23,030€
-0,24%
Echtzeitkurs Xtrackers FTSE 250 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 250 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,14 | 23,22 | 22,91 | 23,12 | -0,15% | - |
| 19.12.2024 | 23,29 | 23,36 | 23,15 | 23,16 | -1,30% | - |
| 18.12.2024 | 23,43 | 23,55 | 23,38 | 23,46 | 0,13% | - |
| 17.12.2024 | 23,56 | 23,64 | 23,41 | 23,43 | -0,85% | - |
| 16.12.2024 | 23,61 | 23,70 | 23,56 | 23,63 | -0,09% | - |
| 13.12.2024 | 23,83 | 23,87 | 23,62 | 23,66 | -0,85% | - |
| 12.12.2024 | 24,01 | 24,03 | 23,84 | 23,86 | -0,49% | - |
| 11.12.2024 | 23,85 | 24,02 | 23,81 | 23,98 | 0,41% | - |
| 10.12.2024 | 23,79 | 23,92 | 23,79 | 23,88 | -0,03% | - |
| 09.12.2024 | 23,92 | 24,00 | 23,87 | 23,89 | 0,08% | - |
| 06.12.2024 | 23,77 | 24,86 | 23,77 | 23,87 | 0,28% | - |
| 05.12.2024 | 23,83 | 23,92 | 23,79 | 23,80 | -0,17% | - |
| 04.12.2024 | 23,63 | 23,86 | 23,57 | 23,84 | 0,84% | - |
| 03.12.2024 | 23,57 | 23,69 | 23,57 | 23,64 | 0,36% | - |
| 02.12.2024 | 23,53 | 23,64 | 23,50 | 23,56 | 0,18% | - |
| 29.11.2024 | 23,45 | 23,53 | 23,39 | 23,51 | 0,30% | - |
| 28.11.2024 | 23,27 | 23,50 | 23,26 | 23,44 | 0,84% | - |
| 27.11.2024 | 23,25 | 23,26 | 23,14 | 23,25 | 0,26% | - |
| 26.11.2024 | 23,26 | 23,30 | 23,13 | 23,19 | -0,63% | 45.000,00 |
| 25.11.2024 | 23,31 | 23,43 | 23,17 | 23,34 | 0,29% | - |
| 22.11.2024 | 23,03 | 23,32 | 22,94 | 23,27 | 1,03% | - |
| 21.11.2024 | 22,92 | 23,04 | 22,73 | 23,03 | 0,98% | - |
| 20.11.2024 | 22,94 | 23,10 | 22,80 | 22,81 | -0,58% | - |
| 19.11.2024 | 22,91 | 23,04 | 22,74 | 22,94 | 0,15% | 32.500,00 |
| 18.11.2024 | 23,13 | 23,13 | 22,81 | 22,91 | -0,69% | - |
| 15.11.2024 | 23,07 | 23,15 | 22,98 | 23,07 | -0,29% | - |
| 14.11.2024 | 22,95 | 23,17 | 22,93 | 23,13 | 0,57% | - |
| 13.11.2024 | 23,06 | 23,15 | 22,85 | 23,00 | -1,10% | - |
| 12.11.2024 | 23,51 | 23,54 | 23,22 | 23,26 | -1,65% | - |
| 11.11.2024 | 23,45 | 23,79 | 23,45 | 23,65 | 0,89% | - |
| 08.11.2024 | 23,50 | 23,51 | 23,29 | 23,44 | -0,23% | - |
| 07.11.2024 | 23,38 | 23,50 | 23,30 | 23,49 | 0,91% | - |
| 06.11.2024 | 23,35 | 23,62 | 23,15 | 23,28 | 1,05% | - |
| 05.11.2024 | 23,09 | 23,16 | 23,01 | 23,04 | 0,03% | - |
| 04.11.2024 | 23,09 | 23,16 | 22,98 | 23,03 | -0,18% | 446.500,00 |
| 01.11.2024 | 22,92 | 23,18 | 22,86 | 23,07 | 0,80% | - |
| 31.10.2024 | 23,34 | 23,34 | 22,76 | 22,89 | -2,06% | - |
| 30.10.2024 | 23,37 | 23,77 | 23,29 | 23,37 | -0,28% | - |
| 29.10.2024 | 23,70 | 23,73 | 23,38 | 23,44 | -0,87% | - |
| 28.10.2024 | 23,64 | 23,69 | 23,55 | 23,64 | 0,23% | - |
| 25.10.2024 | 23,60 | 23,63 | 23,48 | 23,59 | -0,06% | - |
| 24.10.2024 | 23,67 | 23,75 | 23,57 | 23,60 | -0,07% | - |
| 23.10.2024 | 23,80 | 23,85 | 23,57 | 23,62 | -0,82% | - |
| 22.10.2024 | 23,69 | 23,82 | 23,55 | 23,81 | 0,42% | - |
| 21.10.2024 | 23,99 | 24,05 | 23,68 | 23,71 | -1,04% | - |
| 18.10.2024 | 23,90 | 24,08 | 23,84 | 23,96 | 0,20% | - |
| 17.10.2024 | 23,81 | 23,97 | 23,69 | 23,91 | 0,53% | - |
| 16.10.2024 | 23,57 | 23,79 | 23,51 | 23,79 | 0,90% | - |
| 15.10.2024 | 23,58 | 23,65 | 23,52 | 23,58 | 0,07% | - |
| 14.10.2024 | 23,45 | 23,57 | 23,35 | 23,56 | 0,55% | - |
| 11.10.2024 | 23,38 | 23,45 | 23,25 | 23,43 | 0,40% | - |
| 10.10.2024 | 23,43 | 23,45 | 23,29 | 23,34 | -0,77% | - |
| 09.10.2024 | 23,30 | 23,53 | 23,26 | 23,52 | 1,10% | - |
| 08.10.2024 | 23,31 | 23,33 | 23,20 | 23,26 | -0,67% | - |
| 07.10.2024 | 23,65 | 23,70 | 23,36 | 23,42 | -0,83% | - |
| 04.10.2024 | 23,31 | 23,63 | 23,28 | 23,62 | 1,38% | - |
| 03.10.2024 | 23,45 | 23,49 | 23,24 | 23,29 | -0,94% | - |
| 02.10.2024 | 23,76 | 23,78 | 23,49 | 23,51 | -0,74% | - |
| 01.10.2024 | 23,88 | 23,98 | 23,63 | 23,69 | -0,69% | - |
| 30.09.2024 | 23,97 | 24,00 | 23,71 | 23,85 | -0,32% | - |
| 27.09.2024 | 23,83 | 24,03 | 23,78 | 23,93 | 0,53% | - |
| 26.09.2024 | 23,58 | 23,89 | 23,56 | 23,80 | 1,65% | - |
| 25.09.2024 | 23,36 | 23,56 | 23,31 | 23,42 | -0,30% | - |
| 24.09.2024 | 23,70 | 23,79 | 23,48 | 23,49 | -0,62% | - |
| 23.09.2024 | 23,51 | 23,64 | 23,41 | 23,64 | 1,00% | - |
| 20.09.2024 | 23,64 | 23,73 | 23,38 | 23,40 | -1,30% | - |
| 19.09.2024 | 23,54 | 23,77 | 23,50 | 23,71 | 1,52% | - |
| 18.09.2024 | 23,34 | 23,44 | 23,29 | 23,35 | 0,04% | - |
| 17.09.2024 | 23,62 | 23,64 | 23,24 | 23,34 | -0,44% | - |
| 16.09.2024 | 23,37 | 23,46 | 23,30 | 23,45 | 0,33% | - |
| 13.09.2024 | 23,18 | 23,40 | 23,13 | 23,37 | 0,88% | - |
| 12.09.2024 | 23,18 | 23,25 | 23,03 | 23,17 | 0,20% | 8.000,00 |
| 11.09.2024 | 23,07 | 23,13 | 22,84 | 23,12 | 0,00% | - |
| 10.09.2024 | 22,96 | 23,18 | 22,90 | 23,12 | 0,38% | - |
| 09.09.2024 | 23,00 | 23,11 | 22,93 | 23,03 | 0,71% | - |
| 06.09.2024 | 23,20 | 23,24 | 22,85 | 22,87 | -1,38% | - |
| 05.09.2024 | 23,24 | 23,36 | 23,16 | 23,19 | -0,26% | - |
| 04.09.2024 | 23,07 | 23,32 | 23,00 | 23,25 | 0,08% | - |
| 03.09.2024 | 23,53 | 23,56 | 23,12 | 23,23 | -1,31% | - |
| 02.09.2024 | 23,71 | 23,72 | 23,47 | 23,54 | -0,56% | - |
| 30.08.2024 | 23,69 | 23,75 | 23,58 | 23,67 | 0,45% | - |
| 29.08.2024 | 23,63 | 23,69 | 23,53 | 23,57 | -0,01% | - |
| 28.08.2024 | 23,75 | 23,77 | 23,51 | 23,57 | -0,42% | - |
| 27.08.2024 | 23,73 | 23,76 | 23,58 | 23,67 | 0,14% | - |
| 26.08.2024 | 23,62 | 23,71 | 23,57 | 23,64 | 0,03% | - |
| 23.08.2024 | 23,55 | 23,64 | 23,43 | 23,63 | 0,87% | - |
| 22.08.2024 | 23,34 | 23,59 | 23,32 | 23,42 | 0,34% | - |
| 21.08.2024 | 23,18 | 23,36 | 23,14 | 23,34 | -0,11% | - |
| 20.08.2024 | 23,55 | 23,69 | 23,36 | 23,37 | -0,74% | - |
| 19.08.2024 | 23,47 | 23,66 | 23,43 | 23,54 | 0,28% | - |
| 16.08.2024 | 23,55 | 23,61 | 23,47 | 23,48 | -0,15% | 1.890,00 |
| 15.08.2024 | 23,27 | 23,56 | 23,16 | 23,51 | 1,36% | - |
| 14.08.2024 | 23,14 | 23,24 | 23,08 | 23,20 | 0,21% | - |
| 13.08.2024 | 23,00 | 23,15 | 22,97 | 23,15 | 0,84% | - |
| 12.08.2024 | 23,00 | 23,03 | 22,90 | 22,96 | 0,11% | - |
| 09.08.2024 | 22,80 | 23,04 | 22,77 | 22,93 | 0,61% | - |
| 08.08.2024 | 22,54 | 22,83 | 22,37 | 22,79 | 1,13% | - |
| 07.08.2024 | 22,78 | 22,79 | 22,51 | 22,54 | -0,31% | - |
| 06.08.2024 | 22,72 | 22,77 | 22,29 | 22,61 | 0,79% | - |
| 05.08.2024 | 22,84 | 22,90 | 22,01 | 22,43 | -4,04% | - |