63,925€
0,11%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 63,92 | 63,99 | 63,72 | 63,92 | 0,09% | 315,00 |
| 20.10.2026 | 63,40 | 64,00 | 63,15 | 63,86 | 0,52% | 6.492,00 |
| 19.10.2026 | 64,38 | 64,59 | 63,51 | 63,53 | -0,77% | 1.599,00 |
| 16.10.2026 | 64,60 | 64,75 | 63,90 | 64,02 | -0,57% | 2.979,00 |
| 15.10.2026 | 63,85 | 64,41 | 63,64 | 64,39 | 0,42% | 6.553,00 |
| 14.10.2026 | 64,20 | 64,66 | 64,04 | 64,12 | -0,28% | 399,00 |
| 13.10.2026 | 64,31 | 64,74 | 64,09 | 64,30 | -0,03% | 2.610,00 |
| 12.10.2026 | 64,51 | 64,69 | 64,30 | 64,32 | -0,06% | 6.605,00 |
| 09.10.2026 | 64,22 | 64,50 | 64,02 | 64,36 | 0,64% | 1.027,00 |
| 08.10.2026 | 63,99 | 64,11 | 63,32 | 63,95 | -0,54% | 1.220,00 |
| 07.10.2026 | 64,74 | 64,83 | 63,95 | 64,30 | -1,00% | 7.908,00 |
| 06.10.2026 | 65,10 | 65,61 | 64,92 | 64,95 | -0,17% | 1.846,00 |
| 05.10.2026 | 64,71 | 65,16 | 64,57 | 65,06 | 0,10% | 4.601,00 |
| 02.10.2026 | 64,38 | 65,08 | 64,28 | 64,99 | 1,30% | 2.825,00 |
| 01.10.2026 | 65,01 | 65,08 | 64,06 | 64,16 | -1,26% | 6.650,00 |
| 30.09.2026 | 66,04 | 66,13 | 64,97 | 64,98 | -1,26% | 2.393,00 |
| 29.09.2026 | 65,70 | 66,15 | 65,50 | 65,81 | -0,20% | 1.350,00 |
| 28.09.2026 | 65,63 | 66,21 | 65,36 | 65,94 | 0,02% | 1.937,00 |
| 25.09.2026 | 65,72 | 65,96 | 65,40 | 65,93 | 0,56% | 3.101,00 |
| 24.09.2026 | 65,06 | 65,79 | 64,99 | 65,56 | 0,32% | 2.368,00 |
| 23.09.2026 | 65,96 | 66,12 | 65,07 | 65,35 | -0,95% | 4.086,00 |
| 22.09.2026 | 65,78 | 66,06 | 65,32 | 65,98 | 0,23% | 818,00 |
| 21.09.2026 | 65,18 | 65,92 | 65,14 | 65,83 | 1,79% | 4.703,00 |
| 18.09.2026 | 65,59 | 65,66 | 64,63 | 64,68 | -1,28% | 1.627,00 |
| 17.09.2026 | 65,32 | 65,85 | 65,29 | 65,52 | 0,46% | 1.098,00 |
| 16.09.2026 | 65,01 | 65,34 | 64,82 | 65,22 | 0,48% | 2.696,00 |
| 15.09.2026 | 65,01 | 65,09 | 64,34 | 64,91 | -0,48% | 4.437,00 |
| 14.09.2026 | 65,42 | 65,50 | 64,77 | 65,22 | -0,67% | 2.952,00 |
| 11.09.2026 | 65,32 | 65,90 | 65,30 | 65,66 | 0,97% | 2.569,00 |
| 10.09.2026 | 65,66 | 65,77 | 64,96 | 65,03 | -0,69% | 1.897,00 |
| 09.09.2026 | 66,32 | 66,32 | 65,21 | 65,48 | -1,53% | 2.382,00 |
| 08.09.2026 | 66,36 | 66,68 | 66,11 | 66,50 | 0,05% | 2.314,00 |
| 07.09.2026 | 66,37 | 66,59 | 66,20 | 66,47 | 0,13% | 3.024,00 |
| 04.09.2026 | 66,41 | 66,62 | 66,11 | 66,38 | 0,07% | 6.780,00 |
| 03.09.2026 | 66,18 | 66,35 | 65,86 | 66,34 | 0,35% | 5.915,00 |
| 02.09.2026 | 65,92 | 66,26 | 65,77 | 66,11 | 0,26% | 3.037,00 |
| 01.09.2026 | 66,71 | 66,77 | 65,80 | 65,94 | -0,94% | 3.851,00 |
| 31.08.2026 | 67,28 | 67,37 | 66,49 | 66,56 | -1,06% | 3.726,00 |
| 28.08.2026 | 66,88 | 67,50 | 66,87 | 67,27 | 0,80% | 3.292,00 |
| 27.08.2026 | 67,47 | 67,48 | 66,59 | 66,74 | -0,60% | 2.216,00 |
| 26.08.2026 | 67,12 | 67,45 | 66,99 | 67,14 | 0,09% | 3.355,00 |
| 25.08.2026 | 67,13 | 67,36 | 66,94 | 67,08 | 0,12% | 1.041,00 |
| 24.08.2026 | 66,92 | 67,11 | 66,81 | 67,00 | -0,07% | 5.711,00 |
| 21.08.2026 | 66,75 | 67,13 | 66,71 | 67,05 | 0,65% | 2.474,00 |
| 20.08.2026 | 66,81 | 67,09 | 66,44 | 66,62 | -0,41% | 4.966,00 |
| 19.08.2026 | 67,06 | 67,40 | 66,78 | 66,89 | -2,06% | 3.588,00 |
| 18.08.2026 | 68,58 | 68,72 | 68,14 | 68,30 | -0,71% | 4.746,00 |
| 17.08.2026 | 69,16 | 69,27 | 68,75 | 68,79 | -0,17% | 15.354,00 |
| 14.08.2026 | 69,19 | 69,29 | 68,87 | 68,91 | -0,51% | 10.460,00 |
| 13.08.2026 | 69,16 | 69,34 | 68,99 | 69,26 | 0,32% | 1.793,00 |
| 12.08.2026 | 69,13 | 69,36 | 68,82 | 69,04 | 0,03% | 3.478,00 |
| 11.08.2026 | 68,88 | 69,32 | 68,77 | 69,02 | 0,22% | 4.807,00 |
| 10.08.2026 | 68,82 | 69,13 | 68,74 | 68,87 | 0,01% | 1.748,00 |
| 07.08.2026 | 68,56 | 69,14 | 68,53 | 68,86 | 0,50% | 3.696,00 |
| 06.08.2026 | 68,40 | 68,82 | 68,32 | 68,52 | 0,19% | 5.818,00 |
| 05.08.2026 | 68,70 | 68,72 | 68,18 | 68,39 | -0,26% | 2.368,00 |
| 04.08.2026 | 68,03 | 68,58 | 67,94 | 68,57 | 0,97% | 14.241,00 |
| 03.08.2026 | 67,47 | 67,93 | 67,29 | 67,91 | 1,34% | 6.470,00 |
| 31.07.2026 | 67,25 | 67,63 | 66,66 | 67,01 | -0,01% | 2.355,00 |
| 30.07.2026 | 65,82 | 67,02 | 65,63 | 67,02 | 1,96% | 2.701,00 |
| 29.07.2026 | 66,14 | 66,40 | 65,61 | 65,73 | -1,09% | 1.952,00 |
| 28.07.2026 | 66,21 | 66,52 | 65,85 | 66,45 | -0,01% | 1.478,00 |
| 27.07.2026 | 66,69 | 67,07 | 66,16 | 66,46 | 0,80% | 1.234,00 |
| 24.07.2026 | 65,38 | 66,27 | 65,21 | 65,93 | 0,94% | 1.595,00 |
| 23.07.2026 | 66,29 | 66,38 | 65,25 | 65,31 | -1,75% | 17.874,00 |
| 22.07.2026 | 66,22 | 66,65 | 65,86 | 66,48 | 0,35% | 10.764,00 |
| 21.07.2026 | 65,66 | 66,27 | 65,62 | 66,25 | 1,55% | 920,00 |
| 20.07.2026 | 65,45 | 65,98 | 65,14 | 65,24 | -0,38% | 6.277,00 |
| 17.07.2026 | 65,40 | 65,78 | 65,21 | 65,49 | -0,61% | 2.866,00 |
| 16.07.2026 | 66,11 | 66,28 | 65,38 | 65,89 | -0,22% | 2.539,00 |
| 15.07.2026 | 66,23 | 66,31 | 65,65 | 66,03 | 0,20% | 4.879,00 |
| 14.07.2026 | 65,72 | 66,22 | 65,41 | 65,90 | 0,24% | 4.988,00 |
| 13.07.2026 | 65,41 | 66,17 | 65,37 | 65,74 | -0,55% | 6.487,00 |
| 10.07.2026 | 66,00 | 66,20 | 65,77 | 66,10 | -0,09% | 3.554,00 |
| 09.07.2026 | 65,98 | 66,26 | 65,57 | 66,16 | 0,67% | 888,00 |
| 08.07.2026 | 66,44 | 66,45 | 65,09 | 65,72 | -1,22% | 16.373,00 |
| 07.07.2026 | 67,10 | 67,32 | 66,41 | 66,54 | -1,17% | 4.483,00 |
| 06.07.2026 | 67,43 | 67,70 | 67,14 | 67,33 | -0,21% | 24.700,00 |
| 03.07.2026 | 67,16 | 67,56 | 66,98 | 67,47 | 0,93% | 4.394,00 |
| 02.07.2026 | 66,07 | 67,26 | 65,86 | 66,85 | 1,07% | 4.090,00 |
| 01.07.2026 | 66,54 | 66,57 | 65,92 | 66,14 | -0,74% | 10.441,00 |
| 30.06.2026 | 66,02 | 66,67 | 65,91 | 66,63 | 1,15% | 47.572,00 |
| 29.06.2026 | 65,71 | 65,90 | 65,25 | 65,88 | 1,02% | 3.004,00 |
| 26.06.2026 | 65,36 | 65,76 | 65,02 | 65,21 | -0,92% | 1.129,00 |
| 25.06.2026 | 65,52 | 66,09 | 65,46 | 65,82 | 1,18% | 8.810,00 |
| 24.06.2026 | 65,60 | 65,61 | 65,01 | 65,05 | -0,67% | 4.728,00 |
| 23.06.2026 | 65,81 | 65,89 | 65,28 | 65,49 | -1,24% | 1.799,00 |
| 22.06.2026 | 66,15 | 66,55 | 66,05 | 66,31 | 0,41% | 5.063,00 |
| 19.06.2026 | 66,27 | 66,68 | 66,01 | 66,04 | -0,86% | 1.358,00 |
| 18.06.2026 | 65,90 | 66,70 | 65,73 | 66,61 | 1,58% | 3.585,00 |
| 17.06.2026 | 65,67 | 66,34 | 65,54 | 65,57 | -0,15% | 12.650,00 |
| 16.06.2026 | 65,57 | 66,10 | 65,54 | 65,67 | 0,29% | 6.728,00 |
| 15.06.2026 | 65,99 | 66,14 | 65,43 | 65,48 | 0,68% | 6.823,00 |
| 12.06.2026 | 64,64 | 65,34 | 64,38 | 65,04 | 0,33% | 4.695,00 |
| 11.06.2026 | 63,11 | 64,94 | 62,98 | 64,82 | 2,88% | 4.271,00 |
| 10.06.2026 | 63,77 | 63,86 | 62,77 | 63,01 | -1,25% | 843,00 |
| 09.06.2026 | 63,66 | 64,65 | 62,94 | 63,80 | 0,40% | 4.961,00 |
| 08.06.2026 | 62,79 | 63,96 | 62,65 | 63,55 | 0,57% | 3.047,00 |
| 05.06.2026 | 63,96 | 64,24 | 63,01 | 63,19 | -1,50% | 3.503,00 |
| 04.06.2026 | 63,48 | 64,26 | 63,48 | 64,15 | 0,98% | 5.405,00 |