30,163€
-0,71%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,49 | 30,51 | 30,12 | 30,16 | -0,96% | - |
| 08.09.2026 | 30,55 | 30,65 | 30,44 | 30,45 | -0,51% | - |
| 07.09.2026 | 30,70 | 30,77 | 30,60 | 30,61 | -0,53% | 50.472,00 |
| 04.09.2026 | 30,74 | 30,81 | 30,62 | 30,77 | 0,16% | 1.784,00 |
| 03.09.2026 | 30,44 | 30,73 | 30,39 | 30,72 | 0,88% | 1.917,00 |
| 02.09.2026 | 30,46 | 30,68 | 30,38 | 30,45 | -0,21% | - |
| 01.09.2026 | 30,64 | 30,75 | 30,46 | 30,51 | -0,24% | 2.200,00 |
| 31.08.2026 | 30,64 | 30,83 | 30,54 | 30,59 | -0,11% | 32.204,00 |
| 28.08.2026 | 30,57 | 30,73 | 30,56 | 30,62 | 0,35% | - |
| 27.08.2026 | 30,94 | 30,95 | 30,39 | 30,51 | -1,04% | 59.900,00 |
| 26.08.2026 | 30,90 | 30,95 | 30,76 | 30,83 | -0,10% | - |
| 25.08.2026 | 30,92 | 30,99 | 30,81 | 30,86 | 0,04% | 10.000,00 |
| 24.08.2026 | 30,67 | 30,89 | 30,64 | 30,85 | 0,65% | - |
| 21.08.2026 | 30,68 | 30,77 | 30,65 | 30,65 | 0,09% | - |
| 20.08.2026 | 30,65 | 30,72 | 30,55 | 30,62 | -0,09% | 10.850,00 |
| 19.08.2026 | 30,90 | 30,90 | 30,62 | 30,65 | -3,49% | - |
| 18.08.2026 | 31,70 | 31,84 | 31,62 | 31,76 | 0,09% | - |
| 17.08.2026 | 32,04 | 32,07 | 31,71 | 31,73 | -0,66% | 1.275,00 |
| 14.08.2026 | 31,94 | 32,01 | 31,81 | 31,94 | -0,02% | 45.750,00 |
| 13.08.2026 | 31,99 | 32,05 | 31,85 | 31,95 | 0,05% | 557,00 |
| 12.08.2026 | 31,97 | 32,07 | 31,83 | 31,93 | -0,02% | 1.258,00 |
| 11.08.2026 | 32,02 | 32,11 | 31,89 | 31,94 | -0,26% | - |
| 10.08.2026 | 32,18 | 32,19 | 31,98 | 32,02 | -0,60% | 4.418,00 |
| 07.08.2026 | 32,27 | 32,35 | 32,05 | 32,21 | -0,24% | - |
| 06.08.2026 | 32,17 | 32,42 | 32,12 | 32,29 | 0,53% | 23.930,00 |
| 05.08.2026 | 32,21 | 32,25 | 32,09 | 32,12 | -0,11% | 13.924,00 |
| 04.08.2026 | 32,19 | 32,22 | 32,02 | 32,16 | 0,16% | - |
| 03.08.2026 | 32,10 | 32,15 | 31,88 | 32,10 | 0,56% | 68.549,00 |
| 31.07.2026 | 32,12 | 32,14 | 31,77 | 31,92 | -0,55% | - |
| 30.07.2026 | 31,80 | 32,12 | 31,69 | 32,10 | 1,29% | 795,00 |
| 29.07.2026 | 31,86 | 32,06 | 31,62 | 31,69 | -0,84% | 13.020,00 |
| 28.07.2026 | 31,81 | 32,01 | 31,80 | 31,96 | 0,12% | 6.530,00 |
| 27.07.2026 | 31,93 | 32,04 | 31,69 | 31,92 | 0,93% | 7.182,00 |
| 24.07.2026 | 31,48 | 31,76 | 31,43 | 31,63 | 0,27% | 42.457,00 |
| 23.07.2026 | 31,64 | 31,82 | 31,45 | 31,54 | -0,50% | - |
| 22.07.2026 | 31,51 | 31,93 | 31,37 | 31,70 | 0,51% | 4.400,00 |
| 21.07.2026 | 31,62 | 31,71 | 31,38 | 31,54 | 0,38% | 1.289,00 |
| 20.07.2026 | 31,54 | 31,71 | 31,38 | 31,42 | -0,65% | 32.409,00 |
| 17.07.2026 | 31,32 | 31,74 | 31,26 | 31,63 | 0,54% | 615,00 |
| 16.07.2026 | 31,51 | 31,59 | 31,27 | 31,46 | -0,13% | 6.201,00 |
| 15.07.2026 | 31,45 | 31,53 | 31,24 | 31,50 | 0,57% | - |
| 14.07.2026 | 31,20 | 31,47 | 29,81 | 31,32 | 0,41% | 17.600,00 |
| 13.07.2026 | 30,94 | 31,42 | 30,92 | 31,19 | -0,15% | - |
| 10.07.2026 | 31,08 | 31,28 | 31,08 | 31,24 | 0,40% | 2.350,00 |
| 09.07.2026 | 31,45 | 31,46 | 31,05 | 31,12 | -0,66% | - |
| 08.07.2026 | 31,36 | 31,36 | 31,01 | 31,32 | -0,26% | - |
| 07.07.2026 | 31,27 | 31,61 | 31,22 | 31,40 | 0,37% | 11.966,00 |
| 06.07.2026 | 31,38 | 31,50 | 31,25 | 31,29 | -0,35% | - |
| 03.07.2026 | 31,28 | 31,44 | 31,22 | 31,40 | 0,62% | - |
| 02.07.2026 | 30,82 | 31,34 | 30,73 | 31,20 | 1,29% | 34.200,00 |
| 01.07.2026 | 30,99 | 31,01 | 30,68 | 30,81 | -0,70% | 8.550,00 |
| 30.06.2026 | 31,19 | 31,21 | 30,88 | 31,02 | -0,36% | 14.620,00 |
| 29.06.2026 | 31,13 | 31,15 | 30,90 | 31,14 | 0,49% | 61.332,00 |
| 26.06.2026 | 30,86 | 31,10 | 30,85 | 30,98 | -0,23% | - |
| 25.06.2026 | 30,99 | 31,16 | 30,92 | 31,06 | 0,52% | 37.830,00 |
| 24.06.2026 | 31,00 | 31,04 | 30,80 | 30,89 | -0,39% | 122.040,00 |
| 23.06.2026 | 30,85 | 31,11 | 30,78 | 31,02 | -0,23% | 145.520,00 |
| 22.06.2026 | 30,94 | 31,16 | 30,92 | 31,09 | 0,70% | 4.888,00 |
| 19.06.2026 | 30,74 | 31,07 | 30,74 | 30,87 | 0,02% | - |
| 18.06.2026 | 30,92 | 31,07 | 30,72 | 30,87 | 0,21% | 14.500,00 |
| 17.06.2026 | 30,94 | 31,10 | 30,77 | 30,80 | -0,13% | 1.168,00 |
| 16.06.2026 | 30,85 | 31,00 | 30,83 | 30,84 | 0,05% | - |
| 15.06.2026 | 31,22 | 31,23 | 30,80 | 30,83 | -0,02% | 196.114,00 |
| 12.06.2026 | 30,67 | 30,84 | 30,58 | 30,84 | 0,20% | - |
| 11.06.2026 | 30,13 | 30,89 | 30,05 | 30,77 | 2,41% | 12.750,00 |
| 10.06.2026 | 30,10 | 30,26 | 29,89 | 30,05 | -0,44% | 65.568,00 |
| 09.06.2026 | 29,81 | 30,28 | 29,74 | 30,18 | 1,37% | 43.268,00 |
| 08.06.2026 | 29,55 | 29,99 | 29,49 | 29,77 | 0,18% | 11.080,00 |
| 05.06.2026 | 29,81 | 30,31 | 29,64 | 29,72 | -0,70% | 4.150,00 |
| 04.06.2026 | 29,76 | 29,96 | 29,76 | 29,93 | 0,52% | 2.940,00 |
| 03.06.2026 | 30,00 | 30,03 | 29,75 | 29,78 | -0,93% | 5.830,00 |
| 02.06.2026 | 30,08 | 30,19 | 29,95 | 30,06 | 0,02% | 1.200,00 |
| 01.06.2026 | 30,08 | 30,19 | 29,86 | 30,05 | 0,23% | 5.000,00 |
| 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 |