29,325€
-0,51%
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 |
|---|---|---|---|---|---|---|
| 27.02.2026 | 29,45 | 29,59 | 29,29 | 29,30 | -0,61% | 4.492,00 |
| 26.02.2026 | 29,31 | 29,49 | 29,27 | 29,48 | 0,27% | 13.700,00 |
| 25.02.2026 | 29,33 | 29,45 | 29,22 | 29,40 | 0,31% | 10.815,00 |
| 24.02.2026 | 29,29 | 29,39 | 29,17 | 29,31 | 0,15% | 10.083,00 |
| 23.02.2026 | 29,11 | 29,42 | 29,10 | 29,26 | 0,00% | 9.412,00 |
| 20.02.2026 | 28,84 | 29,28 | 28,84 | 29,26 | 1,53% | 5.558,00 |
| 19.02.2026 | 28,83 | 28,96 | 28,70 | 28,82 | 0,03% | 8.561,00 |
| 18.02.2026 | 28,84 | 28,92 | 28,69 | 28,81 | -0,59% | 8.392,00 |
| 17.02.2026 | 28,64 | 29,02 | 28,55 | 28,98 | 0,77% | 18.491,00 |
| 16.02.2026 | 28,68 | 28,86 | 28,63 | 28,76 | 0,52% | 9.717,00 |
| 13.02.2026 | 28,79 | 28,94 | 28,52 | 28,61 | -0,80% | 17.336,00 |
| 12.02.2026 | 29,03 | 29,15 | 28,75 | 28,84 | -0,64% | 7.673,00 |
| 11.02.2026 | 28,90 | 29,06 | 28,78 | 29,03 | 0,43% | 9.866,00 |
| 10.02.2026 | 28,98 | 28,98 | 28,76 | 28,90 | 0,36% | 15.343,00 |
| 09.02.2026 | 28,73 | 28,86 | 28,60 | 28,80 | 0,49% | 15.357,00 |
| 06.02.2026 | 28,49 | 28,68 | 28,30 | 28,66 | 0,68% | 5.156,00 |
| 05.02.2026 | 28,80 | 28,84 | 28,42 | 28,46 | -1,01% | 11.681,00 |
| 04.02.2026 | 28,30 | 28,88 | 28,25 | 28,75 | 1,86% | 6.573,00 |
| 03.02.2026 | 28,27 | 28,38 | 28,02 | 28,23 | 0,10% | 9.967,00 |
| 02.02.2026 | 27,58 | 28,24 | 27,53 | 28,20 | 1,28% | 17.591,00 |
| 30.01.2026 | 27,78 | 27,96 | 27,70 | 27,84 | -0,13% | 13.105,00 |
| 29.01.2026 | 27,74 | 27,94 | 27,63 | 27,88 | 0,60% | 6.510,00 |
| 28.01.2026 | 27,88 | 27,89 | 27,51 | 27,71 | 0,02% | 8.204,00 |
| 27.01.2026 | 27,75 | 27,80 | 27,62 | 27,71 | 0,05% | 5.295,00 |
| 26.01.2026 | 27,54 | 27,76 | 27,48 | 27,69 | 0,40% | 21.820,00 |
| 23.01.2026 | 27,66 | 27,72 | 27,49 | 27,58 | -0,40% | 8.496,00 |
| 22.01.2026 | 27,70 | 27,83 | 27,58 | 27,69 | -0,07% | 10.194,00 |
| 21.01.2026 | 27,21 | 27,83 | 27,18 | 27,71 | 2,20% | 13.079,00 |
| 20.01.2026 | 27,40 | 27,49 | 27,07 | 27,12 | -1,35% | 8.036,00 |
| 19.01.2026 | 27,37 | 27,58 | 27,29 | 27,49 | -1,26% | 12.211,00 |
| 16.01.2026 | 27,87 | 27,95 | 27,76 | 27,84 | 0,04% | 6.776,00 |
| 15.01.2026 | 28,12 | 28,20 | 27,81 | 27,82 | -0,38% | 15.592,00 |
| 14.01.2026 | 27,89 | 27,98 | 27,81 | 27,93 | 0,16% | 6.931,00 |
| 13.01.2026 | 27,98 | 28,01 | 27,82 | 27,88 | -0,25% | 6.829,00 |
| 12.01.2026 | 27,91 | 27,98 | 27,75 | 27,95 | 0,11% | 11.613,00 |
| 09.01.2026 | 27,86 | 27,95 | 27,80 | 27,92 | 0,28% | 7.141,00 |
| 08.01.2026 | 27,51 | 27,87 | 27,50 | 27,85 | 0,88% | 10.881,00 |
| 07.01.2026 | 27,90 | 27,98 | 27,56 | 27,60 | -1,18% | 11.507,00 |
| 06.01.2026 | 27,94 | 28,04 | 27,84 | 27,93 | 0,17% | 10.197,00 |
| 05.01.2026 | 27,94 | 28,01 | 27,68 | 27,89 | 0,24% | 17.575,00 |
| 02.01.2026 | 27,59 | 27,82 | 27,50 | 27,82 | 0,94% | 18.774,00 |
| 30.12.2025 | 27,39 | 27,57 | 27,35 | 27,56 | 0,47% | 1.346,00 |
| 29.12.2025 | 27,35 | 27,46 | 27,33 | 27,43 | 0,35% | 7.077,00 |
| 23.12.2025 | 27,42 | 27,46 | 27,28 | 27,33 | -0,27% | 7.253,00 |
| 22.12.2025 | 27,45 | 27,52 | 27,32 | 27,41 | -0,33% | 21.819,00 |
| 19.12.2025 | 27,24 | 27,51 | 27,23 | 27,50 | 1,01% | 8.978,00 |
| 18.12.2025 | 27,19 | 27,32 | 27,15 | 27,22 | 0,29% | 11.251,00 |
| 17.12.2025 | 27,19 | 27,25 | 27,13 | 27,14 | -0,26% | 3.872,00 |
| 16.12.2025 | 27,10 | 27,35 | 27,06 | 27,21 | 0,00% | 5.911,00 |
| 15.12.2025 | 27,13 | 27,26 | 27,11 | 27,21 | 0,44% | 7.486,00 |
| 12.12.2025 | 27,17 | 27,20 | 26,98 | 27,09 | -0,24% | 6.417,00 |
| 11.12.2025 | 26,89 | 27,16 | 26,83 | 27,16 | 0,36% | 4.807,00 |
| 10.12.2025 | 27,00 | 27,08 | 26,87 | 27,06 | 0,22% | 5.004,00 |
| 09.12.2025 | 27,00 | 27,13 | 26,97 | 27,00 | 0,25% | 13.305,00 |
| 08.12.2025 | 26,94 | 27,02 | 26,90 | 26,93 | 0,00% | 15.826,00 |
| 05.12.2025 | 27,06 | 27,10 | 26,92 | 26,93 | -0,09% | 8.121,00 |
| 04.12.2025 | 27,07 | 27,10 | 26,92 | 26,96 | -0,06% | 2.955,00 |
| 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 |