31,873€
-0,68%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 32,20 | 32,41 | 31,88 | 31,88 | -0,65% | 2.476,00 |
| 30.07.2026 | 31,81 | 32,13 | 31,72 | 32,09 | 1,13% | 6.203,00 |
| 29.07.2026 | 31,86 | 32,08 | 31,62 | 31,73 | -0,76% | 5.150,00 |
| 28.07.2026 | 31,82 | 32,02 | 31,76 | 31,97 | 0,07% | 7.731,00 |
| 27.07.2026 | 31,97 | 32,16 | 31,69 | 31,95 | 1,04% | 4.833,00 |
| 24.07.2026 | 31,52 | 31,76 | 31,43 | 31,62 | 0,34% | 5.365,00 |
| 23.07.2026 | 31,62 | 31,82 | 31,41 | 31,52 | -0,58% | 8.223,00 |
| 22.07.2026 | 31,51 | 31,94 | 31,34 | 31,70 | 0,56% | 5.365,00 |
| 21.07.2026 | 31,63 | 31,81 | 31,38 | 31,52 | 0,33% | 3.982,00 |
| 20.07.2026 | 31,54 | 31,71 | 31,38 | 31,42 | -0,44% | 16.596,00 |
| 17.07.2026 | 31,23 | 31,75 | 31,13 | 31,56 | 0,45% | 6.088,00 |
| 16.07.2026 | 31,51 | 31,64 | 31,25 | 31,42 | -0,18% | 4.762,00 |
| 15.07.2026 | 31,48 | 31,58 | 31,23 | 31,47 | 0,45% | 13.906,00 |
| 14.07.2026 | 31,20 | 31,47 | 31,07 | 31,33 | 0,42% | 4.569,00 |
| 13.07.2026 | 30,92 | 31,42 | 30,84 | 31,20 | -0,18% | 4.467,00 |
| 10.07.2026 | 31,08 | 31,32 | 31,06 | 31,26 | 0,31% | 4.323,00 |
| 09.07.2026 | 31,46 | 31,53 | 31,05 | 31,16 | -0,57% | 8.103,00 |
| 08.07.2026 | 31,36 | 31,41 | 31,01 | 31,34 | -0,30% | 5.809,00 |
| 07.07.2026 | 31,18 | 31,61 | 31,07 | 31,43 | 0,48% | 8.642,00 |
| 06.07.2026 | 31,38 | 31,50 | 31,21 | 31,28 | -0,37% | 7.510,00 |
| 03.07.2026 | 31,31 | 31,48 | 31,21 | 31,40 | 0,69% | 22.231,00 |
| 02.07.2026 | 30,79 | 31,34 | 30,68 | 31,18 | 1,17% | 10.676,00 |
| 01.07.2026 | 31,01 | 31,07 | 30,68 | 30,82 | -0,74% | 12.342,00 |
| 30.06.2026 | 31,20 | 31,23 | 30,89 | 31,05 | -0,27% | 3.458,00 |
| 29.06.2026 | 31,15 | 31,19 | 30,91 | 31,14 | 0,71% | 5.488,00 |
| 26.06.2026 | 30,83 | 31,10 | 30,81 | 30,92 | -0,39% | 2.095,00 |
| 25.06.2026 | 31,04 | 31,21 | 30,88 | 31,04 | 0,69% | 9.875,00 |
| 24.06.2026 | 31,04 | 31,15 | 30,79 | 30,83 | -0,58% | 2.484,00 |
| 23.06.2026 | 30,82 | 31,14 | 30,69 | 31,01 | -0,24% | 10.827,00 |
| 22.06.2026 | 30,94 | 31,15 | 30,88 | 31,08 | 0,64% | 8.507,00 |
| 19.06.2026 | 30,70 | 31,07 | 30,70 | 30,89 | 0,06% | 6.236,00 |
| 18.06.2026 | 30,91 | 31,17 | 30,72 | 30,87 | 0,21% | 27.614,00 |
| 17.06.2026 | 30,94 | 31,10 | 30,74 | 30,80 | -0,26% | 2.363,00 |
| 16.06.2026 | 30,86 | 31,01 | 30,83 | 30,88 | 0,21% | 11.884,00 |
| 15.06.2026 | 31,28 | 31,43 | 30,81 | 30,82 | -0,03% | 15.187,00 |
| 12.06.2026 | 30,67 | 30,85 | 30,58 | 30,83 | 0,23% | 11.107,00 |
| 11.06.2026 | 30,11 | 30,92 | 30,05 | 30,76 | 2,35% | 5.374,00 |
| 10.06.2026 | 30,11 | 30,26 | 29,90 | 30,05 | -0,22% | 6.648,00 |
| 09.06.2026 | 29,76 | 30,28 | 29,72 | 30,12 | 1,23% | 11.822,00 |
| 08.06.2026 | 29,55 | 29,99 | 29,46 | 29,76 | 0,24% | 10.713,00 |
| 05.06.2026 | 29,82 | 30,21 | 29,60 | 29,68 | -0,75% | 3.324,00 |
| 04.06.2026 | 29,75 | 30,06 | 29,75 | 29,91 | 0,38% | 6.546,00 |
| 03.06.2026 | 30,00 | 30,03 | 29,75 | 29,80 | -0,68% | 7.584,00 |
| 02.06.2026 | 30,11 | 30,26 | 29,98 | 30,00 | -0,35% | 4.918,00 |
| 01.06.2026 | 30,06 | 30,17 | 29,76 | 30,11 | 0,37% | 33.069,00 |
| 29.05.2026 | 30,12 | 30,28 | 29,97 | 30,00 | -0,15% | 7.532,00 |
| 28.05.2026 | 29,95 | 30,17 | 29,94 | 30,04 | -0,41% | 5.693,00 |
| 27.05.2026 | 30,17 | 30,32 | 30,01 | 30,17 | 0,35% | 5.796,00 |
| 26.05.2026 | 30,12 | 30,20 | 30,03 | 30,06 | -0,55% | 5.716,00 |
| 25.05.2026 | 30,19 | 30,32 | 30,01 | 30,23 | 1,30% | 12.314,00 |
| 22.05.2026 | 30,04 | 30,15 | 29,77 | 29,84 | -0,69% | 14.852,00 |
| 21.05.2026 | 29,66 | 30,23 | 29,60 | 30,05 | 1,01% | 6.000,00 |
| 20.05.2026 | 29,28 | 29,83 | 29,28 | 29,75 | 0,99% | 5.304,00 |
| 19.05.2026 | 29,63 | 29,74 | 29,43 | 29,45 | -0,94% | 3.879,00 |
| 18.05.2026 | 28,96 | 29,74 | 28,87 | 29,73 | 1,75% | 6.415,00 |
| 15.05.2026 | 29,15 | 29,53 | 29,14 | 29,22 | -1,01% | 11.555,00 |
| 14.05.2026 | 29,58 | 29,68 | 29,44 | 29,52 | -0,13% | 4.043,00 |
| 13.05.2026 | 29,46 | 29,58 | 29,24 | 29,56 | 0,82% | 31.083,00 |
| 12.05.2026 | 29,16 | 29,38 | 28,97 | 29,32 | 0,13% | 3.105,00 |
| 11.05.2026 | 29,22 | 29,41 | 29,14 | 29,28 | -0,27% | 9.703,00 |
| 08.05.2026 | 29,15 | 29,38 | 29,08 | 29,36 | 0,93% | 9.516,00 |
| 07.05.2026 | 29,59 | 29,69 | 29,02 | 29,09 | -1,68% | 15.537,00 |
| 06.05.2026 | 29,36 | 29,61 | 29,24 | 29,59 | 1,63% | 2.227,00 |
| 05.05.2026 | 28,82 | 29,16 | 28,76 | 29,11 | 1,28% | 6.346,00 |
| 04.05.2026 | 29,20 | 29,26 | 28,63 | 28,74 | -1,66% | 39.204,00 |
| 30.04.2026 | 28,55 | 29,24 | 28,48 | 29,23 | 1,69% | 8.821,00 |
| 29.04.2026 | 29,14 | 29,19 | 28,66 | 28,74 | -1,02% | 4.532,00 |
| 28.04.2026 | 28,95 | 29,25 | 28,90 | 29,04 | 0,17% | 4.954,00 |
| 27.04.2026 | 28,90 | 29,12 | 28,85 | 28,99 | 0,03% | 25.088,00 |
| 24.04.2026 | 28,87 | 29,11 | 28,75 | 28,98 | 0,65% | 2.190,00 |
| 23.04.2026 | 28,90 | 29,06 | 28,48 | 28,79 | -1,07% | 5.257,00 |
| 22.04.2026 | 29,34 | 29,41 | 28,94 | 29,10 | 0,13% | 11.498,00 |
| 21.04.2026 | 29,47 | 29,51 | 29,01 | 29,06 | -1,11% | 39.293,00 |
| 20.04.2026 | 29,07 | 29,40 | 29,02 | 29,39 | 0,16% | 6.357,00 |
| 17.04.2026 | 29,23 | 29,54 | 29,19 | 29,34 | 0,51% | 7.844,00 |
| 16.04.2026 | 29,30 | 29,38 | 29,10 | 29,19 | 0,21% | 2.991,00 |
| 15.04.2026 | 29,13 | 29,29 | 29,05 | 29,13 | -0,31% | 10.472,00 |
| 14.04.2026 | 29,13 | 29,29 | 29,08 | 29,22 | 0,37% | 19.557,00 |
| 13.04.2026 | 28,69 | 29,18 | 28,69 | 29,12 | 0,15% | 5.751,00 |
| 10.04.2026 | 29,25 | 29,31 | 28,94 | 29,07 | -0,68% | 4.611,00 |
| 09.04.2026 | 28,99 | 29,38 | 28,93 | 29,27 | 0,76% | 10.175,00 |
| 08.04.2026 | 29,92 | 29,98 | 28,86 | 29,05 | 1,34% | 17.840,00 |
| 07.04.2026 | 28,56 | 28,85 | 28,34 | 28,67 | 0,22% | 15.317,00 |
| 02.04.2026 | 27,83 | 28,67 | 27,82 | 28,60 | 0,48% | 5.379,00 |
| 01.04.2026 | 28,61 | 28,88 | 28,30 | 28,47 | -0,16% | 17.663,00 |
| 31.03.2026 | 28,03 | 28,59 | 27,86 | 28,51 | 2,77% | 4.191,00 |
| 30.03.2026 | 27,35 | 28,01 | 27,24 | 27,74 | 1,56% | 7.256,00 |
| 27.03.2026 | 27,71 | 27,73 | 27,27 | 27,32 | -1,33% | 12.367,00 |
| 26.03.2026 | 27,55 | 27,89 | 27,45 | 27,69 | -0,14% | 17.006,00 |
| 25.03.2026 | 27,69 | 27,89 | 27,63 | 27,73 | -0,09% | 3.194,00 |
| 24.03.2026 | 27,22 | 27,83 | 27,14 | 27,75 | 1,12% | 7.568,00 |
| 23.03.2026 | 26,76 | 27,63 | 26,54 | 27,44 | 1,32% | 49.553,00 |
| 20.03.2026 | 27,78 | 27,95 | 26,95 | 27,09 | -2,84% | 16.997,00 |
| 19.03.2026 | 27,73 | 27,96 | 27,52 | 27,88 | 0,33% | 14.244,00 |
| 18.03.2026 | 28,55 | 28,55 | 27,74 | 27,79 | -1,64% | 19.109,00 |
| 17.03.2026 | 27,80 | 28,38 | 27,77 | 28,25 | 0,93% | 12.941,00 |
| 16.03.2026 | 28,05 | 28,11 | 27,77 | 27,99 | 0,62% | 7.852,00 |
| 13.03.2026 | 27,79 | 28,10 | 27,62 | 27,82 | 0,02% | 3.907,00 |
| 12.03.2026 | 27,79 | 27,99 | 27,73 | 27,81 | -0,94% | 28.470,00 |
| 11.03.2026 | 28,00 | 28,17 | 27,77 | 28,08 | 0,56% | 7.624,00 |