12,649€
-0,21%
Echtzeitkurs Xtrackers?-?Xtrackers?Bloomberg?UK?100?UCITS?ETF
Bid:
Ask:
Aktienkurse zum Xtrackers?-?Xtrackers?Bloomberg?UK?100?UCITS?ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,68 | 12,73 | 12,62 | 12,64 | -0,26% | 51,00 |
| 11.11.2026 | 12,61 | 12,69 | 12,56 | 12,68 | 0,57% | - |
| 10.11.2026 | 12,71 | 12,74 | 12,53 | 12,60 | -0,65% | - |
| 09.11.2026 | 12,48 | 12,71 | 12,44 | 12,69 | 2,22% | 261,00 |
| 06.11.2026 | 12,50 | 12,50 | 12,31 | 12,41 | -1,08% | - |
| 05.11.2026 | 12,72 | 12,81 | 12,53 | 12,55 | -1,51% | 191,00 |
| 04.11.2026 | 12,43 | 12,76 | 12,41 | 12,74 | 2,67% | 5,00 |
| 03.11.2026 | 12,49 | 12,56 | 12,40 | 12,41 | -0,81% | 9,00 |
| 02.11.2026 | 12,59 | 12,61 | 12,47 | 12,51 | -0,29% | 351,00 |
| 30.10.2026 | 12,48 | 12,61 | 12,43 | 12,55 | 0,29% | 1,00 |
| 29.10.2026 | 12,45 | 12,59 | 12,40 | 12,51 | 0,47% | 1.412,00 |
| 28.10.2026 | 12,42 | 12,53 | 12,39 | 12,45 | 0,14% | 325,00 |
| 27.10.2026 | 12,47 | 12,51 | 12,39 | 12,44 | -0,35% | - |
| 26.10.2026 | 12,47 | 12,56 | 12,41 | 12,48 | 0,43% | - |
| 23.10.2026 | 12,49 | 12,52 | 12,38 | 12,43 | -0,45% | - |
| 22.10.2026 | 12,38 | 12,56 | 12,33 | 12,48 | 0,07% | - |
| 21.10.2026 | 12,50 | 12,53 | 12,42 | 12,47 | -0,15% | - |
| 20.10.2026 | 12,36 | 12,51 | 12,35 | 12,49 | 0,95% | 2.162,00 |
| 19.10.2026 | 12,56 | 12,57 | 12,37 | 12,37 | -0,83% | - |
| 16.10.2026 | 12,59 | 12,61 | 12,47 | 12,48 | -0,45% | 1,00 |
| 15.10.2026 | 12,25 | 12,54 | 12,21 | 12,54 | 1,88% | 560,00 |
| 14.10.2026 | 12,30 | 12,37 | 12,28 | 12,30 | -0,03% | 1,00 |
| 13.10.2026 | 12,25 | 12,41 | 12,24 | 12,31 | 0,46% | 272,00 |
| 12.10.2026 | 12,22 | 12,28 | 12,19 | 12,25 | 0,49% | 203,00 |
| 09.10.2026 | 12,10 | 12,20 | 12,06 | 12,19 | 1,18% | 91,00 |
| 08.10.2026 | 11,99 | 12,08 | 11,89 | 12,05 | -0,03% | - |
| 07.10.2026 | 12,03 | 12,15 | 12,01 | 12,05 | -0,06% | 178,00 |
| 06.10.2026 | 12,10 | 12,18 | 12,06 | 12,06 | -0,40% | - |
| 05.10.2026 | 12,07 | 12,12 | 11,95 | 12,11 | 0,73% | 243,00 |
| 02.10.2026 | 11,95 | 12,03 | 11,92 | 12,02 | 0,74% | - |
| 01.10.2026 | 12,05 | 12,05 | 11,90 | 11,93 | -0,89% | 361,00 |
| 30.09.2026 | 12,15 | 12,22 | 12,04 | 12,04 | -0,50% | 1.223,00 |
| 29.09.2026 | 12,18 | 12,22 | 12,05 | 12,10 | -1,01% | - |
| 28.09.2026 | 12,12 | 12,27 | 12,10 | 12,23 | 0,43% | 268,00 |
| 25.09.2026 | 12,19 | 12,19 | 12,07 | 12,17 | 0,12% | 126,00 |
| 24.09.2026 | 12,07 | 12,20 | 12,06 | 12,16 | 0,36% | 43,00 |
| 23.09.2026 | 12,21 | 12,24 | 12,06 | 12,12 | -0,80% | - |
| 22.09.2026 | 12,22 | 12,24 | 12,15 | 12,21 | -0,14% | 25,00 |
| 21.09.2026 | 12,18 | 12,25 | 12,13 | 12,23 | 1,20% | 251,00 |
| 18.09.2026 | 12,24 | 12,25 | 12,07 | 12,09 | -1,13% | - |
| 17.09.2026 | 12,17 | 12,27 | 12,17 | 12,22 | 1,21% | - |
| 16.09.2026 | 12,16 | 12,21 | 12,07 | 12,08 | -0,41% | 956,00 |
| 15.09.2026 | 12,16 | 12,17 | 12,04 | 12,13 | -0,59% | 130,00 |
| 14.09.2026 | 12,03 | 12,23 | 12,00 | 12,20 | 1,02% | - |
| 11.09.2026 | 12,06 | 12,16 | 12,03 | 12,08 | 0,66% | 2,00 |
| 10.09.2026 | 12,13 | 12,14 | 12,00 | 12,00 | -0,84% | - |
| 09.09.2026 | 12,22 | 12,27 | 12,08 | 12,10 | -0,89% | - |
| 08.09.2026 | 12,24 | 12,34 | 12,21 | 12,21 | -0,47% | 2,00 |
| 07.09.2026 | 12,26 | 12,33 | 12,24 | 12,27 | 0,07% | 418,00 |
| 04.09.2026 | 12,31 | 12,31 | 12,23 | 12,26 | -0,28% | 4,00 |
| 03.09.2026 | 12,22 | 12,31 | 12,17 | 12,29 | 0,74% | - |
| 02.09.2026 | 12,22 | 12,27 | 12,16 | 12,20 | -0,21% | - |
| 01.09.2026 | 12,23 | 12,29 | 12,15 | 12,23 | 0,20% | 1.219,00 |
| 31.08.2026 | 12,28 | 12,35 | 12,19 | 12,20 | -0,63% | 27,00 |
| 28.08.2026 | 12,30 | 12,36 | 12,26 | 12,28 | 0,11% | - |
| 27.08.2026 | 12,41 | 12,41 | 12,23 | 12,27 | -0,73% | 3,00 |
| 26.08.2026 | 12,39 | 12,42 | 12,33 | 12,36 | -0,14% | - |
| 25.08.2026 | 12,39 | 12,42 | 12,32 | 12,37 | 0,06% | - |
| 24.08.2026 | 12,26 | 12,37 | 12,25 | 12,37 | 0,63% | 306,00 |
| 21.08.2026 | 12,23 | 12,31 | 12,20 | 12,29 | 0,69% | 262,00 |
| 20.08.2026 | 12,18 | 12,24 | 12,13 | 12,20 | 0,16% | 159,00 |
| 19.08.2026 | 12,19 | 12,24 | 12,17 | 12,19 | -1,21% | 1.000,00 |
| 18.08.2026 | 12,26 | 12,37 | 12,24 | 12,33 | 0,31% | 3,00 |
| 17.08.2026 | 12,38 | 12,39 | 12,29 | 12,30 | -0,37% | 542,00 |
| 14.08.2026 | 12,38 | 12,45 | 12,31 | 12,34 | -0,44% | 17,00 |
| 13.08.2026 | 12,44 | 12,47 | 12,35 | 12,40 | -0,13% | - |
| 12.08.2026 | 12,42 | 12,46 | 12,37 | 12,41 | 0,15% | - |
| 11.08.2026 | 12,43 | 12,46 | 12,38 | 12,39 | -0,26% | 80,00 |
| 10.08.2026 | 12,45 | 12,46 | 12,38 | 12,43 | -0,26% | 1.001,00 |
| 07.08.2026 | 12,39 | 12,50 | 12,39 | 12,46 | 0,48% | 1.276,00 |
| 06.08.2026 | 12,42 | 12,48 | 12,36 | 12,40 | -0,15% | 89,00 |
| 05.08.2026 | 12,46 | 12,47 | 12,34 | 12,42 | -0,18% | 293,00 |
| 04.08.2026 | 12,40 | 12,44 | 12,34 | 12,44 | 0,63% | 4,00 |
| 03.08.2026 | 12,51 | 12,52 | 12,28 | 12,36 | -0,56% | 2.359,00 |
| 31.07.2026 | 12,48 | 12,51 | 12,34 | 12,43 | -0,02% | 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% | - |