23,130€
0,06%
Echtzeitkurs Xtrackers FTSE 250 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 250 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 23,06 | 23,20 | 22,96 | 23,19 | 0,14% | - |
| 27.02.2025 | 23,29 | 23,29 | 23,10 | 23,16 | -0,43% | - |
| 26.02.2025 | 23,20 | 23,36 | 23,15 | 23,26 | 0,57% | - |
| 25.02.2025 | 23,10 | 23,28 | 23,04 | 23,13 | 0,18% | - |
| 24.02.2025 | 23,31 | 23,39 | 23,05 | 23,09 | -0,90% | - |
| 21.02.2025 | 23,30 | 23,54 | 23,26 | 23,30 | -0,04% | - |
| 20.02.2025 | 23,49 | 23,54 | 23,28 | 23,31 | -0,62% | - |
| 19.02.2025 | 23,64 | 23,64 | 23,38 | 23,45 | -1,32% | - |
| 18.02.2025 | 23,82 | 23,85 | 23,69 | 23,76 | -0,22% | - |
| 17.02.2025 | 23,73 | 23,83 | 23,69 | 23,82 | 0,55% | - |
| 14.02.2025 | 23,73 | 23,83 | 23,68 | 23,69 | -0,16% | - |
| 13.02.2025 | 23,65 | 23,82 | 23,53 | 23,72 | 0,37% | - |
| 12.02.2025 | 23,73 | 23,87 | 23,59 | 23,64 | -0,34% | - |
| 11.02.2025 | 23,72 | 23,73 | 23,62 | 23,72 | -0,14% | - |
| 10.02.2025 | 23,61 | 23,80 | 23,61 | 23,75 | 0,78% | - |
| 07.02.2025 | 23,64 | 23,75 | 23,52 | 23,57 | -0,28% | - |
| 06.02.2025 | 23,67 | 23,79 | 23,59 | 23,63 | 0,28% | - |
| 05.02.2025 | 23,35 | 23,59 | 23,30 | 23,56 | 1,13% | - |
| 04.02.2025 | 23,49 | 23,49 | 23,28 | 23,30 | -0,72% | - |
| 03.02.2025 | 23,35 | 23,54 | 23,21 | 23,47 | -0,32% | - |
| 31.01.2025 | 23,46 | 23,63 | 23,40 | 23,54 | 0,61% | - |
| 30.01.2025 | 23,16 | 23,43 | 23,14 | 23,40 | 1,08% | - |
| 29.01.2025 | 23,15 | 23,31 | 23,12 | 23,15 | 0,12% | - |
| 28.01.2025 | 22,90 | 23,15 | 22,84 | 23,12 | 1,11% | - |
| 27.01.2025 | 22,86 | 22,90 | 22,75 | 22,87 | -0,51% | - |
| 24.01.2025 | 22,98 | 23,06 | 22,88 | 22,99 | 0,15% | - |
| 23.01.2025 | 22,89 | 22,97 | 22,72 | 22,95 | 0,17% | - |
| 22.01.2025 | 22,98 | 23,08 | 22,90 | 22,91 | -0,30% | - |
| 21.01.2025 | 22,83 | 22,99 | 22,83 | 22,98 | 0,55% | - |
| 20.01.2025 | 22,93 | 23,00 | 22,77 | 22,86 | -0,44% | - |
| 17.01.2025 | 23,04 | 23,15 | 22,84 | 22,96 | -0,10% | - |
| 16.01.2025 | 22,77 | 22,99 | 22,72 | 22,98 | 1,04% | - |
| 15.01.2025 | 22,10 | 22,76 | 22,10 | 22,74 | 3,00% | - |
| 14.01.2025 | 22,15 | 22,25 | 22,03 | 22,08 | -0,17% | - |
| 13.01.2025 | 22,08 | 22,14 | 21,99 | 22,12 | -0,10% | - |
| 10.01.2025 | 22,45 | 22,51 | 22,13 | 22,14 | -1,68% | - |
| 09.01.2025 | 22,50 | 22,54 | 22,13 | 22,52 | -0,10% | - |
| 08.01.2025 | 23,12 | 23,19 | 22,51 | 22,54 | -2,56% | 64,00 |
| 07.01.2025 | 23,30 | 23,36 | 23,06 | 23,13 | -1,01% | - |
| 06.01.2025 | 23,39 | 23,58 | 23,33 | 23,37 | 0,01% | - |
| 03.01.2025 | 23,40 | 23,41 | 23,32 | 23,37 | -0,07% | - |
| 02.01.2025 | 23,46 | 23,51 | 23,30 | 23,39 | 1,15% | - |
| 30.12.2024 | 23,17 | 23,22 | 23,11 | 23,12 | -0,57% | - |
| 27.12.2024 | 23,24 | 23,28 | 23,16 | 23,25 | 0,20% | - |
| 23.12.2024 | 23,17 | 23,22 | 23,09 | 23,21 | 0,35% | - |
| 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% | - |