29,975€
-0,22%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 27,99 | 28,34 | 27,87 | 27,92 | -0,70% | 22.748,00 |
| 09.03.2026 | 27,07 | 28,26 | 26,94 | 28,12 | 0,90% | 34.134,00 |
| 06.03.2026 | 28,17 | 28,26 | 27,55 | 27,87 | -0,47% | 28.882,00 |
| 05.03.2026 | 28,17 | 28,43 | 27,74 | 28,00 | -1,24% | 21.063,00 |
| 04.03.2026 | 28,12 | 28,42 | 27,95 | 28,35 | -0,12% | 8.581,00 |
| 03.03.2026 | 28,70 | 28,73 | 27,92 | 28,39 | -2,21% | 27.180,00 |
| 02.03.2026 | 28,87 | 29,15 | 28,68 | 29,03 | -0,91% | 15.925,00 |
| 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 |