21,330€
-0,30%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,33 | 21,50 | 21,23 | 21,40 | -0,17% | 11.250,00 |
| 19.12.2024 | 21,44 | 21,59 | 21,39 | 21,44 | 0,06% | - |
| 18.12.2024 | 21,70 | 21,79 | 21,40 | 21,43 | -1,32% | 35.351,00 |
| 17.12.2024 | 21,89 | 21,90 | 21,68 | 21,72 | -0,91% | 10.950,00 |
| 16.12.2024 | 22,05 | 22,09 | 21,85 | 21,92 | -0,79% | - |
| 13.12.2024 | 22,01 | 22,15 | 22,01 | 22,09 | 0,30% | - |
| 12.12.2024 | 22,10 | 22,17 | 22,01 | 22,03 | -0,51% | 630,00 |
| 11.12.2024 | 22,10 | 22,15 | 22,03 | 22,14 | 0,30% | - |
| 10.12.2024 | 22,06 | 22,15 | 22,05 | 22,07 | -0,07% | 2.532,00 |
| 09.12.2024 | 22,08 | 22,23 | 22,06 | 22,09 | -0,05% | - |
| 06.12.2024 | 22,02 | 22,26 | 22,01 | 22,10 | 0,28% | - |
| 05.12.2024 | 21,71 | 22,11 | 21,69 | 22,04 | 1,59% | 17.500,00 |
| 04.12.2024 | 21,70 | 21,84 | 21,66 | 21,69 | -0,02% | - |
| 03.12.2024 | 21,61 | 21,77 | 21,57 | 21,70 | 0,40% | 62.000,00 |
| 02.12.2024 | 21,46 | 21,72 | 21,35 | 21,61 | 0,29% | 117.500,00 |
| 29.11.2024 | 21,52 | 21,60 | 21,42 | 21,55 | -0,04% | - |
| 28.11.2024 | 21,46 | 21,57 | 21,45 | 21,56 | 0,63% | 45.100,00 |
| 27.11.2024 | 21,42 | 21,47 | 21,21 | 21,42 | -0,03% | - |
| 26.11.2024 | 21,50 | 21,56 | 21,41 | 21,43 | -0,59% | - |
| 25.11.2024 | 21,71 | 21,76 | 21,51 | 21,56 | -0,47% | - |
| 22.11.2024 | 21,54 | 21,68 | 21,36 | 21,66 | 0,45% | - |
| 21.11.2024 | 21,59 | 21,63 | 21,33 | 21,56 | 0,05% | - |
| 20.11.2024 | 21,70 | 21,76 | 21,49 | 21,55 | -0,20% | - |
| 19.11.2024 | 21,79 | 21,83 | 21,31 | 21,59 | -0,64% | 48.000,00 |
| 18.11.2024 | 21,75 | 21,80 | 21,63 | 21,73 | 0,21% | - |
| 15.11.2024 | 21,44 | 21,76 | 21,35 | 21,69 | 1,10% | - |
| 14.11.2024 | 21,17 | 21,55 | 21,17 | 21,45 | 0,86% | 1.104,00 |
| 13.11.2024 | 21,15 | 21,37 | 21,10 | 21,27 | -0,71% | 161,00 |
| 12.11.2024 | 21,69 | 21,71 | 21,33 | 21,42 | -1,80% | - |
| 11.11.2024 | 21,77 | 21,92 | 21,76 | 21,82 | 0,51% | 5.920,00 |
| 08.11.2024 | 21,75 | 21,82 | 21,56 | 21,71 | -0,65% | 4.074,00 |
| 07.11.2024 | 21,74 | 21,92 | 21,65 | 21,85 | 0,71% | 1.955,00 |
| 06.11.2024 | 22,03 | 22,21 | 21,54 | 21,70 | -1,45% | 3.024,00 |
| 05.11.2024 | 22,09 | 22,09 | 21,95 | 22,02 | 0,21% | - |
| 04.11.2024 | 22,06 | 22,12 | 21,94 | 21,97 | 0,02% | 54.390,00 |
| 01.11.2024 | 21,81 | 22,07 | 21,80 | 21,96 | 0,52% | - |
| 31.10.2024 | 21,80 | 21,88 | 21,71 | 21,85 | -0,09% | - |
| 30.10.2024 | 22,02 | 22,05 | 21,83 | 21,87 | -0,88% | - |
| 29.10.2024 | 22,29 | 22,34 | 22,06 | 22,07 | -0,74% | 219.000,00 |
| 28.10.2024 | 22,19 | 22,27 | 22,02 | 22,23 | 0,89% | - |
| 25.10.2024 | 22,12 | 22,17 | 21,99 | 22,03 | -0,42% | - |
| 24.10.2024 | 22,11 | 22,32 | 22,08 | 22,13 | 0,31% | 3.430,00 |
| 23.10.2024 | 22,21 | 22,28 | 21,99 | 22,06 | -0,56% | - |
| 22.10.2024 | 22,31 | 22,34 | 22,03 | 22,18 | -0,74% | - |
| 21.10.2024 | 22,39 | 22,44 | 22,29 | 22,35 | -0,29% | 225,00 |
| 18.10.2024 | 22,35 | 22,44 | 22,27 | 22,41 | 0,44% | - |
| 17.10.2024 | 22,25 | 22,42 | 22,24 | 22,32 | 0,16% | - |
| 16.10.2024 | 22,11 | 22,29 | 22,02 | 22,28 | 0,77% | 3.720,00 |
| 15.10.2024 | 22,25 | 22,29 | 22,05 | 22,11 | -0,63% | - |
| 14.10.2024 | 22,10 | 22,27 | 22,07 | 22,25 | 0,77% | - |
| 11.10.2024 | 22,03 | 22,11 | 21,96 | 22,08 | 0,28% | - |
| 10.10.2024 | 21,96 | 22,06 | 21,93 | 22,02 | 0,09% | 19.500,00 |
| 09.10.2024 | 21,85 | 22,00 | 21,78 | 22,00 | 0,53% | - |
| 08.10.2024 | 21,80 | 21,95 | 21,71 | 21,88 | -0,03% | - |
| 07.10.2024 | 21,95 | 22,00 | 21,81 | 21,89 | -0,47% | - |
| 04.10.2024 | 21,71 | 21,99 | 21,65 | 21,99 | 1,54% | 2.242,00 |
| 03.10.2024 | 21,80 | 21,87 | 21,62 | 21,66 | -1,16% | - |
| 02.10.2024 | 22,07 | 22,11 | 21,87 | 21,92 | -0,74% | 1.221,00 |
| 01.10.2024 | 22,20 | 22,24 | 21,97 | 22,08 | -0,55% | - |
| 30.09.2024 | 22,43 | 22,43 | 22,11 | 22,20 | -0,66% | - |
| 27.09.2024 | 22,30 | 22,44 | 22,23 | 22,35 | 0,28% | 4.068,00 |
| 26.09.2024 | 22,19 | 22,30 | 22,08 | 22,29 | 1,51% | 264,00 |
| 25.09.2024 | 21,96 | 22,07 | 21,91 | 21,95 | -0,46% | 106.392,00 |
| 24.09.2024 | 22,01 | 22,16 | 22,00 | 22,06 | 0,49% | 2.200,00 |
| 23.09.2024 | 22,01 | 22,02 | 21,80 | 21,95 | -0,01% | - |
| 20.09.2024 | 22,02 | 22,08 | 21,92 | 21,95 | -0,70% | 1.638,00 |
| 19.09.2024 | 22,23 | 22,31 | 22,05 | 22,11 | 0,20% | 2.500,00 |
| 18.09.2024 | 22,04 | 22,26 | 21,99 | 22,06 | 0,30% | - |
| 17.09.2024 | 21,97 | 22,13 | 21,91 | 22,00 | 0,09% | - |
| 16.09.2024 | 21,80 | 21,98 | 21,73 | 21,98 | 0,76% | - |
| 13.09.2024 | 21,68 | 21,88 | 21,66 | 21,81 | 0,49% | - |
| 12.09.2024 | 21,73 | 21,83 | 21,52 | 21,70 | -0,19% | - |
| 11.09.2024 | 21,49 | 21,75 | 21,41 | 21,75 | 0,88% | 2.021,00 |
| 10.09.2024 | 21,78 | 21,88 | 21,39 | 21,56 | -1,36% | 316,00 |
| 09.09.2024 | 21,71 | 21,89 | 21,70 | 21,85 | 1,17% | - |
| 06.09.2024 | 21,87 | 21,90 | 21,59 | 21,60 | -1,28% | 228,00 |
| 05.09.2024 | 21,67 | 22,03 | 21,60 | 21,88 | 0,81% | - |
| 04.09.2024 | 21,61 | 21,80 | 21,47 | 21,71 | 0,05% | 989,00 |
| 03.09.2024 | 22,05 | 22,11 | 21,65 | 21,70 | -1,72% | - |
| 02.09.2024 | 22,04 | 22,09 | 21,92 | 22,08 | 0,20% | 41.631,00 |
| 30.08.2024 | 21,97 | 22,07 | 21,88 | 22,03 | 0,99% | - |
| 29.08.2024 | 21,86 | 22,00 | 21,82 | 21,82 | -0,09% | - |
| 28.08.2024 | 21,84 | 21,88 | 21,76 | 21,84 | 0,15% | 11.662,00 |
| 27.08.2024 | 21,76 | 21,87 | 21,73 | 21,80 | 0,36% | 16.214,00 |
| 26.08.2024 | 21,65 | 21,77 | 21,62 | 21,73 | 0,23% | - |
| 23.08.2024 | 21,47 | 21,70 | 21,46 | 21,68 | 1,36% | - |
| 22.08.2024 | 21,46 | 21,54 | 21,37 | 21,39 | -0,51% | - |
| 21.08.2024 | 21,40 | 21,50 | 21,38 | 21,50 | -2,69% | - |
| 20.08.2024 | 22,27 | 22,35 | 22,05 | 22,09 | -0,85% | - |
| 19.08.2024 | 22,09 | 22,31 | 22,07 | 22,28 | 0,79% | 4.300,00 |
| 16.08.2024 | 22,07 | 22,14 | 21,99 | 22,11 | 0,21% | 774,00 |
| 15.08.2024 | 21,77 | 22,07 | 21,75 | 22,06 | 1,53% | 204,00 |
| 14.08.2024 | 21,67 | 21,76 | 21,65 | 21,73 | 0,32% | - |
| 13.08.2024 | 21,62 | 21,68 | 21,51 | 21,66 | 0,52% | - |
| 12.08.2024 | 21,60 | 21,63 | 21,51 | 21,54 | -0,15% | - |
| 09.08.2024 | 21,50 | 21,68 | 21,42 | 21,58 | 0,12% | 12.350,00 |
| 08.08.2024 | 21,42 | 21,57 | 21,29 | 21,55 | 1,35% | 12.168,00 |
| 07.08.2024 | 21,29 | 21,59 | 21,15 | 21,26 | 0,72% | - |
| 06.08.2024 | 21,35 | 21,42 | 20,94 | 21,11 | -0,32% | 7.830,00 |
| 05.08.2024 | 20,99 | 21,31 | 20,89 | 21,18 | -2,38% | 34.150,00 |