12,091€
-1,02%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,22 | 12,27 | 12,08 | 12,10 | -1,18% | - |
| 08.09.2026 | 12,24 | 12,32 | 12,22 | 12,24 | -0,24% | - |
| 07.09.2026 | 12,25 | 12,33 | 12,24 | 12,27 | -0,06% | - |
| 04.09.2026 | 12,30 | 12,31 | 12,24 | 12,28 | -0,07% | - |
| 03.09.2026 | 12,21 | 12,30 | 12,17 | 12,29 | 0,68% | - |
| 02.09.2026 | 12,17 | 12,27 | 12,16 | 12,20 | -0,28% | - |
| 01.09.2026 | 12,23 | 12,29 | 12,15 | 12,24 | -0,13% | 333,00 |
| 31.08.2026 | 12,28 | 12,33 | 12,22 | 12,25 | -0,37% | 49,00 |
| 28.08.2026 | 12,30 | 12,35 | 12,27 | 12,30 | 0,19% | - |
| 27.08.2026 | 12,38 | 12,39 | 12,23 | 12,28 | -0,62% | - |
| 26.08.2026 | 12,39 | 12,41 | 12,34 | 12,35 | -0,27% | - |
| 25.08.2026 | 12,39 | 12,42 | 12,32 | 12,39 | 0,21% | - |
| 24.08.2026 | 12,26 | 12,37 | 12,26 | 12,36 | 0,59% | - |
| 21.08.2026 | 12,23 | 12,31 | 12,20 | 12,29 | 0,68% | - |
| 20.08.2026 | 12,18 | 12,23 | 12,14 | 12,20 | 0,13% | - |
| 19.08.2026 | 12,19 | 12,23 | 12,17 | 12,19 | -1,14% | - |
| 18.08.2026 | 12,27 | 12,37 | 12,26 | 12,33 | 0,24% | 12.000,00 |
| 17.08.2026 | 12,38 | 12,39 | 12,29 | 12,30 | -0,42% | 750,00 |
| 14.08.2026 | 12,38 | 12,39 | 12,31 | 12,35 | -0,32% | 1.840,00 |
| 13.08.2026 | 12,44 | 12,46 | 12,35 | 12,39 | -0,17% | - |
| 12.08.2026 | 12,40 | 12,45 | 12,37 | 12,41 | 0,13% | - |
| 11.08.2026 | 12,43 | 12,46 | 12,38 | 12,40 | -0,24% | - |
| 10.08.2026 | 12,43 | 12,45 | 12,38 | 12,43 | -0,25% | - |
| 07.08.2026 | 12,39 | 12,50 | 12,39 | 12,46 | 0,52% | - |
| 06.08.2026 | 12,42 | 12,48 | 12,38 | 12,39 | -0,23% | - |
| 05.08.2026 | 12,44 | 12,47 | 12,34 | 12,42 | -0,18% | - |
| 04.08.2026 | 12,40 | 12,44 | 12,38 | 12,44 | 0,66% | 329,00 |
| 03.08.2026 | 12,49 | 12,49 | 12,25 | 12,36 | -0,57% | 126,00 |
| 31.07.2026 | 12,47 | 12,51 | 12,34 | 12,43 | -0,04% | - |
| 30.07.2026 | 12,36 | 12,48 | 12,32 | 12,44 | 0,64% | - |
| 29.07.2026 | 12,36 | 12,49 | 12,34 | 12,36 | -0,29% | - |
| 28.07.2026 | 12,29 | 12,41 | 12,27 | 12,39 | 0,65% | - |
| 27.07.2026 | 12,34 | 12,39 | 12,26 | 12,31 | 0,62% | - |
| 24.07.2026 | 12,14 | 12,28 | 12,10 | 12,24 | 0,87% | - |
| 23.07.2026 | 12,16 | 12,24 | 12,11 | 12,13 | -0,79% | - |
| 22.07.2026 | 12,11 | 12,30 | 12,04 | 12,23 | 0,96% | - |
| 21.07.2026 | 12,07 | 12,11 | 12,00 | 12,11 | 0,90% | - |
| 20.07.2026 | 12,10 | 12,17 | 12,00 | 12,01 | -1,07% | 21,00 |
| 17.07.2026 | 12,03 | 12,18 | 12,01 | 12,14 | 0,21% | 14.800,00 |
| 16.07.2026 | 12,10 | 12,15 | 12,00 | 12,11 | 0,18% | 5.920,00 |
| 15.07.2026 | 12,01 | 12,09 | 11,94 | 12,09 | 0,89% | 1.640,00 |
| 14.07.2026 | 11,98 | 12,03 | 11,91 | 11,98 | 0,17% | - |
| 13.07.2026 | 11,93 | 12,05 | 11,92 | 11,96 | -0,59% | - |
| 10.07.2026 | 11,93 | 12,05 | 11,93 | 12,03 | 0,75% | - |
| 09.07.2026 | 12,06 | 12,07 | 11,89 | 11,94 | -0,57% | - |
| 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% | - |