25,115€
0,86%
Echtzeitkurs Xtrackers FTSE 250 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 250 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 24,93 | 25,20 | 24,84 | 25,18 | 0,88% | - |
| 05.02.2026 | 25,33 | 25,34 | 24,87 | 24,96 | -1,62% | - |
| 04.02.2026 | 25,43 | 25,65 | 25,35 | 25,37 | 0,03% | - |
| 03.02.2026 | 25,46 | 25,64 | 25,25 | 25,36 | -0,31% | - |
| 02.02.2026 | 25,10 | 25,49 | 25,03 | 25,44 | 0,49% | - |
| 30.01.2026 | 25,28 | 25,36 | 25,19 | 25,32 | -0,22% | - |
| 29.01.2026 | 25,49 | 25,51 | 25,25 | 25,37 | -0,18% | - |
| 28.01.2026 | 25,33 | 25,43 | 25,29 | 25,42 | 0,80% | - |
| 27.01.2026 | 25,42 | 25,43 | 25,20 | 25,21 | -0,30% | - |
| 26.01.2026 | 25,25 | 25,38 | 25,23 | 25,29 | -0,03% | - |
| 23.01.2026 | 25,19 | 25,33 | 25,13 | 25,30 | 0,42% | - |
| 22.01.2026 | 25,08 | 25,28 | 24,96 | 25,19 | 0,81% | - |
| 21.01.2026 | 24,69 | 25,00 | 24,58 | 24,99 | 1,21% | - |
| 20.01.2026 | 24,90 | 24,92 | 24,61 | 24,69 | -1,29% | - |
| 19.01.2026 | 25,15 | 25,15 | 24,95 | 25,01 | -1,19% | - |
| 16.01.2026 | 25,18 | 25,33 | 25,14 | 25,32 | 0,58% | - |
| 15.01.2026 | 24,98 | 25,26 | 24,88 | 25,17 | 0,93% | - |
| 14.01.2026 | 24,88 | 24,95 | 24,72 | 24,94 | 0,31% | - |
| 13.01.2026 | 24,96 | 25,03 | 24,79 | 24,86 | -0,30% | - |
| 12.01.2026 | 24,95 | 24,97 | 24,83 | 24,94 | -0,02% | - |
| 09.01.2026 | 24,85 | 24,97 | 24,77 | 24,94 | 0,25% | - |
| 08.01.2026 | 24,62 | 24,89 | 24,60 | 24,88 | 0,88% | - |
| 07.01.2026 | 24,65 | 24,77 | 24,64 | 24,66 | 0,02% | - |
| 06.01.2026 | 24,52 | 24,71 | 24,45 | 24,66 | 0,78% | - |
| 05.01.2026 | 24,34 | 24,47 | 24,19 | 24,47 | 1,09% | - |
| 02.01.2026 | 24,26 | 24,31 | 24,13 | 24,21 | 0,11% | - |
| 30.12.2025 | 24,11 | 24,20 | 24,10 | 24,18 | 0,32% | - |
| 29.12.2025 | 24,07 | 24,17 | 23,96 | 24,10 | 0,28% | - |
| 23.12.2025 | 24,00 | 24,13 | 23,20 | 24,03 | 0,20% | - |
| 22.12.2025 | 23,92 | 24,01 | 23,84 | 23,99 | 0,42% | - |
| 19.12.2025 | 23,85 | 23,97 | 23,80 | 23,89 | 0,07% | - |
| 18.12.2025 | 23,66 | 23,95 | 23,66 | 23,87 | 1,03% | - |
| 17.12.2025 | 23,68 | 23,79 | 23,57 | 23,63 | -0,18% | - |
| 16.12.2025 | 23,50 | 23,69 | 23,50 | 23,67 | 0,59% | - |
| 15.12.2025 | 23,47 | 23,61 | 23,45 | 23,53 | 0,49% | - |
| 12.12.2025 | 23,47 | 23,55 | 23,36 | 23,41 | -0,18% | - |
| 11.12.2025 | 23,42 | 23,47 | 23,34 | 23,46 | 0,01% | - |
| 10.12.2025 | 23,47 | 23,55 | 23,40 | 23,45 | -0,06% | - |
| 09.12.2025 | 23,61 | 23,62 | 23,46 | 23,47 | -0,28% | - |
| 08.12.2025 | 23,57 | 23,68 | 23,52 | 23,54 | -0,63% | - |
| 05.12.2025 | 23,69 | 23,83 | 23,65 | 23,69 | 0,16% | - |
| 04.12.2025 | 23,63 | 23,79 | 23,53 | 23,65 | 0,30% | - |
| 03.12.2025 | 23,41 | 23,59 | 23,36 | 23,58 | 0,81% | - |
| 02.12.2025 | 23,50 | 23,54 | 23,38 | 23,39 | -0,51% | - |
| 01.12.2025 | 23,69 | 23,69 | 23,40 | 23,51 | -0,78% | - |
| 28.11.2025 | 23,62 | 23,73 | 23,59 | 23,69 | 0,32% | - |
| 27.11.2025 | 23,35 | 23,64 | 23,35 | 23,62 | 1,10% | - |
| 26.11.2025 | 23,08 | 23,36 | 22,91 | 23,36 | 1,22% | - |
| 25.11.2025 | 22,79 | 23,09 | 22,77 | 23,08 | 1,34% | - |
| 24.11.2025 | 22,85 | 22,88 | 22,69 | 22,77 | -0,28% | - |
| 21.11.2025 | 22,50 | 22,86 | 22,45 | 22,84 | 1,55% | - |
| 20.11.2025 | 22,86 | 22,91 | 22,48 | 22,49 | -1,37% | - |
| 19.11.2025 | 22,76 | 22,86 | 22,64 | 22,80 | -0,77% | - |
| 18.11.2025 | 22,97 | 23,05 | 22,86 | 22,98 | -0,37% | - |
| 17.11.2025 | 23,32 | 23,39 | 23,07 | 23,07 | -1,10% | - |
| 14.11.2025 | 23,34 | 23,34 | 23,03 | 23,32 | -0,52% | - |
| 13.11.2025 | 23,65 | 23,73 | 23,44 | 23,44 | -0,85% | - |
| 12.11.2025 | 23,69 | 23,71 | 23,60 | 23,65 | -0,22% | - |
| 11.11.2025 | 23,76 | 23,76 | 23,59 | 23,70 | 0,24% | - |
| 10.11.2025 | 23,51 | 23,66 | 23,48 | 23,64 | 0,96% | - |
| 07.11.2025 | 23,47 | 23,59 | 23,23 | 23,42 | -0,30% | - |
| 06.11.2025 | 23,61 | 23,69 | 23,44 | 23,49 | -0,69% | - |
| 05.11.2025 | 23,48 | 23,69 | 23,43 | 23,65 | 0,62% | - |
| 04.11.2025 | 23,69 | 23,69 | 23,41 | 23,50 | -1,04% | - |
| 03.11.2025 | 23,82 | 23,84 | 23,72 | 23,75 | -0,31% | - |
| 31.10.2025 | 23,76 | 23,90 | 23,71 | 23,82 | -0,13% | - |
| 30.10.2025 | 23,99 | 23,99 | 23,77 | 23,85 | -0,80% | - |
| 29.10.2025 | 24,06 | 24,11 | 23,94 | 24,05 | -0,05% | - |
| 28.10.2025 | 24,29 | 24,32 | 24,04 | 24,06 | -1,01% | 10.750,00 |
| 27.10.2025 | 24,33 | 24,40 | 24,25 | 24,30 | 0,23% | - |
| 24.10.2025 | 24,19 | 24,27 | 24,08 | 24,25 | 0,50% | - |
| 23.10.2025 | 24,02 | 24,17 | 24,02 | 24,13 | 0,41% | - |
| 22.10.2025 | 23,73 | 24,14 | 23,70 | 24,03 | 1,29% | - |
| 21.10.2025 | 23,74 | 23,78 | 23,65 | 23,72 | 0,44% | - |
| 20.10.2025 | 23,68 | 23,72 | 23,59 | 23,62 | -0,22% | - |
| 17.10.2025 | 23,53 | 23,67 | 23,29 | 23,67 | -0,09% | - |
| 16.10.2025 | 23,85 | 23,89 | 23,66 | 23,70 | -0,63% | - |
| 15.10.2025 | 23,89 | 23,92 | 23,76 | 23,85 | 0,17% | - |
| 14.10.2025 | 23,85 | 23,85 | 23,67 | 23,81 | -0,61% | - |
| 13.10.2025 | 23,61 | 23,97 | 23,59 | 23,95 | 1,89% | - |
| 10.10.2025 | 23,84 | 23,85 | 23,49 | 23,51 | -1,38% | - |
| 09.10.2025 | 23,78 | 23,96 | 23,73 | 23,84 | -0,01% | - |
| 08.10.2025 | 23,92 | 23,94 | 23,82 | 23,84 | -0,16% | - |
| 07.10.2025 | 23,91 | 23,93 | 23,82 | 23,88 | -0,17% | - |
| 06.10.2025 | 23,95 | 23,98 | 23,86 | 23,92 | -0,11% | - |
| 03.10.2025 | 23,78 | 23,96 | 23,74 | 23,94 | 0,76% | 15.040,00 |
| 02.10.2025 | 23,87 | 23,92 | 23,69 | 23,76 | 0,01% | - |
| 01.10.2025 | 23,70 | 23,82 | 23,54 | 23,76 | 0,24% | - |
| 30.09.2025 | 23,43 | 23,73 | 23,43 | 23,70 | 1,08% | - |
| 29.09.2025 | 23,38 | 23,52 | 23,38 | 23,45 | 0,49% | - |
| 26.09.2025 | 23,27 | 23,39 | 23,21 | 23,34 | 0,34% | - |
| 25.09.2025 | 23,32 | 23,33 | 23,17 | 23,26 | -0,26% | - |
| 24.09.2025 | 23,29 | 23,39 | 23,21 | 23,32 | 0,11% | - |
| 23.09.2025 | 23,25 | 23,46 | 23,25 | 23,29 | 0,17% | - |
| 22.09.2025 | 23,23 | 23,32 | 23,13 | 23,25 | 0,22% | - |
| 19.09.2025 | 23,46 | 23,48 | 23,19 | 23,20 | -1,04% | - |
| 18.09.2025 | 23,42 | 23,51 | 23,35 | 23,44 | 0,44% | - |
| 17.09.2025 | 23,25 | 23,43 | 23,21 | 23,34 | 0,37% | - |
| 16.09.2025 | 23,47 | 23,56 | 23,25 | 23,26 | -0,91% | - |
| 15.09.2025 | 23,43 | 23,63 | 23,41 | 23,47 | 0,00% | - |