25,893€
0,34%
Echtzeitkurs Xtrackers Euro Stoxx Quality Dividend UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx Quality Dividend UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 25,83 | 25,92 | 25,82 | 25,90 | 0,36% | - |
| 26.06.2025 | 25,73 | 25,84 | 25,68 | 25,81 | 0,40% | - |
| 25.06.2025 | 25,95 | 25,99 | 25,66 | 25,71 | -1,06% | 3.850,00 |
| 24.06.2025 | 26,22 | 26,25 | 25,88 | 25,98 | 0,29% | 10.010,00 |
| 23.06.2025 | 25,64 | 25,92 | 25,62 | 25,91 | 0,48% | 1.248,00 |
| 20.06.2025 | 25,90 | 26,02 | 25,76 | 25,78 | 0,12% | 4.800,00 |
| 19.06.2025 | 25,83 | 25,94 | 25,60 | 25,75 | -0,90% | 9.990,00 |
| 18.06.2025 | 25,89 | 26,06 | 25,87 | 25,99 | 0,54% | - |
| 17.06.2025 | 26,06 | 26,11 | 25,83 | 25,85 | -1,16% | 12.558,00 |
| 16.06.2025 | 25,99 | 26,29 | 25,99 | 26,15 | 0,71% | 1.350,00 |
| 13.06.2025 | 25,92 | 26,10 | 25,82 | 25,96 | -1,35% | 810,00 |
| 12.06.2025 | 26,17 | 26,37 | 26,09 | 26,32 | 0,25% | 980,00 |
| 11.06.2025 | 26,31 | 26,50 | 26,22 | 26,25 | -0,39% | 778,00 |
| 10.06.2025 | 26,37 | 26,52 | 26,31 | 26,36 | 0,02% | 4.400,00 |
| 09.06.2025 | 26,37 | 26,47 | 26,33 | 26,35 | -0,13% | 106,00 |
| 06.06.2025 | 26,30 | 26,46 | 26,28 | 26,38 | 0,63% | 32.500,00 |
| 05.06.2025 | 26,22 | 26,36 | 26,13 | 26,22 | -0,05% | 176.250,00 |
| 04.06.2025 | 26,40 | 26,45 | 26,19 | 26,23 | -0,49% | 7.350,00 |
| 03.06.2025 | 26,40 | 26,43 | 26,13 | 26,36 | -0,48% | 25.100,00 |
| 02.06.2025 | 26,22 | 26,49 | 26,18 | 26,49 | 0,49% | - |
| 30.05.2025 | 26,35 | 26,52 | 26,19 | 26,36 | 0,08% | 62.950,00 |
| 29.05.2025 | 26,66 | 26,66 | 26,23 | 26,34 | -0,20% | 17.100,00 |
| 28.05.2025 | 26,40 | 26,56 | 26,33 | 26,39 | -0,30% | 40.145,00 |
| 27.05.2025 | 26,40 | 26,54 | 26,40 | 26,47 | 0,03% | 9.400,00 |
| 26.05.2025 | 26,50 | 26,56 | 26,41 | 26,46 | 1,19% | 4.968,00 |
| 23.05.2025 | 26,54 | 26,64 | 25,77 | 26,15 | -1,55% | 6.775,00 |
| 22.05.2025 | 26,54 | 26,63 | 26,42 | 26,56 | 0,25% | 7.500,00 |
| 21.05.2025 | 26,61 | 26,75 | 26,44 | 26,49 | -0,94% | 11.716,00 |
| 20.05.2025 | 26,52 | 26,78 | 26,47 | 26,75 | 0,58% | 3.392,00 |
| 19.05.2025 | 26,28 | 26,59 | 26,23 | 26,59 | 0,81% | 22.208,00 |
| 16.05.2025 | 26,30 | 26,39 | 26,23 | 26,38 | 0,35% | 9.603,00 |
| 15.05.2025 | 26,00 | 26,31 | 25,99 | 26,29 | 0,61% | 12.000,00 |
| 14.05.2025 | 25,93 | 26,15 | 25,90 | 26,13 | 0,70% | 5.070,00 |
| 13.05.2025 | 25,88 | 26,04 | 25,88 | 25,94 | -0,25% | - |
| 12.05.2025 | 25,93 | 26,18 | 25,81 | 26,01 | 1,21% | 341,00 |
| 09.05.2025 | 25,53 | 25,71 | 25,51 | 25,70 | 0,88% | 86.260,00 |
| 08.05.2025 | 25,44 | 25,57 | 25,26 | 25,47 | 0,45% | 7.854,00 |
| 07.05.2025 | 25,36 | 25,42 | 25,19 | 25,36 | 0,39% | - |
| 06.05.2025 | 25,26 | 25,44 | 25,08 | 25,26 | -0,20% | - |
| 05.05.2025 | 25,18 | 25,38 | 25,15 | 25,31 | 0,16% | - |
| 02.05.2025 | 24,91 | 25,28 | 24,91 | 25,27 | 1,66% | - |
| 30.04.2025 | 24,58 | 24,90 | 24,53 | 24,86 | -0,40% | 158,00 |
| 29.04.2025 | 24,68 | 24,98 | 24,66 | 24,96 | 1,07% | 35.700,00 |
| 28.04.2025 | 24,58 | 24,79 | 24,53 | 24,69 | 0,00% | 23.730,00 |
| 25.04.2025 | 24,46 | 24,70 | 24,37 | 24,69 | 1,08% | 780,00 |
| 24.04.2025 | 24,19 | 24,43 | 24,14 | 24,43 | 0,76% | 6.762,00 |
| 23.04.2025 | 24,24 | 24,33 | 24,06 | 24,24 | 1,14% | - |
| 22.04.2025 | 23,43 | 23,99 | 23,39 | 23,97 | 1,55% | - |
| 17.04.2025 | 23,54 | 23,77 | 23,44 | 23,60 | 1,34% | - |
| 16.04.2025 | 23,02 | 23,60 | 23,02 | 23,29 | -0,38% | - |
| 15.04.2025 | 22,92 | 23,49 | 22,92 | 23,38 | 1,79% | 7.380,00 |
| 14.04.2025 | 22,92 | 23,08 | 22,72 | 22,97 | 0,50% | 1.150,00 |
| 11.04.2025 | 22,70 | 22,93 | 22,20 | 22,85 | 1,14% | 7.200,00 |
| 10.04.2025 | 23,29 | 23,56 | 22,03 | 22,60 | -3,78% | 13.242,00 |
| 09.04.2025 | 21,38 | 23,69 | 21,33 | 23,48 | 9,08% | 5.370,00 |
| 08.04.2025 | 22,36 | 22,50 | 21,25 | 21,53 | -1,89% | 840,00 |
| 07.04.2025 | 21,89 | 22,64 | 21,03 | 21,94 | -2,58% | 17.670,00 |
| 04.04.2025 | 24,08 | 24,12 | 22,49 | 22,52 | -6,56% | 10.000,00 |
| 03.04.2025 | 24,30 | 24,64 | 24,08 | 24,10 | -3,25% | 378,00 |
| 02.04.2025 | 24,82 | 24,97 | 24,67 | 24,91 | 0,25% | - |
| 01.04.2025 | 24,63 | 24,93 | 24,62 | 24,85 | 0,51% | - |
| 31.03.2025 | 24,73 | 24,79 | 24,45 | 24,73 | -0,85% | - |
| 28.03.2025 | 25,07 | 25,25 | 24,92 | 24,94 | -1,08% | - |
| 27.03.2025 | 25,12 | 25,31 | 24,93 | 25,21 | 0,05% | - |
| 26.03.2025 | 25,41 | 25,51 | 25,15 | 25,20 | -0,96% | - |
| 25.03.2025 | 25,07 | 25,45 | 25,07 | 25,44 | 1,28% | 14.700,00 |
| 24.03.2025 | 25,24 | 25,35 | 25,05 | 25,12 | 0,17% | - |
| 21.03.2025 | 25,15 | 25,18 | 24,95 | 25,08 | -0,46% | - |
| 20.03.2025 | 25,40 | 25,52 | 25,06 | 25,19 | -1,19% | - |
| 19.03.2025 | 25,41 | 25,56 | 25,27 | 25,49 | 0,24% | - |
| 18.03.2025 | 25,20 | 25,47 | 25,16 | 25,43 | 0,94% | 12.180,00 |
| 17.03.2025 | 24,90 | 25,23 | 24,82 | 25,20 | 0,90% | 360,00 |
| 14.03.2025 | 24,68 | 25,01 | 24,44 | 24,97 | 1,76% | 2.640,00 |
| 13.03.2025 | 24,63 | 24,78 | 24,49 | 24,54 | -0,68% | - |
| 12.03.2025 | 24,66 | 24,83 | 24,59 | 24,71 | 0,37% | 3.264,00 |
| 11.03.2025 | 24,87 | 25,01 | 24,38 | 24,62 | -0,74% | 6.350,00 |
| 10.03.2025 | 25,09 | 25,19 | 24,61 | 24,80 | -1,79% | - |
| 07.03.2025 | 24,84 | 26,03 | 23,71 | 25,25 | 1,39% | 3.920,00 |
| 06.03.2025 | 24,87 | 26,09 | 24,73 | 24,90 | 0,46% | 3.700,00 |
| 05.03.2025 | 24,38 | 24,84 | 24,32 | 24,79 | 2,36% | - |
| 04.03.2025 | 24,39 | 24,45 | 23,84 | 24,22 | -0,82% | - |
| 03.03.2025 | 24,50 | 24,72 | 24,20 | 24,42 | 0,22% | - |
| 28.02.2025 | 24,05 | 24,42 | 24,00 | 24,37 | 0,83% | - |
| 27.02.2025 | 24,25 | 24,43 | 24,14 | 24,17 | -0,06% | - |
| 26.02.2025 | 24,21 | 24,38 | 24,10 | 24,18 | 0,35% | - |
| 25.02.2025 | 23,71 | 24,18 | 23,63 | 24,10 | 1,75% | 8.100,00 |
| 24.02.2025 | 23,73 | 23,84 | 23,59 | 23,68 | 0,70% | - |
| 21.02.2025 | 23,56 | 23,68 | 23,46 | 23,52 | -0,14% | 11.000,00 |
| 20.02.2025 | 23,63 | 23,74 | 23,50 | 23,55 | -0,34% | 4.500,00 |
| 19.02.2025 | 23,87 | 23,97 | 23,58 | 23,63 | -1,71% | 4.400,00 |
| 18.02.2025 | 23,97 | 24,07 | 23,93 | 24,04 | 0,15% | 41.540,00 |
| 17.02.2025 | 23,82 | 24,03 | 23,82 | 24,00 | 0,80% | 8.360,00 |
| 14.02.2025 | 23,73 | 23,93 | 23,72 | 23,81 | 0,42% | 17.928,00 |
| 13.02.2025 | 23,84 | 23,91 | 23,64 | 23,71 | -0,41% | - |
| 12.02.2025 | 23,55 | 23,83 | 23,55 | 23,81 | 0,98% | - |
| 11.02.2025 | 23,49 | 23,59 | 23,41 | 23,58 | 0,21% | - |
| 10.02.2025 | 23,46 | 23,56 | 23,44 | 23,53 | 0,46% | 50.000,00 |
| 07.02.2025 | 23,45 | 23,61 | 23,40 | 23,42 | -0,04% | - |
| 06.02.2025 | 23,18 | 23,51 | 23,12 | 23,43 | 1,20% | 3.312,00 |
| 05.02.2025 | 23,11 | 23,20 | 23,00 | 23,15 | 0,21% | 130,00 |