26,315€
0,61%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 26,22 | 26,45 | 26,19 | 26,40 | 0,74% | - |
| 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 |
| 12.09.2025 | 25,78 | 25,85 | 25,68 | 25,82 | 0,12% | 3.420,00 |
| 11.09.2025 | 25,60 | 25,80 | 25,60 | 25,79 | 0,62% | - |
| 10.09.2025 | 25,72 | 25,79 | 25,58 | 25,63 | -0,38% | - |
| 09.09.2025 | 25,55 | 25,78 | 25,53 | 25,72 | 0,60% | 176,00 |
| 08.09.2025 | 25,56 | 25,66 | 25,53 | 25,57 | 0,00% | 1.881,00 |
| 05.09.2025 | 25,72 | 25,75 | 25,47 | 25,57 | -0,44% | 4.775,00 |
| 04.09.2025 | 25,45 | 25,70 | 25,42 | 25,68 | 0,86% | 4.746,00 |
| 03.09.2025 | 25,45 | 25,53 | 25,34 | 25,46 | -0,22% | 3.840,00 |
| 02.09.2025 | 25,59 | 25,72 | 25,38 | 25,52 | -0,66% | 90,00 |
| 01.09.2025 | 25,78 | 25,83 | 25,66 | 25,69 | -0,23% | - |
| 29.08.2025 | 25,82 | 25,84 | 25,66 | 25,75 | -0,39% | - |
| 28.08.2025 | 25,87 | 26,03 | 25,75 | 25,85 | -0,10% | - |
| 27.08.2025 | 25,99 | 26,04 | 25,79 | 25,87 | -0,50% | - |
| 26.08.2025 | 26,19 | 26,20 | 25,85 | 26,00 | -0,94% | 8.700,00 |
| 25.08.2025 | 26,58 | 26,59 | 26,25 | 26,25 | -1,40% | - |
| 22.08.2025 | 26,48 | 26,73 | 26,43 | 26,62 | 0,42% | 11.342,00 |
| 21.08.2025 | 26,54 | 26,56 | 26,40 | 26,51 | -0,23% | - |
| 20.08.2025 | 26,32 | 26,58 | 26,30 | 26,57 | -2,60% | 1.595,00 |
| 19.08.2025 | 27,12 | 27,37 | 27,11 | 27,28 | 0,56% | 5.100,00 |
| 18.08.2025 | 27,31 | 27,33 | 27,04 | 27,13 | -0,60% | 630,00 |
| 15.08.2025 | 27,26 | 27,32 | 27,23 | 27,29 | 0,26% | 11.560,00 |
| 14.08.2025 | 26,94 | 27,24 | 26,89 | 27,22 | 0,73% | - |
| 13.08.2025 | 26,86 | 27,02 | 26,80 | 27,02 | 0,58% | 38.000,00 |
| 12.08.2025 | 26,83 | 26,91 | 26,77 | 26,87 | 0,25% | 253,00 |
| 11.08.2025 | 26,78 | 26,85 | 26,73 | 26,80 | 0,03% | 103.550,00 |
| 08.08.2025 | 26,65 | 26,86 | 26,62 | 26,79 | 0,51% | - |
| 07.08.2025 | 26,56 | 26,72 | 26,44 | 26,65 | 0,87% | 2.054,00 |
| 06.08.2025 | 26,34 | 26,46 | 26,25 | 26,42 | 0,74% | 1.430,00 |
| 05.08.2025 | 26,25 | 26,29 | 26,15 | 26,23 | 0,18% | 6.900,00 |
| 04.08.2025 | 25,98 | 26,19 | 25,91 | 26,18 | 1,13% | - |
| 01.08.2025 | 26,22 | 26,24 | 25,80 | 25,89 | -1,67% | 8.183,00 |
| 31.07.2025 | 26,60 | 26,69 | 26,25 | 26,33 | -0,97% | 230,00 |
| 30.07.2025 | 26,58 | 26,66 | 26,48 | 26,59 | 0,06% | 5.652,00 |
| 29.07.2025 | 26,53 | 26,64 | 26,45 | 26,57 | 0,42% | - |
| 28.07.2025 | 26,87 | 26,92 | 26,39 | 26,46 | -0,84% | - |
| 25.07.2025 | 26,39 | 26,69 | 26,33 | 26,69 | 1,01% | - |
| 24.07.2025 | 26,71 | 26,72 | 26,39 | 26,42 | -1,13% | 69.500,00 |
| 23.07.2025 | 26,53 | 26,74 | 26,38 | 26,72 | 1,68% | - |
| 22.07.2025 | 26,11 | 26,29 | 26,06 | 26,28 | 0,59% | - |
| 21.07.2025 | 26,15 | 26,24 | 26,11 | 26,12 | -0,08% | 44.025,00 |
| 18.07.2025 | 26,22 | 26,31 | 26,12 | 26,14 | -0,04% | - |
| 17.07.2025 | 26,27 | 26,32 | 26,04 | 26,15 | -0,31% | 33.660,00 |
| 16.07.2025 | 26,06 | 26,26 | 25,99 | 26,24 | 0,36% | 396,00 |
| 15.07.2025 | 26,40 | 26,42 | 26,13 | 26,14 | -0,82% | 1.748,00 |
| 14.07.2025 | 26,11 | 26,38 | 26,05 | 26,36 | 0,17% | - |
| 11.07.2025 | 26,35 | 26,43 | 26,26 | 26,31 | -0,56% | - |
| 10.07.2025 | 26,50 | 26,60 | 26,41 | 26,46 | -0,42% | - |
| 09.07.2025 | 26,18 | 26,59 | 26,15 | 26,57 | 1,24% | 22.500,00 |
| 08.07.2025 | 26,12 | 26,27 | 26,02 | 26,25 | 0,77% | 1.548,00 |
| 07.07.2025 | 26,12 | 26,17 | 26,02 | 26,05 | 0,22% | 360,00 |
| 04.07.2025 | 26,08 | 26,15 | 25,96 | 25,99 | -0,73% | 278.000,00 |
| 03.07.2025 | 26,19 | 26,28 | 26,12 | 26,18 | -0,04% | 10.200,00 |
| 02.07.2025 | 26,15 | 26,26 | 26,08 | 26,19 | 0,49% | - |
| 01.07.2025 | 25,97 | 26,11 | 25,90 | 26,06 | 0,45% | 4.400,00 |
| 30.06.2025 | 26,01 | 26,06 | 25,86 | 25,95 | -0,17% | 625,00 |
| 27.06.2025 | 25,83 | 26,04 | 25,78 | 25,99 | 0,71% | - |
| 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 |