24,295€
0,75%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 23,00 | 23,20 | 22,88 | 23,11 | 0,59% | - |
| 03.02.2025 | 22,67 | 23,08 | 22,65 | 22,97 | -0,81% | 72.000,00 |
| 31.01.2025 | 23,33 | 23,38 | 23,13 | 23,16 | -0,67% | 4.160,00 |
| 30.01.2025 | 23,20 | 23,40 | 23,13 | 23,32 | 0,58% | - |
| 29.01.2025 | 23,29 | 23,31 | 23,09 | 23,18 | -0,06% | - |
| 28.01.2025 | 23,05 | 23,30 | 23,01 | 23,20 | 0,14% | 339.820,00 |
| 27.01.2025 | 22,69 | 23,17 | 22,65 | 23,16 | 1,11% | 6.600,00 |
| 24.01.2025 | 22,93 | 23,14 | 22,89 | 22,91 | -0,07% | - |
| 23.01.2025 | 22,65 | 22,93 | 22,65 | 22,92 | 1,28% | - |
| 22.01.2025 | 22,86 | 22,90 | 22,63 | 22,63 | -1,09% | - |
| 21.01.2025 | 22,81 | 22,89 | 22,73 | 22,88 | -0,05% | 6.410,00 |
| 20.01.2025 | 22,80 | 22,99 | 22,71 | 22,90 | 0,48% | 4.900,00 |
| 17.01.2025 | 22,62 | 22,85 | 22,62 | 22,79 | 0,82% | - |
| 16.01.2025 | 22,60 | 22,71 | 22,54 | 22,60 | 0,40% | - |
| 15.01.2025 | 22,26 | 22,80 | 22,25 | 22,51 | 1,13% | - |
| 14.01.2025 | 22,15 | 22,33 | 22,13 | 22,26 | 0,56% | - |
| 13.01.2025 | 21,97 | 22,13 | 21,86 | 22,13 | 0,51% | 5.000,00 |
| 10.01.2025 | 22,04 | 22,19 | 21,90 | 22,02 | -0,34% | 7.690,00 |
| 09.01.2025 | 21,96 | 22,12 | 21,85 | 22,10 | 0,49% | 9.400,00 |
| 08.01.2025 | 21,98 | 22,13 | 21,83 | 21,99 | 0,08% | - |
| 07.01.2025 | 21,87 | 22,10 | 21,77 | 21,97 | 0,32% | 57.729,00 |
| 06.01.2025 | 21,78 | 22,03 | 21,67 | 21,90 | 0,88% | 1.610,00 |
| 03.01.2025 | 21,81 | 21,88 | 21,66 | 21,71 | -0,25% | - |
| 02.01.2025 | 21,82 | 21,97 | 21,58 | 21,77 | 0,10% | - |
| 30.12.2024 | 21,58 | 21,80 | 21,53 | 21,74 | 0,46% | 112,00 |
| 27.12.2024 | 21,43 | 21,68 | 21,37 | 21,64 | 0,67% | 70.000,00 |
| 23.12.2024 | 21,47 | 21,52 | 21,32 | 21,50 | 0,45% | - |
| 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% | - |