26,728€
-0,12%
Echtzeitkurs Xtrackers FTSE 250 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 250 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 26,84 | 26,90 | 26,76 | 26,77 | -0,26% | - |
| 19.08.2026 | 26,82 | 26,90 | 26,74 | 26,84 | -1,27% | - |
| 18.08.2026 | 27,19 | 27,29 | 27,11 | 27,19 | -0,38% | - |
| 17.08.2026 | 27,49 | 27,51 | 27,27 | 27,29 | -0,48% | - |
| 14.08.2026 | 27,49 | 27,64 | 27,38 | 27,42 | -0,28% | - |
| 13.08.2026 | 27,49 | 27,59 | 27,37 | 27,50 | 0,23% | - |
| 12.08.2026 | 27,33 | 27,61 | 27,32 | 27,44 | 0,40% | - |
| 11.08.2026 | 27,27 | 27,42 | 27,20 | 27,33 | 0,23% | - |
| 10.08.2026 | 27,32 | 27,43 | 27,24 | 27,26 | -0,41% | - |
| 07.08.2026 | 27,15 | 27,39 | 27,14 | 27,38 | 0,92% | - |
| 06.08.2026 | 27,10 | 27,22 | 27,04 | 27,13 | 0,20% | - |
| 05.08.2026 | 27,00 | 27,14 | 26,94 | 27,07 | 0,32% | - |
| 04.08.2026 | 26,70 | 27,00 | 26,66 | 26,98 | 1,20% | - |
| 03.08.2026 | 26,55 | 26,70 | 26,51 | 26,66 | 0,89% | - |
| 31.07.2026 | 26,65 | 26,69 | 26,39 | 26,43 | -0,58% | - |
| 30.07.2026 | 26,21 | 26,60 | 26,17 | 26,58 | 1,40% | - |
| 29.07.2026 | 26,35 | 26,52 | 26,21 | 26,22 | -0,88% | - |
| 28.07.2026 | 26,32 | 26,48 | 26,32 | 26,45 | 0,27% | - |
| 27.07.2026 | 26,48 | 26,58 | 26,31 | 26,38 | 0,54% | - |
| 24.07.2026 | 26,08 | 26,34 | 26,01 | 26,23 | 0,63% | - |
| 23.07.2026 | 26,44 | 26,44 | 26,02 | 26,07 | -1,06% | - |
| 22.07.2026 | 26,25 | 26,42 | 26,10 | 26,35 | 0,32% | - |
| 21.07.2026 | 26,02 | 26,27 | 25,98 | 26,26 | 1,49% | - |
| 20.07.2026 | 26,07 | 26,27 | 25,86 | 25,88 | -0,97% | - |
| 17.07.2026 | 26,04 | 26,23 | 26,03 | 26,13 | -0,24% | - |
| 16.07.2026 | 26,06 | 26,32 | 25,99 | 26,19 | 0,68% | - |
| 15.07.2026 | 25,84 | 26,05 | 25,76 | 26,02 | 0,99% | - |
| 14.07.2026 | 25,79 | 25,86 | 25,59 | 25,76 | 0,14% | - |
| 13.07.2026 | 25,64 | 25,86 | 25,61 | 25,72 | -0,51% | - |
| 10.07.2026 | 25,66 | 25,88 | 25,61 | 25,86 | 0,96% | - |
| 09.07.2026 | 25,60 | 25,68 | 25,37 | 25,61 | 0,40% | - |
| 08.07.2026 | 25,68 | 25,68 | 25,18 | 25,51 | -0,78% | - |
| 07.07.2026 | 25,80 | 25,92 | 25,66 | 25,71 | -0,58% | - |
| 06.07.2026 | 25,85 | 26,00 | 25,78 | 25,86 | 0,15% | - |
| 03.07.2026 | 25,80 | 25,92 | 25,72 | 25,82 | 0,39% | - |
| 02.07.2026 | 25,50 | 25,80 | 25,38 | 25,72 | 0,96% | - |
| 01.07.2026 | 25,17 | 25,54 | 25,05 | 25,48 | 1,11% | - |
| 30.06.2026 | 25,27 | 25,35 | 25,10 | 25,20 | -0,04% | - |
| 29.06.2026 | 25,30 | 25,39 | 25,09 | 25,21 | 0,21% | - |
| 26.06.2026 | 25,16 | 25,27 | 24,84 | 25,15 | -0,71% | - |
| 25.06.2026 | 25,21 | 25,53 | 25,21 | 25,33 | 0,80% | - |
| 24.06.2026 | 24,99 | 25,24 | 24,95 | 25,13 | 0,71% | - |
| 23.06.2026 | 25,04 | 25,08 | 24,80 | 24,96 | -1,17% | - |
| 22.06.2026 | 25,14 | 25,33 | 25,00 | 25,25 | 0,74% | - |
| 19.06.2026 | 25,21 | 25,32 | 25,04 | 25,07 | -1,05% | - |
| 18.06.2026 | 25,28 | 25,41 | 25,10 | 25,33 | 0,50% | - |
| 17.06.2026 | 25,37 | 25,56 | 25,20 | 25,20 | -0,40% | - |
| 16.06.2026 | 25,44 | 25,53 | 25,31 | 25,31 | -0,50% | - |
| 15.06.2026 | 25,85 | 25,95 | 25,40 | 25,43 | -0,51% | - |
| 12.06.2026 | 25,38 | 25,60 | 25,27 | 25,56 | 0,43% | 819,00 |
| 11.06.2026 | 24,90 | 25,46 | 24,89 | 25,45 | 2,38% | 315,00 |
| 10.06.2026 | 24,95 | 25,18 | 24,70 | 24,86 | -0,62% | - |
| 09.06.2026 | 24,94 | 25,34 | 24,74 | 25,02 | 0,41% | - |
| 08.06.2026 | 24,70 | 25,15 | 24,68 | 24,92 | 0,46% | - |
| 05.06.2026 | 25,28 | 25,48 | 24,80 | 24,80 | -2,46% | - |
| 04.06.2026 | 25,10 | 25,44 | 25,10 | 25,43 | 1,21% | - |
| 03.06.2026 | 25,36 | 25,40 | 25,10 | 25,12 | -0,99% | - |
| 02.06.2026 | 25,38 | 25,53 | 25,30 | 25,37 | 0,12% | - |
| 01.06.2026 | 25,41 | 25,49 | 25,15 | 25,34 | 0,12% | - |
| 29.05.2026 | 25,33 | 25,53 | 25,29 | 25,31 | 0,22% | - |
| 28.05.2026 | 25,14 | 25,39 | 25,10 | 25,26 | -0,22% | - |
| 27.05.2026 | 25,39 | 25,52 | 25,27 | 25,31 | -0,24% | - |
| 26.05.2026 | 25,40 | 25,49 | 25,31 | 25,37 | -0,78% | - |
| 25.05.2026 | 25,44 | 25,66 | 25,33 | 25,57 | 1,97% | 1.680,00 |
| 22.05.2026 | 25,10 | 25,21 | 24,99 | 25,08 | 0,34% | - |
| 21.05.2026 | 24,73 | 25,12 | 24,69 | 24,99 | 0,71% | - |
| 20.05.2026 | 24,33 | 24,88 | 24,32 | 24,81 | 1,13% | - |
| 19.05.2026 | 24,57 | 24,84 | 24,52 | 24,54 | -0,52% | - |
| 18.05.2026 | 24,17 | 24,69 | 24,11 | 24,66 | 1,39% | - |
| 15.05.2026 | 24,46 | 24,58 | 24,24 | 24,33 | -1,64% | - |
| 14.05.2026 | 24,67 | 24,87 | 24,60 | 24,73 | 0,37% | - |
| 13.05.2026 | 24,56 | 24,67 | 24,27 | 24,64 | 0,58% | - |
| 12.05.2026 | 24,71 | 24,76 | 24,35 | 24,50 | -1,50% | - |
| 11.05.2026 | 24,89 | 24,94 | 24,78 | 24,87 | -0,47% | - |
| 08.05.2026 | 24,79 | 25,03 | 24,73 | 24,99 | 1,15% | 19.800,00 |
| 07.05.2026 | 24,98 | 25,13 | 24,68 | 24,70 | -0,91% | 3.150,00 |
| 06.05.2026 | 24,74 | 25,13 | 24,68 | 24,93 | 1,69% | - |
| 05.05.2026 | 24,30 | 24,66 | 24,26 | 24,52 | 0,92% | - |
| 04.05.2026 | 24,59 | 24,61 | 24,10 | 24,29 | -0,96% | 12.089,00 |
| 30.04.2026 | 24,03 | 24,58 | 23,96 | 24,53 | 1,84% | - |
| 29.04.2026 | 24,41 | 24,44 | 24,06 | 24,09 | -1,01% | - |
| 28.04.2026 | 24,58 | 24,60 | 24,29 | 24,33 | -1,12% | - |
| 27.04.2026 | 24,54 | 24,68 | 24,49 | 24,61 | 0,03% | - |
| 24.04.2026 | 24,62 | 24,69 | 24,43 | 24,60 | -0,11% | - |
| 23.04.2026 | 24,77 | 24,82 | 24,56 | 24,63 | -1,22% | - |
| 22.04.2026 | 24,92 | 24,98 | 24,87 | 24,93 | 0,40% | - |
| 21.04.2026 | 24,85 | 25,07 | 24,80 | 24,83 | 0,19% | - |
| 20.04.2026 | 24,82 | 24,95 | 24,75 | 24,78 | -1,26% | - |
| 17.04.2026 | 24,56 | 25,13 | 24,52 | 25,10 | 2,34% | - |
| 16.04.2026 | 24,49 | 24,80 | 24,44 | 24,53 | 0,36% | - |
| 15.04.2026 | 24,49 | 24,63 | 24,41 | 24,44 | -0,29% | - |
| 14.04.2026 | 24,03 | 24,55 | 24,01 | 24,51 | 1,94% | - |
| 13.04.2026 | 23,93 | 24,07 | 23,89 | 24,04 | -0,20% | - |
| 10.04.2026 | 23,97 | 24,28 | 23,96 | 24,09 | 0,30% | - |
| 09.04.2026 | 24,22 | 24,25 | 23,81 | 24,02 | -0,63% | - |
| 08.04.2026 | 24,17 | 24,40 | 24,02 | 24,17 | 3,68% | - |
| 07.04.2026 | 23,33 | 23,55 | 23,04 | 23,31 | 0,06% | - |
| 02.04.2026 | 23,08 | 23,38 | 22,94 | 23,30 | -0,27% | - |
| 01.04.2026 | 23,12 | 23,38 | 23,11 | 23,36 | 1,71% | - |
| 31.03.2026 | 22,63 | 22,98 | 22,53 | 22,97 | 1,88% | - |