29,983€
-0,01%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,11 | 30,27 | 29,97 | 29,98 | -0,18% | 1.050,00 |
| 28.05.2026 | 29,95 | 30,14 | 29,94 | 30,04 | -0,45% | - |
| 27.05.2026 | 30,15 | 30,32 | 30,01 | 30,17 | 0,27% | 11.160,00 |
| 26.05.2026 | 30,10 | 30,20 | 30,02 | 30,09 | -0,46% | 2.040,00 |
| 25.05.2026 | 30,20 | 30,27 | 30,00 | 30,23 | 1,52% | 925,00 |
| 22.05.2026 | 30,04 | 30,07 | 29,75 | 29,78 | -0,90% | 3.800,00 |
| 21.05.2026 | 29,64 | 30,21 | 29,57 | 30,05 | 0,91% | - |
| 20.05.2026 | 29,32 | 29,82 | 29,32 | 29,78 | 1,20% | - |
| 19.05.2026 | 29,63 | 29,74 | 29,42 | 29,43 | -0,81% | - |
| 18.05.2026 | 28,99 | 29,71 | 28,89 | 29,67 | 1,58% | 3.234,00 |
| 15.05.2026 | 29,17 | 29,52 | 29,16 | 29,20 | -0,96% | 672,00 |
| 14.05.2026 | 29,56 | 29,67 | 29,44 | 29,49 | -0,25% | 38.080,00 |
| 13.05.2026 | 29,42 | 29,56 | 29,24 | 29,56 | 0,69% | 10.440,00 |
| 12.05.2026 | 29,17 | 29,39 | 29,00 | 29,36 | 0,13% | - |
| 11.05.2026 | 29,24 | 29,41 | 29,21 | 29,32 | -0,07% | 34.545,00 |
| 08.05.2026 | 29,15 | 29,36 | 29,10 | 29,34 | 1,03% | 23.795,00 |
| 07.05.2026 | 29,58 | 29,68 | 29,01 | 29,04 | -1,85% | - |
| 06.05.2026 | 29,34 | 29,63 | 29,24 | 29,59 | 1,71% | - |
| 05.05.2026 | 28,80 | 29,15 | 28,74 | 29,09 | 1,11% | - |
| 04.05.2026 | 29,19 | 29,23 | 28,63 | 28,77 | -1,36% | 580,00 |
| 30.04.2026 | 28,56 | 29,24 | 28,48 | 29,17 | 1,44% | 4.420,00 |
| 29.04.2026 | 29,14 | 29,17 | 28,68 | 28,76 | -1,00% | 506,00 |
| 28.04.2026 | 28,95 | 29,25 | 28,91 | 29,05 | 0,05% | 4.900,00 |
| 27.04.2026 | 28,88 | 29,12 | 28,87 | 29,03 | 0,19% | 3.300,00 |
| 24.04.2026 | 28,84 | 29,09 | 28,75 | 28,98 | 0,46% | 19.006,00 |
| 23.04.2026 | 28,91 | 29,06 | 28,50 | 28,84 | -0,87% | 2.000,00 |
| 22.04.2026 | 29,32 | 29,36 | 28,96 | 29,10 | 0,13% | 200,00 |
| 21.04.2026 | 29,46 | 29,48 | 29,01 | 29,06 | -1,23% | - |
| 20.04.2026 | 29,13 | 29,42 | 29,09 | 29,42 | 0,10% | - |
| 17.04.2026 | 29,23 | 29,51 | 29,20 | 29,39 | 0,69% | 9.333,00 |
| 16.04.2026 | 29,28 | 29,39 | 29,12 | 29,19 | 0,05% | 806,00 |
| 15.04.2026 | 29,14 | 29,29 | 29,06 | 29,17 | -0,14% | 44.100,00 |
| 14.04.2026 | 29,12 | 29,28 | 29,07 | 29,21 | 0,27% | 100.000,00 |
| 13.04.2026 | 28,75 | 29,14 | 28,75 | 29,14 | 0,22% | 57.865,00 |
| 10.04.2026 | 29,21 | 29,25 | 28,94 | 29,07 | -0,63% | 59.650,00 |
| 09.04.2026 | 28,99 | 29,35 | 28,94 | 29,26 | 0,36% | 42.500,00 |
| 08.04.2026 | 29,69 | 29,76 | 28,86 | 29,15 | 1,28% | - |
| 07.04.2026 | 28,56 | 28,97 | 28,34 | 28,78 | 0,66% | 1.764,00 |
| 02.04.2026 | 27,85 | 28,62 | 27,85 | 28,60 | 0,42% | 3.605,00 |
| 01.04.2026 | 28,51 | 28,90 | 28,30 | 28,48 | 0,05% | - |
| 31.03.2026 | 27,99 | 28,60 | 27,85 | 28,46 | 2,55% | 55.835,00 |
| 30.03.2026 | 27,37 | 27,98 | 27,36 | 27,75 | 1,64% | 36.619,00 |
| 27.03.2026 | 27,69 | 27,75 | 27,30 | 27,31 | -1,13% | 53.410,00 |
| 26.03.2026 | 27,55 | 27,92 | 27,46 | 27,62 | -0,38% | 55.375,00 |
| 25.03.2026 | 27,68 | 27,86 | 27,60 | 27,72 | -0,03% | - |
| 24.03.2026 | 27,19 | 27,82 | 27,14 | 27,73 | 1,19% | - |
| 23.03.2026 | 26,84 | 27,63 | 26,54 | 27,40 | 1,16% | 60.255,00 |
| 20.03.2026 | 27,77 | 27,91 | 26,94 | 27,09 | -2,69% | 15.654,00 |
| 19.03.2026 | 27,73 | 27,95 | 27,52 | 27,84 | 0,11% | 480,00 |
| 18.03.2026 | 28,51 | 28,52 | 27,77 | 27,81 | -1,55% | 1.386,00 |
| 17.03.2026 | 27,81 | 28,37 | 27,78 | 28,25 | 0,93% | 360,00 |
| 16.03.2026 | 28,04 | 28,07 | 27,78 | 27,99 | 0,61% | 5.607,00 |
| 13.03.2026 | 27,80 | 28,10 | 27,62 | 27,82 | -0,03% | 410,00 |
| 12.03.2026 | 27,83 | 27,99 | 27,73 | 27,83 | -0,85% | 2.495,00 |
| 11.03.2026 | 27,98 | 28,15 | 27,75 | 28,06 | 0,69% | 1.260,00 |
| 10.03.2026 | 27,90 | 28,29 | 27,83 | 27,87 | -0,66% | 5.480,00 |
| 09.03.2026 | 27,17 | 28,24 | 27,06 | 28,06 | 0,56% | 1.260,00 |
| 06.03.2026 | 28,13 | 28,18 | 27,55 | 27,90 | -0,23% | 9.990,00 |
| 05.03.2026 | 28,12 | 28,43 | 27,79 | 27,96 | -1,32% | 10.477,00 |
| 04.03.2026 | 28,08 | 28,43 | 27,95 | 28,34 | 0,04% | 4.032,00 |
| 03.03.2026 | 28,81 | 28,81 | 27,92 | 28,33 | -2,39% | 7.979,00 |
| 02.03.2026 | 29,04 | 29,14 | 28,69 | 29,02 | -1,07% | 9.929,00 |
| 27.02.2026 | 29,46 | 29,59 | 29,29 | 29,34 | -0,53% | 5.000,00 |
| 26.02.2026 | 29,31 | 29,50 | 29,26 | 29,49 | 0,45% | - |
| 25.02.2026 | 29,29 | 29,39 | 29,22 | 29,36 | 0,22% | 59.940,00 |
| 24.02.2026 | 29,30 | 29,37 | 29,17 | 29,30 | 0,12% | 3.420,00 |
| 23.02.2026 | 29,13 | 29,42 | 29,11 | 29,26 | 0,03% | 39.010,00 |
| 20.02.2026 | 28,90 | 29,28 | 28,85 | 29,25 | 1,33% | - |
| 19.02.2026 | 28,83 | 28,96 | 28,70 | 28,87 | 0,19% | - |
| 18.02.2026 | 28,79 | 28,89 | 28,69 | 28,81 | -0,60% | 16.021,00 |
| 17.02.2026 | 28,64 | 28,99 | 28,59 | 28,98 | 0,75% | 69.120,00 |
| 16.02.2026 | 28,72 | 28,86 | 28,67 | 28,77 | 0,38% | 9.048,00 |
| 13.02.2026 | 28,79 | 28,86 | 28,53 | 28,66 | -0,61% | 10.000,00 |
| 12.02.2026 | 29,00 | 29,11 | 28,77 | 28,84 | -0,62% | 2.800,00 |
| 11.02.2026 | 28,88 | 29,06 | 28,78 | 29,02 | 0,42% | 80.650,00 |
| 10.02.2026 | 28,78 | 28,93 | 28,77 | 28,89 | 0,31% | 6.510,00 |
| 09.02.2026 | 28,73 | 28,82 | 28,61 | 28,81 | 0,47% | - |
| 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 |