65 | 58,78 | 57,22 | 58,62 | 2,73% | 10.646,00 |
| 30.03.2026 | 56,59 | 57,62 | 56,57 | 57,06 | 0,95% | 6.179,00 |
| 27.03.2026 | 57,78 | 57,81 | 56,53 | 56,53 | -1,93% | 2.600,00 |
| 26.03.2026 | 58,05 | 58,15 | 57,26 | 57,64 | -1,23% | 8.548,00 |
| 25.03.2026 | 58,35 | 58,88 | 58,08 | 58,35 | -0,15% | 20.842,00 |
| 24.03.2026 | 57,60 | 58,63 | 57,03 | 58,44 | 0,63% | 6.467,00 |
| 23.03.2026 | 55,92 | 59,00 | 55,70 | 58,07 | 2,46% | 27.947,00 |
| 20.03.2026 | 58,42 | 58,91 | 56,34 | 56,68 | -3,33% | 20.404,00 |
| 19.03.2026 | 58,42 | 58,81 | 57,70 | 58,63 | 0,12% | 6.027,00 |
| 18.03.2026 | 60,29 | 60,40 | 58,45 | 58,56 | -1,87% | 3.795,00 |
| 17.03.2026 | 59,15 | 60,08 | 59,09 | 59,67 | 0,20% | 8.944,00 |
| 16.03.2026 | 59,53 | 59,78 | 58,75 | 59,55 | 0,96% | 12.022,00 |
| 13.03.2026 | 59,29 | 60,02 | 58,70 | 58,99 | -0,60% | 6.232,00 |
| 12.03.2026 | 59,41 | 59,89 | 58,93 | 59,34 | -1,12% | 9.050,00 |
| 11.03.2026 | 60,13 | 60,33 | 59,57 | 60,02 | 0,10% | 7.233,00 |
| 10.03.2026 | 59,68 | 60,87 | 59,58 | 59,96 | 0,03% | 8.534,00 |
| 09.03.2026 | 57,49 | 60,28 | 57,30 | 59,94 | 1,10% | 19.554,00 |
| 06.03.2026 | 60,23 | 60,37 | 58,52 | 59,29 | -0,87% | 6.096,00 |
| 05.03.2026 | 60,56 | 61,26 | 59,40 | 59,81 | -2,03% | 4.605,00 |
| 04.03.2026 | 59,82 | 61,13 | 59,63 | 61,05 | 1,08% | 17.052,00 |
| 03.03.2026 | 61,38 | 61,42 | 59,43 | 60,39 | -2,71% | 10.644,00 |
| 02.03.2026 | 62,34 | 62,53 | 61,87 | 62,08 | -1,94% | 22.081,00 |
| 27.02.2026 | 63,86 | 64,05 | 63,17 | 63,30 | -0,97% | 6.098,00 |
| 26.02.2026 | 63,86 | 64,24 | 63,55 | 63,92 | -0,19% | 3.641,00 |
| 25.02.2026 | 63,55 | 64,04 | 63,52 | 64,04 | 0,74% | 14.234,00 |
| 24.02.2026 | 63,40 | 63,63 | 63,03 | 63,57 | 0,38% | 1.834,00 |
| 23.02.2026 | 63,21 | 63,72 | 63,15 | 63,33 | -0,33% | 13.298,00 |
| 20.02.2026 | 62,92 | 63,67 | 62,77 | 63,54 | 1,30% | 6.058,00 |
| 19.02.2026 | 63,20 | 63,23 | 62,46 | 62,73 | -0,74% | 6.399,00 |
| 18.02.2026 | 62,53 | 63,33 | 62,50 | 63,20 | 0,74% | 4.927,00 |
| 17.02.2026 | 62,01 | 62,80 | 61,88 | 62,73 | 0,74% | 957,00 |
| 16.02.2026 | 62,33 | 62,61 | 62,17 | 62,27 | 0,25% | 13.155,00 |
| 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 |