12,431€
-0,02%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 12,48 | 12,51 | 12,42 | 12,43 | -0,07% | 250,00 |
| 30.07.2026 | 12,38 | 12,48 | 12,35 | 12,43 | 0,31% | 1.316,00 |
| 29.07.2026 | 12,35 | 12,51 | 12,34 | 12,40 | -0,10% | 47,00 |
| 28.07.2026 | 12,29 | 12,42 | 12,27 | 12,41 | 0,53% | 10,00 |
| 27.07.2026 | 12,37 | 12,40 | 12,26 | 12,34 | 0,97% | 9,00 |
| 24.07.2026 | 12,14 | 12,29 | 12,09 | 12,22 | 0,71% | 112,00 |
| 23.07.2026 | 12,20 | 12,24 | 12,11 | 12,14 | -0,74% | 58,00 |
| 22.07.2026 | 12,10 | 12,30 | 12,03 | 12,23 | 1,00% | 9,00 |
| 21.07.2026 | 12,08 | 12,14 | 12,00 | 12,11 | 0,91% | - |
| 20.07.2026 | 12,10 | 12,17 | 11,98 | 12,00 | -0,98% | 2.091,00 |
| 17.07.2026 | 12,01 | 12,18 | 12,00 | 12,12 | 0,16% | 2.631,00 |
| 16.07.2026 | 12,10 | 12,15 | 12,00 | 12,10 | 0,08% | 3,00 |
| 15.07.2026 | 12,01 | 12,10 | 11,94 | 12,09 | 1,10% | 310,00 |
| 14.07.2026 | 11,96 | 12,03 | 11,91 | 11,96 | 0,05% | - |
| 13.07.2026 | 11,91 | 12,05 | 11,90 | 11,95 | -0,76% | 50,00 |
| 10.07.2026 | 11,93 | 12,04 | 11,92 | 12,04 | 0,74% | - |
| 09.07.2026 | 12,09 | 12,10 | 11,89 | 11,96 | -0,65% | - |
| 08.07.2026 | 12,14 | 12,14 | 11,94 | 12,03 | -1,03% | 1.700,00 |
| 07.07.2026 | 12,09 | 12,24 | 12,08 | 12,16 | 0,25% | 169,00 |
| 06.07.2026 | 12,12 | 12,21 | 12,10 | 12,13 | 0,00% | 587,00 |
| 03.07.2026 | 12,18 | 12,20 | 12,04 | 12,13 | 0,24% | 6,00 |
| 02.07.2026 | 11,87 | 12,17 | 11,83 | 12,10 | 1,84% | 4,00 |
| 01.07.2026 | 11,87 | 11,90 | 11,81 | 11,88 | -0,09% | 620,00 |
| 30.06.2026 | 11,93 | 11,99 | 11,86 | 11,89 | -0,09% | 244,00 |
| 29.06.2026 | 11,90 | 11,91 | 11,81 | 11,90 | 0,75% | - |
| 26.06.2026 | 11,81 | 11,88 | 11,72 | 11,81 | -0,73% | - |
| 25.06.2026 | 11,83 | 11,95 | 11,76 | 11,90 | 1,33% | - |
| 24.06.2026 | 11,79 | 11,81 | 11,73 | 11,74 | -0,31% | - |
| 23.06.2026 | 11,65 | 11,82 | 11,60 | 11,78 | 0,26% | 151,00 |
| 22.06.2026 | 11,61 | 11,78 | 11,57 | 11,75 | 1,42% | 2.798,00 |
| 19.06.2026 | 11,61 | 11,71 | 11,58 | 11,59 | -0,80% | 1.103,00 |
| 18.06.2026 | 11,76 | 11,84 | 11,65 | 11,68 | -0,21% | - |
| 17.06.2026 | 11,81 | 11,83 | 11,70 | 11,70 | -0,64% | 171,00 |
| 16.06.2026 | 11,77 | 11,85 | 11,76 | 11,78 | 0,19% | 1,00 |
| 15.06.2026 | 11,99 | 12,02 | 11,74 | 11,76 | -0,54% | 293,00 |
| 12.06.2026 | 11,76 | 11,83 | 11,67 | 11,82 | 0,09% | 291,00 |
| 11.06.2026 | 11,53 | 11,81 | 11,50 | 11,81 | 2,62% | 18,00 |
| 10.06.2026 | 11,57 | 11,59 | 11,43 | 11,51 | -0,87% | 2,00 |
| 09.06.2026 | 11,65 | 11,70 | 11,42 | 11,61 | -0,18% | - |
| 08.06.2026 | 11,52 | 11,74 | 11,50 | 11,63 | 0,30% | 373,00 |
| 05.06.2026 | 11,65 | 11,75 | 11,56 | 11,60 | -0,72% | 3.463,00 |
| 04.06.2026 | 11,62 | 11,68 | 11,53 | 11,68 | 0,40% | 5,00 |
| 03.06.2026 | 11,68 | 11,71 | 11,62 | 11,63 | -0,21% | 1.026,00 |
| 02.06.2026 | 11,68 | 11,73 | 11,65 | 11,66 | 0,01% | 765,00 |
| 01.06.2026 | 11,69 | 11,72 | 11,59 | 11,66 | 0,03% | 2.224,00 |
| 29.05.2026 | 11,74 | 11,76 | 11,64 | 11,65 | -0,46% | - |
| 28.05.2026 | 11,70 | 11,74 | 11,65 | 11,71 | -0,59% | 9,00 |
| 27.05.2026 | 11,85 | 11,86 | 11,72 | 11,78 | -0,27% | - |
| 26.05.2026 | 11,90 | 11,93 | 11,79 | 11,81 | -1,14% | - |
| 25.05.2026 | 11,92 | 12,02 | 11,83 | 11,95 | 1,49% | 523,00 |
| 22.05.2026 | 11,89 | 11,90 | 11,75 | 11,77 | -0,98% | - |
| 21.05.2026 | 11,74 | 11,94 | 11,67 | 11,89 | 1,04% | 132,00 |
| 20.05.2026 | 11,61 | 11,78 | 11,54 | 11,77 | 0,55% | 204,00 |
| 19.05.2026 | 11,68 | 11,81 | 11,66 | 11,70 | -0,09% | - |
| 18.05.2026 | 11,35 | 11,71 | 11,31 | 11,71 | 2,42% | 1.773,00 |
| 15.05.2026 | 11,57 | 11,64 | 11,43 | 11,44 | -2,34% | 389,00 |
| 14.05.2026 | 11,75 | 11,78 | 11,67 | 11,71 | -0,21% | - |
| 13.05.2026 | 11,67 | 11,73 | 11,55 | 11,73 | 0,94% | - |
| 12.05.2026 | 11,58 | 11,63 | 11,47 | 11,63 | -0,14% | - |
| 11.05.2026 | 11,61 | 11,67 | 11,57 | 11,64 | -0,20% | 1,00 |
| 08.05.2026 | 11,58 | 11,67 | 11,52 | 11,66 | 1,03% | 661,00 |
| 07.05.2026 | 11,85 | 11,89 | 11,52 | 11,55 | -2,54% | 166,00 |
| 06.05.2026 | 11,71 | 11,89 | 11,70 | 11,85 | 1,94% | 1.700,00 |
| 05.05.2026 | 11,64 | 11,69 | 11,53 | 11,62 | 0,07% | 195,00 |
| 04.05.2026 | 11,78 | 11,79 | 11,57 | 11,61 | -1,32% | 142,00 |
| 30.04.2026 | 11,39 | 11,79 | 11,39 | 11,77 | 2,42% | - |
| 29.04.2026 | 11,69 | 11,70 | 11,46 | 11,49 | -1,38% | - |
| 28.04.2026 | 11,69 | 11,73 | 11,61 | 11,65 | -0,44% | 345,00 |
| 27.04.2026 | 11,70 | 11,77 | 11,67 | 11,70 | -0,24% | - |
| 24.04.2026 | 11,73 | 11,78 | 11,69 | 11,73 | -0,07% | - |
| 23.04.2026 | 11,74 | 11,82 | 11,66 | 11,74 | -0,48% | 365,00 |
| 22.04.2026 | 11,90 | 11,92 | 11,79 | 11,80 | 0,15% | 17,00 |
| 21.04.2026 | 11,94 | 11,94 | 11,77 | 11,78 | -1,08% | - |
| 20.04.2026 | 11,90 | 11,94 | 11,88 | 11,91 | -0,78% | 201,00 |
| 17.04.2026 | 11,89 | 12,02 | 11,83 | 12,00 | 0,96% | - |
| 16.04.2026 | 11,88 | 11,97 | 11,86 | 11,89 | 0,10% | - |
| 15.04.2026 | 11,93 | 11,97 | 11,87 | 11,87 | -0,54% | 236,00 |
| 14.04.2026 | 11,88 | 11,95 | 11,87 | 11,94 | 0,31% | 1.575,00 |
| 13.04.2026 | 11,77 | 11,94 | 11,77 | 11,90 | -0,13% | 312,00 |
| 10.04.2026 | 11,92 | 11,96 | 11,88 | 11,92 | 0,69% | 21,00 |
| 09.04.2026 | 11,94 | 11,95 | 11,83 | 11,84 | -0,65% | - |
| 08.04.2026 | 11,97 | 12,01 | 11,85 | 11,91 | 2,93% | - |
| 07.04.2026 | 11,68 | 11,76 | 11,55 | 11,57 | -0,88% | 522,00 |
| 02.04.2026 | 11,46 | 11,72 | 11,46 | 11,68 | 0,80% | - |
| 01.04.2026 | 11,51 | 11,65 | 11,50 | 11,58 | 1,01% | 121,00 |
| 31.03.2026 | 11,34 | 11,53 | 11,34 | 11,47 | 0,92% | - |
| 30.03.2026 | 11,19 | 11,38 | 11,19 | 11,36 | 1,47% | - |
| 27.03.2026 | 11,28 | 11,31 | 11,14 | 11,20 | -0,74% | - |
| 26.03.2026 | 11,39 | 11,39 | 11,24 | 11,28 | -0,84% | - |
| 25.03.2026 | 11,26 | 11,42 | 11,26 | 11,38 | 1,86% | - |
| 24.03.2026 | 11,22 | 11,22 | 11,09 | 11,17 | -0,37% | - |
| 23.03.2026 | 11,02 | 11,34 | 10,90 | 11,21 | 1,00% | 1.315,00 |
| 20.03.2026 | 11,36 | 11,47 | 11,04 | 11,10 | -2,28% | 307,00 |
| 19.03.2026 | 11,53 | 11,53 | 11,29 | 11,36 | -1,96% | 1.535,00 |
| 18.03.2026 | 11,76 | 11,79 | 11,56 | 11,59 | -1,40% | - |
| 17.03.2026 | 11,64 | 11,78 | 11,60 | 11,75 | 0,47% | - |
| 16.03.2026 | 11,53 | 11,71 | 11,53 | 11,70 | 0,97% | 362,00 |
| 13.03.2026 | 11,63 | 11,68 | 11,53 | 11,58 | -0,56% | 442,00 |
| 12.03.2026 | 11,63 | 11,70 | 11,59 | 11,65 | 0,03% | - |
| 11.03.2026 | 11,68 | 11,71 | 11,57 | 11,65 | -0,39% | 950,00 |