29,983€
-0,18%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 30,07 | 30,09 | 29,87 | 30,00 | -0,14% | 1.207,00 |
| 20.10.2026 | 29,60 | 30,11 | 29,57 | 30,04 | 1,29% | 5.181,00 |
| 19.10.2026 | 30,11 | 30,15 | 29,60 | 29,66 | -0,85% | 3.066,00 |
| 16.10.2026 | 30,15 | 30,21 | 29,88 | 29,91 | -0,32% | 1.087,00 |
| 15.10.2026 | 29,46 | 30,14 | 29,37 | 30,01 | 1,41% | 20.585,00 |
| 14.10.2026 | 29,70 | 29,84 | 29,56 | 29,59 | -0,49% | 2.843,00 |
| 13.10.2026 | 29,43 | 29,78 | 29,38 | 29,74 | 1,04% | 4.455,00 |
| 12.10.2026 | 29,45 | 29,52 | 29,35 | 29,43 | 0,12% | 5.397,00 |
| 09.10.2026 | 29,41 | 29,46 | 29,25 | 29,40 | 0,39% | 4.226,00 |
| 08.10.2026 | 29,20 | 29,37 | 28,94 | 29,28 | -0,24% | 7.057,00 |
| 07.10.2026 | 29,30 | 29,50 | 29,19 | 29,35 | -0,12% | 14.077,00 |
| 06.10.2026 | 29,39 | 29,65 | 29,35 | 29,39 | -0,03% | 11.785,00 |
| 05.10.2026 | 29,17 | 29,40 | 29,09 | 29,40 | 0,34% | 8.159,00 |
| 02.10.2026 | 29,13 | 29,33 | 29,05 | 29,30 | 0,70% | 13.156,00 |
| 01.10.2026 | 29,49 | 29,56 | 28,97 | 29,09 | -1,26% | 25.046,00 |
| 30.09.2026 | 29,99 | 30,00 | 29,45 | 29,46 | -1,39% | 15.285,00 |
| 29.09.2026 | 30,15 | 30,23 | 29,73 | 29,88 | -1,34% | 7.791,00 |
| 28.09.2026 | 30,13 | 30,39 | 30,04 | 30,28 | 0,06% | 1.217,00 |
| 25.09.2026 | 30,24 | 30,34 | 30,04 | 30,26 | 0,32% | 4.914,00 |
| 24.09.2026 | 29,84 | 30,31 | 29,83 | 30,17 | 0,72% | 6.356,00 |
| 23.09.2026 | 30,40 | 30,50 | 29,82 | 29,95 | -1,65% | 6.881,00 |
| 22.09.2026 | 30,55 | 30,56 | 30,19 | 30,45 | -0,39% | 5.237,00 |
| 21.09.2026 | 30,57 | 30,66 | 30,28 | 30,57 | 1,02% | 8.391,00 |
| 18.09.2026 | 30,74 | 30,78 | 30,24 | 30,26 | -1,45% | 3.973,00 |
| 17.09.2026 | 30,60 | 30,84 | 30,59 | 30,71 | 1,14% | 3.863,00 |
| 16.09.2026 | 30,46 | 30,63 | 30,32 | 30,36 | -0,15% | 3.611,00 |
| 15.09.2026 | 30,28 | 30,48 | 30,03 | 30,41 | 0,11% | 14.220,00 |
| 14.09.2026 | 30,17 | 30,51 | 30,08 | 30,38 | 0,32% | 5.527,00 |
| 11.09.2026 | 30,26 | 30,42 | 30,25 | 30,28 | 0,52% | 3.845,00 |
| 10.09.2026 | 30,26 | 30,33 | 30,07 | 30,12 | -0,17% | 5.249,00 |
| 09.09.2026 | 30,48 | 30,53 | 30,12 | 30,17 | -0,90% | 6.074,00 |
| 08.09.2026 | 30,55 | 30,65 | 30,44 | 30,45 | -0,70% | 4.757,00 |
| 07.09.2026 | 30,72 | 30,83 | 30,56 | 30,66 | -0,15% | 11.515,00 |
| 04.09.2026 | 30,76 | 30,85 | 30,62 | 30,71 | -0,07% | 21.889,00 |
| 03.09.2026 | 30,45 | 30,79 | 30,39 | 30,73 | 0,95% | 5.703,00 |
| 02.09.2026 | 30,50 | 30,70 | 30,35 | 30,44 | -0,28% | 35.241,00 |
| 01.09.2026 | 30,71 | 30,75 | 30,44 | 30,52 | -0,18% | 8.730,00 |
| 31.08.2026 | 30,65 | 30,83 | 30,52 | 30,58 | -0,15% | 6.734,00 |
| 28.08.2026 | 30,58 | 30,76 | 30,53 | 30,62 | 0,38% | 5.452,00 |
| 27.08.2026 | 30,95 | 30,95 | 30,39 | 30,51 | -0,97% | 5.862,00 |
| 26.08.2026 | 30,90 | 30,99 | 30,76 | 30,81 | -0,10% | 5.986,00 |
| 25.08.2026 | 30,92 | 31,04 | 30,79 | 30,84 | -0,05% | 10.805,00 |
| 24.08.2026 | 30,67 | 30,94 | 30,61 | 30,85 | 0,42% | 11.459,00 |
| 21.08.2026 | 30,68 | 30,78 | 30,66 | 30,72 | 0,32% | 7.166,00 |
| 20.08.2026 | 30,64 | 30,77 | 30,53 | 30,63 | -0,15% | 8.459,00 |
| 19.08.2026 | 30,80 | 30,99 | 30,62 | 30,67 | -3,51% | 21.377,00 |
| 18.08.2026 | 31,70 | 31,95 | 31,63 | 31,79 | 0,20% | 16.105,00 |
| 17.08.2026 | 32,04 | 32,10 | 31,69 | 31,73 | -0,61% | 17.088,00 |
| 14.08.2026 | 31,94 | 32,06 | 31,81 | 31,92 | -0,08% | 7.212,00 |
| 13.08.2026 | 32,06 | 32,11 | 31,85 | 31,95 | 0,02% | 9.577,00 |
| 12.08.2026 | 31,99 | 32,10 | 31,84 | 31,94 | 0,06% | 7.242,00 |
| 11.08.2026 | 32,03 | 32,11 | 31,85 | 31,92 | -0,33% | 5.897,00 |
| 10.08.2026 | 32,18 | 32,25 | 31,96 | 32,03 | -0,54% | 10.977,00 |
| 07.08.2026 | 32,30 | 32,43 | 32,05 | 32,20 | -0,23% | 17.723,00 |
| 06.08.2026 | 32,16 | 32,42 | 32,12 | 32,28 | 0,40% | 5.957,00 |
| 05.08.2026 | 32,21 | 32,27 | 32,09 | 32,15 | -0,03% | 6.325,00 |
| 04.08.2026 | 32,24 | 32,34 | 32,02 | 32,16 | 0,11% | 13.211,00 |
| 03.08.2026 | 32,13 | 32,18 | 31,89 | 32,12 | 0,60% | 19.697,00 |
| 31.07.2026 | 32,20 | 32,41 | 31,77 | 31,93 | -0,51% | 12.277,00 |
| 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 |