25,950€
0,78%
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 |
|---|---|---|---|---|---|---|
| 26.09.2025 | 25,72 | 25,97 | 25,71 | 25,94 | 0,72% | 2.976,00 |
| 25.09.2025 | 25,62 | 25,76 | 25,52 | 25,75 | 0,52% | 2.305,00 |
| 24.09.2025 | 25,66 | 25,70 | 25,55 | 25,62 | 0,02% | 4.465,00 |
| 23.09.2025 | 25,59 | 25,78 | 25,57 | 25,61 | 0,05% | 12.825,00 |
| 22.09.2025 | 25,57 | 25,61 | 25,42 | 25,60 | 0,12% | 10.890,00 |
| 19.09.2025 | 25,50 | 25,72 | 25,50 | 25,57 | 0,20% | 5.422,00 |
| 18.09.2025 | 25,59 | 25,72 | 25,45 | 25,52 | -0,18% | 1.816,00 |
| 17.09.2025 | 25,68 | 25,71 | 25,46 | 25,57 | -0,41% | 1.594,00 |
| 16.09.2025 | 25,98 | 26,04 | 25,60 | 25,67 | -1,06% | 4.409,00 |
| 15.09.2025 | 25,86 | 26,04 | 25,85 | 25,95 | 0,43% | 14.984,00 |
| 12.09.2025 | 25,76 | 25,89 | 25,68 | 25,84 | 0,22% | 5.491,00 |
| 11.09.2025 | 25,65 | 25,79 | 25,61 | 25,78 | 0,62% | 224,00 |
| 10.09.2025 | 25,75 | 25,82 | 25,58 | 25,62 | -0,04% | 1.746,00 |
| 09.09.2025 | 25,56 | 25,78 | 25,55 | 25,63 | 0,06% | 753,00 |
| 08.09.2025 | 25,59 | 25,67 | 25,53 | 25,61 | 0,16% | 8.876,00 |
| 05.09.2025 | 25,74 | 25,79 | 25,47 | 25,57 | -0,44% | 22.100,00 |
| 04.09.2025 | 25,49 | 25,70 | 25,41 | 25,69 | 0,80% | 3.802,00 |
| 03.09.2025 | 25,48 | 25,61 | 25,34 | 25,48 | -0,25% | 1.392,00 |
| 02.09.2025 | 25,60 | 25,72 | 25,38 | 25,55 | -0,55% | 6.551,00 |
| 01.09.2025 | 25,79 | 25,83 | 25,64 | 25,69 | -0,23% | 8.816,00 |
| 29.08.2025 | 25,83 | 25,85 | 25,66 | 25,75 | -0,43% | 4.727,00 |
| 28.08.2025 | 25,87 | 26,03 | 25,75 | 25,86 | -0,10% | 3.948,00 |
| 27.08.2025 | 26,01 | 26,04 | 25,79 | 25,88 | -0,51% | 10.754,00 |
| 26.08.2025 | 26,17 | 26,21 | 25,85 | 26,01 | -0,89% | 9.214,00 |
| 25.08.2025 | 26,59 | 26,59 | 26,24 | 26,25 | -1,42% | 7.121,00 |
| 22.08.2025 | 26,48 | 26,81 | 26,42 | 26,62 | 0,43% | 3.484,00 |
| 21.08.2025 | 26,54 | 26,56 | 26,40 | 26,51 | -0,22% | 14.763,00 |
| 20.08.2025 | 26,32 | 26,58 | 26,27 | 26,57 | -2,52% | 10.625,00 |
| 19.08.2025 | 27,13 | 27,38 | 27,13 | 27,25 | 0,38% | 5.752,00 |
| 18.08.2025 | 27,33 | 27,38 | 27,04 | 27,15 | -0,52% | 3.009,00 |
| 15.08.2025 | 27,27 | 27,34 | 27,21 | 27,29 | 0,17% | 11.017,00 |
| 14.08.2025 | 26,93 | 27,25 | 26,91 | 27,25 | 0,78% | 3.756,00 |
| 13.08.2025 | 26,90 | 27,05 | 26,85 | 27,04 | 0,59% | 20.001,00 |
| 12.08.2025 | 26,89 | 26,91 | 26,77 | 26,88 | 0,32% | 68.140,00 |
| 11.08.2025 | 26,82 | 26,88 | 26,73 | 26,79 | -0,02% | 3.740,00 |
| 08.08.2025 | 26,66 | 26,87 | 26,63 | 26,80 | 0,47% | 8.090,00 |
| 07.08.2025 | 26,57 | 26,72 | 26,48 | 26,67 | 0,93% | 10.627,00 |
| 06.08.2025 | 26,36 | 26,47 | 26,25 | 26,43 | 0,73% | 10.759,00 |
| 05.08.2025 | 26,27 | 26,33 | 26,15 | 26,24 | 0,17% | 5.103,00 |
| 04.08.2025 | 26,03 | 26,21 | 25,96 | 26,19 | 1,14% | 2.074,00 |
| 01.08.2025 | 26,20 | 26,22 | 25,81 | 25,90 | -1,61% | 13.671,00 |
| 31.07.2025 | 26,63 | 26,71 | 26,25 | 26,32 | -1,03% | 4.314,00 |
| 30.07.2025 | 26,59 | 26,70 | 26,40 | 26,60 | 0,03% | 2.746,00 |
| 29.07.2025 | 26,55 | 26,66 | 26,45 | 26,59 | 0,44% | 1.951,00 |
| 28.07.2025 | 26,93 | 26,98 | 26,39 | 26,47 | -0,86% | 5.932,00 |
| 25.07.2025 | 26,43 | 26,72 | 26,32 | 26,70 | 1,02% | 889,00 |
| 24.07.2025 | 26,76 | 26,79 | 26,39 | 26,43 | -1,28% | 2.494,00 |
| 23.07.2025 | 26,55 | 26,82 | 26,39 | 26,77 | 1,87% | 3.745,00 |
| 22.07.2025 | 26,11 | 26,30 | 26,06 | 26,28 | 0,61% | 5.529,00 |
| 21.07.2025 | 26,17 | 26,27 | 26,11 | 26,12 | -0,10% | 6.518,00 |
| 18.07.2025 | 26,24 | 26,31 | 26,12 | 26,15 | -0,06% | 911,00 |
| 17.07.2025 | 26,34 | 26,39 | 26,04 | 26,16 | -0,42% | 5.645,00 |
| 16.07.2025 | 26,07 | 26,30 | 25,99 | 26,27 | 0,48% | 3.650,00 |
| 15.07.2025 | 26,41 | 26,45 | 26,15 | 26,15 | -0,83% | 10.672,00 |
| 14.07.2025 | 26,10 | 26,38 | 26,05 | 26,37 | 0,27% | 3.229,00 |
| 11.07.2025 | 26,36 | 26,43 | 26,26 | 26,30 | -0,62% | 4.635,00 |
| 10.07.2025 | 26,51 | 26,60 | 26,42 | 26,46 | -0,49% | 5.515,00 |
| 09.07.2025 | 26,24 | 26,62 | 26,21 | 26,59 | 1,24% | 4.660,00 |
| 08.07.2025 | 26,13 | 26,28 | 26,03 | 26,27 | 0,88% | 12.648,00 |
| 07.07.2025 | 26,12 | 26,16 | 26,02 | 26,04 | 0,12% | 6.051,00 |
| 04.07.2025 | 26,07 | 26,16 | 25,96 | 26,01 | -0,69% | 4.970,00 |
| 03.07.2025 | 26,21 | 26,25 | 26,14 | 26,19 | -0,02% | 3.335,00 |
| 02.07.2025 | 26,16 | 26,26 | 26,08 | 26,19 | 0,50% | 5.108,00 |
| 01.07.2025 | 25,97 | 26,12 | 25,90 | 26,06 | 0,37% | 8.155,00 |
| 30.06.2025 | 26,01 | 26,11 | 25,86 | 25,97 | -0,13% | 3.174,00 |
| 27.06.2025 | 25,87 | 26,04 | 25,78 | 26,00 | 0,66% | 2.311,00 |
| 26.06.2025 | 25,75 | 25,84 | 25,68 | 25,83 | 0,49% | 7.007,00 |
| 25.06.2025 | 25,98 | 26,01 | 25,64 | 25,71 | -1,08% | 1.581,00 |
| 24.06.2025 | 26,26 | 26,39 | 25,88 | 25,99 | 0,19% | 12.997,00 |
| 23.06.2025 | 25,71 | 25,95 | 25,63 | 25,94 | 0,51% | 8.227,00 |
| 20.06.2025 | 25,94 | 26,02 | 25,76 | 25,80 | 0,12% | 3.217,00 |
| 19.06.2025 | 25,82 | 25,94 | 25,64 | 25,77 | -0,81% | 2.998,00 |
| 18.06.2025 | 25,89 | 26,06 | 25,85 | 25,98 | 0,54% | 3.341,00 |
| 17.06.2025 | 26,06 | 26,10 | 25,79 | 25,84 | -1,17% | 3.194,00 |
| 16.06.2025 | 26,02 | 26,29 | 25,99 | 26,15 | 0,79% | 5.724,00 |
| 13.06.2025 | 25,88 | 26,11 | 25,80 | 25,94 | -1,41% | 2.130,00 |
| 12.06.2025 | 26,16 | 26,37 | 26,09 | 26,31 | 0,14% | 2.112,00 |
| 11.06.2025 | 26,33 | 26,49 | 26,23 | 26,28 | -0,36% | 2.838,00 |
| 10.06.2025 | 26,36 | 26,52 | 26,30 | 26,37 | 0,14% | 2.303,00 |
| 09.06.2025 | 26,37 | 26,47 | 26,33 | 26,33 | -0,27% | 5.585,00 |
| 06.06.2025 | 26,30 | 26,47 | 26,27 | 26,40 | 0,74% | 2.797,00 |
| 05.06.2025 | 26,23 | 26,38 | 26,13 | 26,21 | -0,16% | 7.995,00 |
| 04.06.2025 | 26,42 | 26,48 | 26,14 | 26,25 | -0,49% | 3.909,00 |
| 03.06.2025 | 26,41 | 26,45 | 26,13 | 26,38 | -0,43% | 1.999,00 |
| 02.06.2025 | 26,23 | 26,50 | 26,14 | 26,50 | 0,42% | 7.171,00 |
| 30.05.2025 | 26,36 | 26,52 | 26,18 | 26,39 | 0,22% | 733,00 |
| 29.05.2025 | 26,67 | 26,73 | 26,22 | 26,33 | -0,26% | 943,00 |
| 28.05.2025 | 26,42 | 26,56 | 26,35 | 26,40 | -0,32% | 3.928,00 |
| 27.05.2025 | 26,43 | 26,54 | 26,41 | 26,48 | 0,05% | 1.019,00 |
| 26.05.2025 | 26,52 | 26,63 | 26,40 | 26,47 | 1,27% | 2.828,00 |
| 23.05.2025 | 26,57 | 26,64 | 25,77 | 26,14 | -1,65% | 6.433,00 |
| 22.05.2025 | 26,54 | 26,69 | 26,42 | 26,57 | 0,27% | 1.718,00 |
| 21.05.2025 | 26,61 | 26,79 | 26,44 | 26,50 | -0,95% | 941,00 |
| 20.05.2025 | 26,52 | 26,84 | 26,51 | 26,76 | 0,62% | 5.773,00 |
| 19.05.2025 | 26,28 | 26,63 | 26,22 | 26,59 | 0,70% | 4.353,00 |
| 16.05.2025 | 26,30 | 26,43 | 26,23 | 26,41 | 0,38% | 917,00 |
| 15.05.2025 | 26,04 | 26,36 | 25,99 | 26,31 | 0,69% | 4.495,00 |
| 14.05.2025 | 25,96 | 26,16 | 25,91 | 26,13 | 0,63% | 1.699,00 |
| 13.05.2025 | 25,88 | 26,06 | 25,88 | 25,96 | -0,15% | 7.601,00 |
| 12.05.2025 | 25,95 | 26,22 | 25,81 | 26,00 | 1,15% | 6.960,00 |