26,958€
-0,06%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 27,07 | 27,10 | 26,92 | 26,98 | 0,02% | 35,00 |
| 03.12.2025 | 27,15 | 27,20 | 26,89 | 26,97 | -0,61% | 6.142,00 |
| 02.12.2025 | 27,03 | 27,20 | 27,02 | 27,14 | 0,35% | 11.820,00 |
| 01.12.2025 | 26,89 | 27,11 | 26,79 | 27,04 | 0,14% | 6.599,00 |
| 28.11.2025 | 26,91 | 27,07 | 26,84 | 27,01 | 0,35% | 1.668,00 |
| 27.11.2025 | 26,87 | 26,94 | 26,79 | 26,91 | 0,10% | 1.630,00 |
| 26.11.2025 | 26,83 | 26,91 | 26,56 | 26,88 | 0,49% | 7.121,00 |
| 25.11.2025 | 26,44 | 26,75 | 26,39 | 26,75 | 1,11% | 4.136,00 |
| 24.11.2025 | 26,68 | 26,74 | 26,35 | 26,46 | -0,62% | 18.240,00 |
| 21.11.2025 | 26,10 | 26,71 | 25,97 | 26,63 | 1,85% | 604,00 |
| 20.11.2025 | 26,58 | 26,67 | 26,05 | 26,14 | -1,03% | 20.061,00 |
| 19.11.2025 | 26,43 | 26,49 | 26,24 | 26,42 | -0,98% | 9.585,00 |
| 18.11.2025 | 26,69 | 26,78 | 26,56 | 26,68 | -0,67% | 7.211,00 |
| 17.11.2025 | 27,12 | 27,21 | 26,80 | 26,86 | -1,01% | 10.326,00 |
| 14.11.2025 | 27,33 | 27,33 | 26,93 | 27,13 | -0,53% | 3.681,00 |
| 13.11.2025 | 27,34 | 27,47 | 27,22 | 27,28 | -0,16% | 4.674,00 |
| 12.11.2025 | 27,20 | 27,35 | 27,17 | 27,32 | 0,54% | 5.342,00 |
| 11.11.2025 | 26,96 | 27,22 | 26,90 | 27,18 | 0,81% | 5.400,00 |
| 10.11.2025 | 26,93 | 27,00 | 26,73 | 26,96 | 0,58% | 3.413,00 |
| 07.11.2025 | 26,67 | 26,82 | 26,43 | 26,80 | 0,57% | 5.791,00 |
| 06.11.2025 | 26,66 | 26,77 | 26,57 | 26,65 | -0,37% | 4.279,00 |
| 05.11.2025 | 26,36 | 26,79 | 26,25 | 26,75 | 1,41% | 4.193,00 |
| 04.11.2025 | 26,30 | 26,52 | 26,16 | 26,38 | -0,68% | 3.232,00 |
| 03.11.2025 | 26,51 | 26,67 | 26,44 | 26,56 | 0,39% | 6.927,00 |
| 31.10.2025 | 26,56 | 26,65 | 26,39 | 26,46 | -0,60% | 2.271,00 |
| 30.10.2025 | 26,63 | 26,69 | 26,48 | 26,62 | 0,05% | 3.149,00 |
| 29.10.2025 | 26,66 | 26,76 | 26,50 | 26,60 | -0,18% | 12.842,00 |
| 28.10.2025 | 26,55 | 26,74 | 26,47 | 26,65 | 0,18% | 3.449,00 |
| 27.10.2025 | 26,62 | 26,69 | 26,43 | 26,60 | 0,50% | 5.584,00 |
| 24.10.2025 | 26,56 | 26,64 | 26,32 | 26,47 | -0,07% | 13.011,00 |
| 23.10.2025 | 26,39 | 26,56 | 26,36 | 26,49 | 0,52% | 7.846,00 |
| 22.10.2025 | 26,26 | 26,43 | 26,21 | 26,35 | 0,24% | 5.827,00 |
| 21.10.2025 | 26,30 | 26,40 | 26,28 | 26,29 | -0,20% | 5.417,00 |
| 20.10.2025 | 26,50 | 26,54 | 26,22 | 26,34 | -0,39% | 8.315,00 |
| 17.10.2025 | 26,16 | 26,45 | 25,99 | 26,44 | 0,57% | 4.030,00 |
| 16.10.2025 | 26,22 | 26,45 | 26,19 | 26,29 | 0,34% | 5.036,00 |
| 15.10.2025 | 26,40 | 26,46 | 26,03 | 26,20 | -0,39% | 8.534,00 |
| 14.10.2025 | 25,87 | 26,32 | 25,79 | 26,31 | 1,03% | 9.618,00 |
| 13.10.2025 | 26,12 | 26,18 | 25,95 | 26,04 | 0,63% | 2.367,00 |
| 10.10.2025 | 26,14 | 26,32 | 25,86 | 25,88 | -0,69% | 6.483,00 |
| 09.10.2025 | 26,09 | 26,26 | 26,05 | 26,06 | -0,02% | 4.887,00 |
| 08.10.2025 | 25,95 | 26,12 | 25,88 | 26,06 | 0,62% | 6.291,00 |
| 07.10.2025 | 25,93 | 25,99 | 25,86 | 25,90 | -0,22% | 11.321,00 |
| 06.10.2025 | 26,15 | 26,20 | 25,72 | 25,96 | -0,62% | 7.620,00 |
| 03.10.2025 | 26,13 | 26,20 | 26,03 | 26,12 | 0,00% | 1.488,00 |
| 02.10.2025 | 26,35 | 26,39 | 26,05 | 26,12 | -0,52% | 9.151,00 |
| 01.10.2025 | 25,98 | 26,29 | 25,89 | 26,26 | 1,01% | 9.528,00 |
| 30.09.2025 | 25,91 | 26,06 | 25,76 | 26,00 | 0,39% | 1.448,00 |
| 29.09.2025 | 26,06 | 26,10 | 25,88 | 25,90 | -0,15% | 5.059,00 |
| 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 |