21,385€
-0,26%
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 | 21,34 | 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 |
| 04.10.2024 | 21,70 | 22,01 | 21,62 | 22,00 | 1,55% | 8.243,00 |
| 03.10.2024 | 21,80 | 21,88 | 21,61 | 21,67 | -1,16% | 3.892,00 |
| 02.10.2024 | 22,08 | 22,13 | 21,87 | 21,92 | -0,61% | 744,00 |
| 01.10.2024 | 22,20 | 22,27 | 21,97 | 22,06 | -0,71% | 4.589,00 |
| 30.09.2024 | 22,43 | 22,46 | 22,11 | 22,21 | -0,65% | 937,00 |
| 27.09.2024 | 22,23 | 22,48 | 22,23 | 22,36 | 0,26% | 2.309,00 |
| 26.09.2024 | 22,19 | 22,33 | 22,08 | 22,30 | 1,61% | 2.388,00 |
| 25.09.2024 | 21,95 | 22,07 | 21,91 | 21,95 | -0,52% | 6.815,00 |
| 24.09.2024 | 22,03 | 22,20 | 22,01 | 22,06 | 0,47% | 5.771,00 |
| 23.09.2024 | 22,05 | 22,05 | 21,80 | 21,96 | 0,10% | 7.006,00 |
| 20.09.2024 | 22,04 | 22,08 | 21,90 | 21,94 | -0,76% | 3.904,00 |
| 19.09.2024 | 22,23 | 22,32 | 22,05 | 22,11 | 0,16% | 16.056,00 |
| 18.09.2024 | 22,02 | 22,30 | 21,99 | 22,07 | 0,32% | 19.989,00 |
| 17.09.2024 | 22,01 | 22,13 | 21,89 | 22,00 | 0,07% | 3.027,00 |
| 16.09.2024 | 21,82 | 21,99 | 21,72 | 21,99 | 0,76% | 9.477,00 |
| 13.09.2024 | 21,71 | 21,89 | 21,66 | 21,82 | 0,48% | 804,00 |
| 12.09.2024 | 21,82 | 21,85 | 21,52 | 21,72 | -0,30% | 5.049,00 |
| 11.09.2024 | 21,50 | 21,79 | 21,41 | 21,78 | 1,04% | 15.025,00 |
| 10.09.2024 | 21,79 | 21,88 | 21,38 | 21,56 | -1,38% | 14.390,00 |
| 09.09.2024 | 21,72 | 21,90 | 21,68 | 21,86 | 1,17% | 9.627,00 |
| 06.09.2024 | 21,85 | 21,91 | 21,59 | 21,61 | -1,26% | 16.874,00 |
| 05.09.2024 | 21,68 | 22,03 | 21,61 | 21,88 | 0,76% | 5.172,00 |
| 04.09.2024 | 21,55 | 21,80 | 21,47 | 21,72 | 0,12% | 29.384,00 |
| 03.09.2024 | 22,07 | 22,13 | 21,65 | 21,69 | -1,74% | 6.572,00 |
| 02.09.2024 | 22,00 | 22,11 | 21,91 | 22,08 | 0,07% | 4.926,00 |
| 30.08.2024 | 21,89 | 22,07 | 21,88 | 22,06 | 0,98% | 327,00 |
| 29.08.2024 | 21,82 | 22,01 | 21,81 | 21,85 | 0,00% | 2.969,00 |
| 28.08.2024 | 21,83 | 21,88 | 21,76 | 21,85 | 0,21% | 1.415,00 |
| 27.08.2024 | 21,78 | 21,87 | 21,75 | 21,80 | 0,28% | 640,00 |
| 26.08.2024 | 21,65 | 21,77 | 21,61 | 21,74 | 0,23% | 1.350,00 |
| 23.08.2024 | 21,47 | 21,71 | 21,43 | 21,69 | 1,50% | 4.658,00 |
| 22.08.2024 | 21,46 | 21,54 | 21,37 | 21,37 | -0,55% | 3.785,00 |
| 21.08.2024 | 21,45 | 21,50 | 21,38 | 21,49 | -2,75% | 5.006,00 |
| 20.08.2024 | 22,30 | 22,36 | 22,05 | 22,10 | -0,85% | 3.549,00 |
| 19.08.2024 | 22,05 | 22,31 | 22,05 | 22,29 | 0,87% | 1.921,00 |
| 16.08.2024 | 22,11 | 22,17 | 21,99 | 22,09 | 0,07% | 3.955,00 |
| 15.08.2024 | 21,79 | 22,10 | 21,76 | 22,08 | 1,53% | 4.529,00 |
| 14.08.2024 | 21,66 | 21,79 | 21,65 | 21,75 | 0,37% | 381,00 |
| 13.08.2024 | 21,62 | 21,67 | 21,51 | 21,67 | 0,65% | 329,00 |
| 12.08.2024 | 21,63 | 21,64 | 21,51 | 21,53 | -0,28% | 1.296,00 |
| 09.08.2024 | 21,54 | 21,68 | 21,42 | 21,59 | 0,21% | 2.896,00 |
| 08.08.2024 | 21,44 | 21,58 | 21,29 | 21,54 | 1,35% | 502,00 |
| 07.08.2024 | 21,29 | 21,59 | 21,18 | 21,25 | 0,56% | 8.469,00 |
| 06.08.2024 | 21,36 | 21,45 | 20,94 | 21,14 | -0,22% | 2.857,00 |
| 05.08.2024 | 21,05 | 21,35 | 20,88 | 21,18 | -2,45% | 10.412,00 |