28,650€
0,84%
Echtzeitkurs Xtrackers Euro Stoxx Quality Dividend UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx Quality Dividend UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 28,50 | 28,67 | 28,30 | 28,67 | 0,74% | 9.600,00 |
| 05.02.2026 | 28,81 | 28,82 | 28,42 | 28,46 | -0,92% | 17.003,00 |
| 04.02.2026 | 28,28 | 28,87 | 28,27 | 28,72 | 1,75% | 8.562,00 |
| 03.02.2026 | 28,22 | 28,31 | 28,06 | 28,23 | 0,21% | 2.632,00 |
| 02.02.2026 | 27,63 | 28,19 | 27,60 | 28,17 | 1,16% | 2.840,00 |
| 30.01.2026 | 27,79 | 27,95 | 27,70 | 27,85 | -0,04% | 1.248,00 |
| 29.01.2026 | 27,74 | 27,94 | 27,66 | 27,86 | 0,54% | 10.746,00 |
| 28.01.2026 | 27,82 | 27,84 | 27,52 | 27,71 | 0,06% | 8.351,00 |
| 27.01.2026 | 27,72 | 27,78 | 27,62 | 27,69 | 0,05% | 3.800,00 |
| 26.01.2026 | 27,54 | 27,72 | 27,53 | 27,67 | 0,40% | 17.965,00 |
| 23.01.2026 | 27,67 | 27,72 | 27,50 | 27,56 | -0,52% | 31.200,00 |
| 22.01.2026 | 27,67 | 27,82 | 27,57 | 27,71 | 0,03% | 3.463,00 |
| 21.01.2026 | 27,22 | 27,82 | 27,18 | 27,70 | 2,08% | 14.338,00 |
| 20.01.2026 | 27,41 | 27,42 | 27,10 | 27,14 | -1,33% | 4.080,00 |
| 19.01.2026 | 27,43 | 27,58 | 27,35 | 27,50 | -1,16% | 54.475,00 |
| 16.01.2026 | 27,88 | 27,91 | 27,76 | 27,82 | -0,05% | 6.750,00 |
| 15.01.2026 | 28,09 | 28,11 | 27,82 | 27,84 | -0,40% | 1.000,00 |
| 14.01.2026 | 27,89 | 27,98 | 27,81 | 27,95 | 0,27% | 2.630,00 |
| 13.01.2026 | 27,98 | 28,00 | 27,82 | 27,87 | -0,26% | 795,00 |
| 12.01.2026 | 27,96 | 27,97 | 27,75 | 27,95 | -0,08% | 16.120,00 |
| 09.01.2026 | 27,86 | 27,97 | 27,83 | 27,97 | 0,34% | - |
| 08.01.2026 | 27,53 | 27,87 | 27,52 | 27,87 | 1,06% | 2.829,00 |
| 07.01.2026 | 27,90 | 27,93 | 27,56 | 27,58 | -1,18% | 26.440,00 |
| 06.01.2026 | 27,92 | 28,04 | 27,84 | 27,91 | 0,15% | 5.445,00 |
| 05.01.2026 | 27,89 | 27,95 | 27,68 | 27,87 | 0,23% | 208,00 |
| 02.01.2026 | 27,57 | 27,82 | 27,47 | 27,81 | 0,95% | 43.780,00 |
| 30.12.2025 | 27,40 | 27,57 | 27,35 | 27,54 | 0,51% | 8.868,00 |
| 29.12.2025 | 27,40 | 27,46 | 27,35 | 27,40 | 0,27% | 90.361,00 |
| 23.12.2025 | 27,41 | 27,42 | 27,28 | 27,33 | -0,25% | 2.073,00 |
| 22.12.2025 | 27,41 | 27,48 | 27,32 | 27,40 | -0,22% | 496,00 |
| 19.12.2025 | 27,23 | 27,50 | 27,23 | 27,46 | 0,78% | - |
| 18.12.2025 | 27,19 | 27,33 | 27,16 | 27,25 | 0,29% | - |
| 17.12.2025 | 27,19 | 27,26 | 27,13 | 27,17 | -0,14% | 101.654,00 |
| 16.12.2025 | 27,14 | 27,35 | 27,06 | 27,20 | -0,02% | - |
| 15.12.2025 | 27,13 | 27,26 | 27,11 | 27,21 | 0,59% | - |
| 12.12.2025 | 27,17 | 27,19 | 26,98 | 27,05 | -0,32% | 20.000,00 |
| 11.12.2025 | 26,91 | 27,15 | 26,83 | 27,14 | 0,32% | - |
| 10.12.2025 | 27,00 | 27,08 | 26,87 | 27,05 | 0,19% | 10.120,00 |
| 09.12.2025 | 27,00 | 27,14 | 26,98 | 27,00 | 0,25% | 24.050,00 |
| 08.12.2025 | 26,94 | 27,02 | 26,90 | 26,93 | -0,01% | 11.424,00 |
| 05.12.2025 | 27,06 | 27,10 | 26,93 | 26,93 | -0,21% | 5.950,00 |
| 04.12.2025 | 27,03 | 27,09 | 26,92 | 26,99 | -0,10% | - |
| 03.12.2025 | 27,13 | 27,18 | 26,90 | 27,02 | -0,35% | 7.728,00 |
| 02.12.2025 | 27,02 | 27,20 | 27,02 | 27,11 | 0,33% | 37.740,00 |
| 01.12.2025 | 26,92 | 27,11 | 26,83 | 27,02 | 0,11% | 1.489,00 |
| 28.11.2025 | 26,91 | 27,03 | 26,84 | 26,99 | 0,33% | 7.770,00 |
| 27.11.2025 | 26,84 | 26,92 | 26,81 | 26,91 | 0,11% | - |
| 26.11.2025 | 26,78 | 26,91 | 26,56 | 26,88 | 0,44% | - |
| 25.11.2025 | 26,43 | 26,76 | 26,39 | 26,76 | 1,18% | 23.500,00 |
| 24.11.2025 | 26,68 | 26,74 | 26,35 | 26,45 | -0,66% | 4.042,00 |
| 21.11.2025 | 26,19 | 26,69 | 26,07 | 26,62 | 2,09% | - |
| 20.11.2025 | 26,54 | 26,60 | 26,08 | 26,08 | -1,21% | 23.758,00 |
| 19.11.2025 | 26,44 | 26,47 | 26,23 | 26,40 | -1,09% | - |
| 18.11.2025 | 26,76 | 26,81 | 26,56 | 26,69 | -0,87% | 210,00 |
| 17.11.2025 | 27,13 | 27,19 | 26,81 | 26,92 | -0,69% | 96,00 |
| 14.11.2025 | 27,31 | 27,33 | 26,96 | 27,11 | -0,64% | 3.490,00 |
| 13.11.2025 | 27,36 | 27,47 | 27,23 | 27,29 | -0,09% | - |
| 12.11.2025 | 27,20 | 27,35 | 27,18 | 27,31 | 0,55% | 52.818,00 |
| 11.11.2025 | 26,95 | 27,19 | 26,91 | 27,16 | 0,70% | - |
| 10.11.2025 | 26,87 | 27,00 | 26,73 | 26,97 | 0,66% | 1.128,00 |
| 07.11.2025 | 26,65 | 26,80 | 26,43 | 26,79 | 0,57% | 1.384,00 |
| 06.11.2025 | 26,67 | 26,77 | 26,58 | 26,64 | -0,39% | - |
| 05.11.2025 | 26,37 | 26,75 | 26,31 | 26,75 | 1,29% | - |
| 04.11.2025 | 26,31 | 26,52 | 26,18 | 26,41 | -0,49% | - |
| 03.11.2025 | 26,50 | 26,67 | 26,44 | 26,54 | 0,29% | 63.546,00 |
| 31.10.2025 | 26,57 | 26,65 | 26,39 | 26,46 | -0,66% | 2.050,00 |
| 30.10.2025 | 26,63 | 26,69 | 26,48 | 26,63 | 0,04% | - |
| 29.10.2025 | 26,63 | 26,76 | 26,50 | 26,62 | -0,09% | - |
| 28.10.2025 | 26,53 | 26,68 | 26,47 | 26,65 | 0,18% | 8.800,00 |
| 27.10.2025 | 26,61 | 26,63 | 26,42 | 26,60 | 0,51% | - |
| 24.10.2025 | 26,55 | 26,60 | 26,32 | 26,47 | -0,12% | 150,00 |
| 23.10.2025 | 26,39 | 26,56 | 26,36 | 26,50 | 0,58% | - |
| 22.10.2025 | 26,29 | 26,43 | 26,22 | 26,35 | 0,22% | 25.070,00 |
| 21.10.2025 | 26,31 | 26,40 | 26,28 | 26,29 | -0,06% | 2.640,00 |
| 20.10.2025 | 26,48 | 26,50 | 26,22 | 26,31 | -0,54% | 9.600,00 |
| 17.10.2025 | 26,18 | 26,46 | 26,00 | 26,45 | 0,66% | 302,00 |
| 16.10.2025 | 26,22 | 26,45 | 26,19 | 26,27 | 0,26% | - |
| 15.10.2025 | 26,37 | 26,46 | 26,07 | 26,21 | -0,40% | 9.170,00 |
| 14.10.2025 | 25,89 | 26,33 | 25,83 | 26,31 | 1,00% | 16.054,00 |
| 13.10.2025 | 26,12 | 26,18 | 25,95 | 26,05 | 0,72% | - |
| 10.10.2025 | 26,13 | 26,32 | 25,83 | 25,87 | -0,87% | - |
| 09.10.2025 | 26,09 | 26,26 | 26,06 | 26,09 | 0,17% | - |
| 08.10.2025 | 25,92 | 26,12 | 25,90 | 26,05 | 0,51% | 810,00 |
| 07.10.2025 | 25,94 | 25,99 | 25,86 | 25,92 | -0,15% | 2.101,00 |
| 06.10.2025 | 26,15 | 26,15 | 25,72 | 25,95 | -0,63% | 38.140,00 |
| 03.10.2025 | 26,14 | 26,20 | 26,03 | 26,12 | -0,03% | 18.000,00 |
| 02.10.2025 | 26,29 | 26,31 | 26,04 | 26,13 | -0,43% | - |
| 01.10.2025 | 25,97 | 26,26 | 25,90 | 26,24 | 0,79% | - |
| 30.09.2025 | 25,93 | 26,05 | 25,76 | 26,04 | 0,43% | - |
| 29.09.2025 | 26,03 | 26,09 | 25,88 | 25,92 | -0,07% | 55.200,00 |
| 26.09.2025 | 25,72 | 25,96 | 25,71 | 25,94 | 0,84% | - |
| 25.09.2025 | 25,63 | 25,74 | 25,52 | 25,72 | 0,41% | 7.800,00 |
| 24.09.2025 | 25,65 | 25,70 | 25,55 | 25,62 | 0,01% | 98.600,00 |
| 23.09.2025 | 25,59 | 25,77 | 25,59 | 25,62 | 0,08% | - |
| 22.09.2025 | 25,57 | 25,62 | 25,42 | 25,60 | 0,04% | - |
| 19.09.2025 | 25,50 | 25,70 | 25,50 | 25,59 | 0,24% | - |
| 18.09.2025 | 25,56 | 25,65 | 25,45 | 25,53 | -0,12% | 34.000,00 |
| 17.09.2025 | 25,66 | 25,69 | 25,45 | 25,56 | -0,38% | 720,00 |
| 16.09.2025 | 25,96 | 25,99 | 25,59 | 25,65 | -1,11% | - |
| 15.09.2025 | 25,83 | 26,02 | 25,83 | 25,94 | 0,48% | 21.560,00 |