24,375€
0,89%
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 | 24,03 | 24,44 | 24,00 | 24,39 | 0,93% | 2.983,00 |
| 27.02.2025 | 24,26 | 24,43 | 24,12 | 24,16 | -0,06% | 2.629,00 |
| 26.02.2025 | 24,21 | 24,38 | 24,10 | 24,18 | 0,31% | 1.305,00 |
| 25.02.2025 | 23,72 | 24,18 | 23,63 | 24,10 | 1,76% | 5.258,00 |
| 24.02.2025 | 23,69 | 23,86 | 23,59 | 23,68 | 0,72% | 5.513,00 |
| 21.02.2025 | 23,58 | 23,68 | 23,46 | 23,51 | -0,20% | 1.403,00 |
| 20.02.2025 | 23,66 | 23,74 | 23,50 | 23,56 | -0,26% | 3.544,00 |
| 19.02.2025 | 23,87 | 23,97 | 23,56 | 23,62 | -1,65% | 3.461,00 |
| 18.02.2025 | 23,97 | 24,07 | 23,93 | 24,02 | 0,08% | 3.577,00 |
| 17.02.2025 | 23,88 | 24,03 | 23,83 | 24,00 | 0,81% | 6.947,00 |
| 14.02.2025 | 23,71 | 23,93 | 23,71 | 23,81 | 0,41% | 741,00 |
| 13.02.2025 | 23,86 | 23,92 | 23,65 | 23,71 | -0,39% | 8.778,00 |
| 12.02.2025 | 23,54 | 23,83 | 23,53 | 23,80 | 0,93% | 1.095,00 |
| 11.02.2025 | 23,49 | 23,60 | 23,41 | 23,58 | 0,24% | 2.592,00 |
| 10.02.2025 | 23,51 | 23,57 | 23,44 | 23,53 | 0,46% | 4.134,00 |
| 07.02.2025 | 23,46 | 23,61 | 23,38 | 23,42 | -0,09% | 5.196,00 |
| 06.02.2025 | 23,20 | 23,51 | 23,13 | 23,44 | 1,08% | 1.218,00 |
| 05.02.2025 | 23,09 | 23,21 | 23,00 | 23,19 | 0,11% | 1.979,00 |
| 04.02.2025 | 22,98 | 23,21 | 22,88 | 23,16 | 0,72% | 1.584,00 |
| 03.02.2025 | 22,65 | 23,09 | 22,64 | 23,00 | -0,71% | 8.015,00 |
| 31.01.2025 | 23,32 | 23,40 | 23,13 | 23,16 | -0,66% | 2.025,00 |
| 30.01.2025 | 23,21 | 23,46 | 23,13 | 23,32 | 0,43% | 7.588,00 |
| 29.01.2025 | 23,38 | 23,42 | 23,09 | 23,22 | 0,06% | 6.184,00 |
| 28.01.2025 | 23,04 | 23,29 | 23,00 | 23,20 | 0,11% | 27.636,00 |
| 27.01.2025 | 22,66 | 23,19 | 22,60 | 23,18 | 1,18% | 7.639,00 |
| 24.01.2025 | 22,96 | 23,14 | 22,89 | 22,91 | -0,11% | 4.596,00 |
| 23.01.2025 | 22,61 | 22,95 | 22,61 | 22,93 | 1,29% | 4.246,00 |
| 22.01.2025 | 22,88 | 22,92 | 22,62 | 22,64 | -1,08% | 2.947,00 |
| 21.01.2025 | 22,80 | 22,91 | 22,73 | 22,89 | -0,01% | 3.500,00 |
| 20.01.2025 | 22,77 | 22,99 | 22,70 | 22,89 | 0,45% | 4.537,00 |
| 17.01.2025 | 22,62 | 22,85 | 22,61 | 22,79 | 0,84% | 1.529,00 |
| 16.01.2025 | 22,62 | 22,82 | 22,55 | 22,60 | 0,43% | 811,00 |
| 15.01.2025 | 22,27 | 22,57 | 22,25 | 22,50 | 1,09% | 5.068,00 |
| 14.01.2025 | 22,20 | 22,33 | 22,16 | 22,26 | 0,45% | 1.486,00 |
| 13.01.2025 | 21,89 | 22,16 | 21,86 | 22,16 | 0,49% | 508,00 |
| 10.01.2025 | 22,07 | 22,21 | 21,99 | 22,05 | -0,33% | 2.154,00 |
| 09.01.2025 | 22,01 | 22,16 | 21,85 | 22,12 | 0,56% | 1.681,00 |
| 08.01.2025 | 21,98 | 22,13 | 21,83 | 22,00 | 0,14% | 6.206,00 |
| 07.01.2025 | 21,82 | 22,10 | 21,77 | 21,97 | 0,37% | 5.143,00 |
| 06.01.2025 | 21,77 | 22,04 | 21,67 | 21,89 | 0,78% | 6.674,00 |
| 03.01.2025 | 21,73 | 21,88 | 21,66 | 21,72 | -0,23% | 7.311,00 |
| 02.01.2025 | 21,79 | 21,98 | 21,58 | 21,77 | 0,11% | 5.253,00 |
| 30.12.2024 | 21,56 | 21,80 | 21,56 | 21,75 | 0,43% | 3.486,00 |
| 27.12.2024 | 21,45 | 21,69 | 21,38 | 21,65 | 0,57% | 6.330,00 |
| 23.12.2024 | 21,39 | 21,53 | 21,31 | 21,53 | 0,77% | 3.292,00 |
| 20.12.2024 | 21,34 | 21,49 | 21,23 | 21,37 | -0,35% | 4.227,00 |
| 19.12.2024 | 21,36 | 21,59 | 21,29 | 21,44 | 0,16% | 1.524,00 |
| 18.12.2024 | 21,73 | 21,79 | 21,37 | 21,41 | -1,50% | 1.904,00 |
| 17.12.2024 | 21,88 | 21,89 | 21,68 | 21,73 | -0,89% | 529,00 |
| 16.12.2024 | 22,07 | 22,09 | 21,85 | 21,93 | -0,79% | 6.004,00 |
| 13.12.2024 | 22,01 | 22,15 | 22,00 | 22,10 | 0,40% | 2.525,00 |
| 12.12.2024 | 22,10 | 22,16 | 22,01 | 22,01 | -0,54% | 5.337,00 |
| 11.12.2024 | 22,10 | 22,15 | 22,03 | 22,13 | 0,26% | 3.731,00 |
| 10.12.2024 | 22,01 | 22,15 | 22,01 | 22,08 | -0,07% | 3.669,00 |
| 09.12.2024 | 22,07 | 22,24 | 22,03 | 22,09 | -0,06% | 4.279,00 |
| 06.12.2024 | 22,05 | 22,26 | 22,01 | 22,10 | 0,32% | 7.677,00 |
| 05.12.2024 | 21,66 | 22,12 | 21,66 | 22,03 | 1,53% | 4.715,00 |
| 04.12.2024 | 21,66 | 21,84 | 21,66 | 21,70 | 0,02% | 1.998,00 |
| 03.12.2024 | 21,62 | 21,77 | 21,56 | 21,70 | 0,35% | 2.017,00 |
| 02.12.2024 | 21,40 | 21,73 | 21,33 | 21,62 | 0,39% | 9.215,00 |
| 29.11.2024 | 21,51 | 21,62 | 21,42 | 21,54 | -0,14% | 6.307,00 |
| 28.11.2024 | 21,52 | 21,58 | 21,45 | 21,57 | 0,63% | 4.727,00 |
| 27.11.2024 | 21,44 | 21,49 | 21,21 | 21,43 | -0,07% | 1.371,00 |
| 26.11.2024 | 21,46 | 21,56 | 21,42 | 21,45 | -0,53% | 3.850,00 |
| 25.11.2024 | 21,72 | 21,80 | 21,50 | 21,56 | -0,35% | 6.677,00 |
| 22.11.2024 | 21,53 | 21,68 | 21,36 | 21,64 | 0,35% | 2.545,00 |
| 21.11.2024 | 21,61 | 21,65 | 21,32 | 21,56 | -0,25% | 2.360,00 |
| 20.11.2024 | 21,70 | 21,74 | 21,49 | 21,62 | 0,23% | 4.012,00 |
| 19.11.2024 | 21,79 | 21,84 | 21,31 | 21,57 | -0,62% | 2.019,00 |
| 18.11.2024 | 21,71 | 21,80 | 21,63 | 21,70 | 0,07% | 2.896,00 |
| 15.11.2024 | 21,38 | 21,76 | 21,32 | 21,69 | 1,14% | 7.341,00 |
| 14.11.2024 | 21,21 | 21,55 | 21,16 | 21,44 | 0,80% | 757,00 |
| 13.11.2024 | 21,15 | 21,37 | 21,10 | 21,27 | -0,69% | 2.733,00 |
| 12.11.2024 | 21,64 | 21,72 | 21,32 | 21,42 | -1,82% | 3.422,00 |
| 11.11.2024 | 21,77 | 21,92 | 21,73 | 21,82 | 0,51% | 3.593,00 |
| 08.11.2024 | 21,75 | 21,84 | 21,56 | 21,71 | -0,69% | 2.100,00 |
| 07.11.2024 | 21,77 | 21,91 | 21,64 | 21,86 | 0,81% | 4.642,00 |
| 06.11.2024 | 22,02 | 22,26 | 21,53 | 21,68 | -1,50% | 8.082,00 |
| 05.11.2024 | 22,03 | 22,08 | 21,94 | 22,01 | 0,25% | 2.184,00 |
| 04.11.2024 | 22,00 | 22,12 | 21,93 | 21,96 | -0,02% | 1.535,00 |
| 01.11.2024 | 21,82 | 22,07 | 21,80 | 21,96 | 0,51% | 6.090,00 |
| 31.10.2024 | 21,78 | 21,91 | 21,69 | 21,85 | -0,15% | 1.726,00 |
| 30.10.2024 | 22,04 | 22,06 | 21,83 | 21,88 | -0,88% | 240,00 |
| 29.10.2024 | 22,26 | 22,37 | 22,03 | 22,08 | -0,67% | 1.555,00 |
| 28.10.2024 | 22,12 | 22,29 | 22,02 | 22,23 | 0,84% | 2.990,00 |
| 25.10.2024 | 22,12 | 22,17 | 22,00 | 22,04 | -0,40% | 3.270,00 |
| 24.10.2024 | 22,09 | 22,33 | 22,08 | 22,13 | 0,33% | 3.553,00 |
| 23.10.2024 | 22,18 | 22,28 | 21,99 | 22,06 | -0,56% | 6.269,00 |
| 22.10.2024 | 22,33 | 22,35 | 22,03 | 22,18 | -0,73% | 1.570,00 |
| 21.10.2024 | 22,40 | 22,44 | 22,29 | 22,34 | -0,28% | 3.541,00 |
| 18.10.2024 | 22,30 | 22,44 | 22,27 | 22,41 | 0,43% | 1.081,00 |
| 17.10.2024 | 22,26 | 22,42 | 22,22 | 22,31 | 0,10% | 969,00 |
| 16.10.2024 | 22,08 | 22,32 | 21,96 | 22,29 | 0,84% | 5.599,00 |
| 15.10.2024 | 22,23 | 22,29 | 21,92 | 22,10 | -0,67% | 17.869,00 |
| 14.10.2024 | 22,05 | 22,29 | 22,05 | 22,25 | 0,69% | 9.085,00 |
| 11.10.2024 | 22,01 | 22,11 | 21,97 | 22,10 | 0,32% | 4.151,00 |
| 10.10.2024 | 21,93 | 22,06 | 21,92 | 22,03 | 0,11% | 18.746,00 |
| 09.10.2024 | 21,86 | 22,03 | 21,78 | 22,01 | 0,48% | 30.882,00 |
| 08.10.2024 | 21,79 | 21,95 | 21,70 | 21,90 | 0,09% | 7.629,00 |
| 07.10.2024 | 21,95 | 22,00 | 21,80 | 21,88 | -0,55% | 9.871,00 |