25,930€
0,39%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 25,87 | 25,94 | 25,86 | 25,93 | 0,37% | 287,00 |
| 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 |
| 09.05.2025 | 25,53 | 25,72 | 25,53 | 25,71 | 0,88% | 8.089,00 |
| 08.05.2025 | 25,46 | 25,59 | 25,26 | 25,48 | 0,35% | 855,00 |
| 07.05.2025 | 25,34 | 25,42 | 25,20 | 25,39 | 0,53% | 4.121,00 |
| 06.05.2025 | 25,26 | 25,44 | 25,08 | 25,26 | -0,24% | 2.177,00 |
| 05.05.2025 | 25,19 | 25,42 | 25,17 | 25,32 | 0,12% | 13.690,00 |
| 02.05.2025 | 24,86 | 25,31 | 24,80 | 25,29 | 1,62% | 7.317,00 |
| 30.04.2025 | 24,91 | 25,00 | 24,53 | 24,89 | -0,31% | 4.504,00 |
| 29.04.2025 | 24,68 | 25,03 | 24,62 | 24,96 | 0,96% | 1.149,00 |
| 28.04.2025 | 24,58 | 24,79 | 24,54 | 24,73 | -0,04% | 2.351,00 |
| 25.04.2025 | 24,48 | 24,74 | 24,37 | 24,74 | 1,19% | 1.493,00 |
| 24.04.2025 | 24,19 | 24,45 | 24,14 | 24,45 | 0,68% | 1.244,00 |
| 23.04.2025 | 24,24 | 24,43 | 24,06 | 24,28 | 1,27% | 5.149,00 |
| 22.04.2025 | 23,46 | 24,02 | 23,43 | 23,98 | 1,60% | 9.924,00 |
| 17.04.2025 | 23,55 | 23,79 | 23,45 | 23,60 | 1,36% | 1.937,00 |
| 16.04.2025 | 23,02 | 23,62 | 23,02 | 23,28 | -0,51% | - |
| 15.04.2025 | 22,92 | 23,50 | 22,92 | 23,40 | 1,97% | 16.207,00 |
| 14.04.2025 | 22,94 | 23,08 | 22,73 | 22,95 | 0,39% | 1.612,00 |
| 11.04.2025 | 22,74 | 22,93 | 22,20 | 22,86 | 0,94% | 2.604,00 |
| 10.04.2025 | 23,38 | 23,68 | 22,06 | 22,65 | -3,96% | 11.595,00 |
| 09.04.2025 | 21,38 | 23,87 | 21,32 | 23,58 | 9,40% | 3.699,00 |
| 08.04.2025 | 22,37 | 22,50 | 21,24 | 21,55 | -1,93% | 9.115,00 |
| 07.04.2025 | 21,91 | 22,66 | 21,02 | 21,98 | -2,31% | 17.783,00 |
| 04.04.2025 | 24,09 | 24,16 | 22,50 | 22,50 | -6,67% | 16.323,00 |
| 03.04.2025 | 24,29 | 24,64 | 24,08 | 24,11 | -3,32% | - |
| 02.04.2025 | 24,83 | 24,98 | 24,67 | 24,93 | 0,30% | 3.005,00 |
| 01.04.2025 | 24,70 | 24,93 | 24,68 | 24,86 | 0,33% | 5.359,00 |
| 31.03.2025 | 24,72 | 24,81 | 24,47 | 24,78 | -0,73% | 4.988,00 |
| 28.03.2025 | 25,08 | 25,25 | 24,93 | 24,96 | -1,03% | 4.093,00 |
| 27.03.2025 | 25,15 | 25,31 | 24,93 | 25,22 | 0,06% | 3.871,00 |
| 26.03.2025 | 25,41 | 25,52 | 25,15 | 25,20 | -0,98% | 1.302,00 |
| 25.03.2025 | 25,08 | 25,48 | 25,08 | 25,45 | 1,30% | 3.358,00 |
| 24.03.2025 | 25,24 | 25,35 | 25,04 | 25,13 | 0,17% | 4.049,00 |
| 21.03.2025 | 25,16 | 25,19 | 24,95 | 25,08 | -0,42% | 3.859,00 |
| 20.03.2025 | 25,43 | 25,52 | 25,06 | 25,19 | -1,20% | 2.980,00 |
| 19.03.2025 | 25,44 | 25,60 | 25,28 | 25,49 | 0,22% | 13.310,00 |
| 18.03.2025 | 25,21 | 25,49 | 25,16 | 25,44 | 0,91% | 11.483,00 |
| 17.03.2025 | 24,90 | 25,24 | 24,80 | 25,21 | 0,97% | 36.872,00 |
| 14.03.2025 | 24,71 | 25,01 | 24,44 | 24,97 | 1,71% | 3.793,00 |
| 13.03.2025 | 24,68 | 24,78 | 24,48 | 24,55 | -0,69% | 784,00 |
| 12.03.2025 | 24,67 | 24,84 | 24,60 | 24,72 | 0,37% | 1.260,00 |
| 11.03.2025 | 24,95 | 25,02 | 24,38 | 24,63 | -0,78% | 6.984,00 |
| 10.03.2025 | 25,17 | 25,22 | 24,62 | 24,82 | -1,82% | 12.713,00 |
| 07.03.2025 | 24,85 | 25,29 | 24,85 | 25,28 | 1,48% | 11.639,00 |
| 06.03.2025 | 24,87 | 25,15 | 24,72 | 24,91 | 0,46% | 3.286,00 |
| 05.03.2025 | 24,39 | 24,84 | 24,33 | 24,80 | 2,38% | 9.740,00 |
| 04.03.2025 | 24,42 | 24,47 | 23,84 | 24,22 | -0,89% | 3.873,00 |
| 03.03.2025 | 24,50 | 24,72 | 24,20 | 24,44 | 0,21% | 9.579,00 |
| 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 |