11,965€
0,14%
Echtzeitkurs Xtrackers FTSE 100 Income UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 100 Income UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,06 | 12,07 | 11,89 | 11,97 | -0,37% | - |
| 08.07.2026 | 12,14 | 12,14 | 11,94 | 12,01 | -1,18% | - |
| 07.07.2026 | 12,10 | 12,24 | 12,09 | 12,16 | 0,22% | - |
| 06.07.2026 | 12,12 | 12,21 | 12,09 | 12,13 | 0,03% | 81,00 |
| 03.07.2026 | 12,18 | 12,19 | 12,04 | 12,13 | -0,05% | 2.025.000,00 |
| 02.07.2026 | 11,87 | 12,17 | 11,83 | 12,13 | 2,16% | - |
| 01.07.2026 | 11,87 | 11,90 | 11,81 | 11,87 | -0,07% | - |
| 30.06.2026 | 11,92 | 11,99 | 11,86 | 11,88 | -0,09% | - |
| 29.06.2026 | 11,89 | 11,90 | 11,82 | 11,89 | 0,46% | - |
| 26.06.2026 | 11,81 | 11,88 | 11,72 | 11,84 | -0,49% | - |
| 25.06.2026 | 11,80 | 11,95 | 11,76 | 11,90 | 1,01% | - |
| 24.06.2026 | 11,79 | 11,81 | 11,74 | 11,78 | 0,04% | - |
| 23.06.2026 | 11,65 | 11,82 | 11,62 | 11,77 | 0,20% | - |
| 22.06.2026 | 11,61 | 11,78 | 11,61 | 11,75 | 1,36% | - |
| 19.06.2026 | 11,63 | 11,71 | 11,59 | 11,59 | -0,63% | - |
| 18.06.2026 | 11,76 | 11,83 | 11,65 | 11,67 | -0,66% | - |
| 17.06.2026 | 11,81 | 11,83 | 11,74 | 11,74 | -0,27% | - |
| 16.06.2026 | 11,77 | 11,85 | 11,76 | 11,77 | 0,15% | - |
| 15.06.2026 | 11,95 | 11,97 | 11,74 | 11,76 | -0,48% | 4.326,00 |
| 12.06.2026 | 11,76 | 11,83 | 11,69 | 11,81 | 0,10% | - |
| 11.06.2026 | 11,53 | 11,80 | 11,53 | 11,80 | 2,62% | - |
| 10.06.2026 | 11,58 | 11,59 | 11,43 | 11,50 | -0,74% | - |
| 09.06.2026 | 11,64 | 11,70 | 11,46 | 11,59 | -0,53% | - |
| 08.06.2026 | 11,52 | 11,75 | 11,51 | 11,65 | 0,38% | - |
| 05.06.2026 | 11,64 | 11,75 | 11,60 | 11,60 | -0,92% | - |
| 04.06.2026 | 11,62 | 11,71 | 11,53 | 11,71 | 0,73% | - |
| 03.06.2026 | 11,67 | 11,71 | 11,62 | 11,63 | -0,58% | - |
| 02.06.2026 | 11,67 | 11,72 | 11,65 | 11,70 | 0,33% | - |
| 01.06.2026 | 11,69 | 11,72 | 11,59 | 11,66 | 0,08% | - |
| 29.05.2026 | 11,74 | 11,76 | 11,64 | 11,65 | -0,44% | - |
| 28.05.2026 | 11,70 | 11,73 | 11,66 | 11,70 | -0,63% | - |
| 27.05.2026 | 11,83 | 11,84 | 11,75 | 11,77 | -0,40% | - |
| 26.05.2026 | 11,88 | 11,95 | 11,80 | 11,82 | -1,13% | - |
| 25.05.2026 | 11,92 | 12,03 | 11,83 | 11,96 | 1,69% | - |
| 22.05.2026 | 11,88 | 11,89 | 11,75 | 11,76 | -0,60% | - |
| 21.05.2026 | 11,73 | 11,93 | 11,67 | 11,83 | 0,54% | - |
| 20.05.2026 | 11,61 | 11,78 | 11,55 | 11,76 | 0,68% | - |
| 19.05.2026 | 11,68 | 11,81 | 11,66 | 11,68 | -0,14% | - |
| 18.05.2026 | 11,37 | 11,73 | 11,34 | 11,70 | 2,09% | - |
| 15.05.2026 | 11,57 | 11,63 | 11,45 | 11,46 | -2,13% | 1.806,00 |
| 14.05.2026 | 11,74 | 11,76 | 11,67 | 11,71 | 0,06% | - |
| 13.05.2026 | 11,67 | 11,72 | 11,56 | 11,70 | 0,67% | - |
| 12.05.2026 | 11,58 | 11,63 | 11,47 | 11,63 | 0,07% | - |
| 11.05.2026 | 11,61 | 11,67 | 11,58 | 11,62 | -0,30% | - |
| 08.05.2026 | 11,58 | 11,66 | 11,54 | 11,65 | 0,72% | - |
| 07.05.2026 | 11,85 | 11,88 | 11,53 | 11,57 | -2,26% | - |
| 06.05.2026 | 11,72 | 11,89 | 11,71 | 11,84 | 1,74% | - |
| 05.05.2026 | 11,65 | 11,71 | 11,53 | 11,63 | 0,14% | 45.000,00 |
| 04.05.2026 | 11,78 | 11,79 | 11,59 | 11,62 | -1,25% | - |
| 30.04.2026 | 11,49 | 11,78 | 11,44 | 11,77 | 2,22% | 496.000,00 |
| 29.04.2026 | 11,69 | 11,70 | 11,49 | 11,51 | -1,15% | - |
| 28.04.2026 | 11,68 | 11,72 | 11,61 | 11,64 | -0,45% | - |
| 27.04.2026 | 11,70 | 11,77 | 11,67 | 11,70 | -0,32% | - |
| 24.04.2026 | 11,74 | 11,78 | 11,69 | 11,73 | 0,02% | - |
| 23.04.2026 | 11,73 | 11,82 | 11,66 | 11,73 | -0,63% | - |
| 22.04.2026 | 11,88 | 11,89 | 11,79 | 11,81 | 0,25% | - |
| 21.04.2026 | 11,94 | 11,94 | 11,78 | 11,78 | -1,17% | - |
| 20.04.2026 | 11,90 | 11,95 | 11,89 | 11,92 | -0,80% | - |
| 17.04.2026 | 11,90 | 12,02 | 11,83 | 12,01 | 1,08% | - |
| 16.04.2026 | 11,88 | 11,98 | 11,86 | 11,88 | 0,13% | - |
| 15.04.2026 | 11,94 | 11,97 | 11,85 | 11,87 | -0,51% | 2.028,00 |
| 14.04.2026 | 11,89 | 11,95 | 11,88 | 11,93 | 0,26% | - |
| 13.04.2026 | 11,77 | 11,91 | 11,77 | 11,90 | 0,05% | - |
| 10.04.2026 | 11,92 | 11,96 | 11,88 | 11,89 | -0,08% | - |
| 09.04.2026 | 11,94 | 11,95 | 11,83 | 11,90 | -0,10% | - |
| 08.04.2026 | 11,97 | 12,01 | 11,86 | 11,91 | 2,80% | - |
| 07.04.2026 | 11,68 | 11,75 | 11,54 | 11,59 | -0,76% | - |
| 02.04.2026 | 11,46 | 11,72 | 11,46 | 11,68 | 0,30% | - |
| 01.04.2026 | 11,51 | 11,65 | 11,51 | 11,64 | 1,62% | - |
| 31.03.2026 | 11,35 | 11,50 | 11,34 | 11,46 | 1,31% | - |
| 30.03.2026 | 11,18 | 11,40 | 11,17 | 11,31 | 1,04% | - |
| 27.03.2026 | 11,28 | 11,31 | 11,14 | 11,19 | -0,86% | - |
| 26.03.2026 | 11,39 | 11,39 | 11,24 | 11,29 | -0,95% | - |
| 25.03.2026 | 11,29 | 11,42 | 11,26 | 11,40 | 1,29% | - |
| 24.03.2026 | 11,19 | 11,27 | 11,10 | 11,25 | 0,04% | - |
| 23.03.2026 | 11,03 | 11,34 | 10,91 | 11,25 | 1,33% | - |
| 20.03.2026 | 11,36 | 11,47 | 11,05 | 11,10 | -2,35% | - |
| 19.03.2026 | 11,52 | 11,53 | 11,29 | 11,37 | -1,90% | - |
| 18.03.2026 | 11,76 | 11,79 | 11,56 | 11,59 | -1,07% | - |
| 17.03.2026 | 11,64 | 11,78 | 11,63 | 11,71 | 0,43% | - |
| 16.03.2026 | 11,60 | 11,71 | 11,57 | 11,66 | 0,76% | - |
| 13.03.2026 | 11,63 | 11,68 | 11,53 | 11,58 | -0,60% | 2.184,00 |
| 12.03.2026 | 11,62 | 11,70 | 11,59 | 11,65 | -0,03% | - |
| 11.03.2026 | 11,68 | 11,71 | 11,58 | 11,65 | -0,35% | 22,00 |
| 10.03.2026 | 11,60 | 11,75 | 11,60 | 11,69 | 1,20% | - |
| 09.03.2026 | 11,39 | 11,57 | 11,31 | 11,55 | -0,18% | - |
| 06.03.2026 | 11,67 | 11,74 | 11,48 | 11,57 | -0,38% | - |
| 05.03.2026 | 11,78 | 11,89 | 11,61 | 11,62 | -1,88% | - |
| 04.03.2026 | 11,73 | 11,84 | 11,63 | 11,84 | 0,84% | - |
| 03.03.2026 | 11,92 | 11,92 | 11,62 | 11,74 | -2,34% | - |
| 02.03.2026 | 12,04 | 12,04 | 11,93 | 12,02 | -0,20% | - |
| 27.02.2026 | 12,06 | 12,13 | 12,02 | 12,05 | -0,14% | - |
| 26.02.2026 | 12,04 | 12,10 | 12,03 | 12,06 | 0,05% | - |
| 25.02.2026 | 11,95 | 12,06 | 11,94 | 12,06 | 1,12% | - |
| 24.02.2026 | 11,87 | 11,95 | 11,84 | 11,92 | 0,46% | - |
| 23.02.2026 | 11,85 | 11,95 | 11,84 | 11,87 | -0,23% | - |
| 20.02.2026 | 11,84 | 11,95 | 11,83 | 11,90 | 0,53% | - |
| 19.02.2026 | 11,87 | 11,89 | 11,77 | 11,83 | -0,35% | - |
| 18.02.2026 | 11,77 | 11,90 | 11,75 | 11,87 | 0,71% | - |
| 17.02.2026 | 11,72 | 11,79 | 11,70 | 11,79 | 0,37% | - |