23,188€
0,10%
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 | 23,09 | 23,20 | 22,96 | 23,19 | 0,11% | - |
| 27.02.2025 | 23,28 | 23,29 | 23,08 | 23,17 | -0,41% | 2.280,00 |
| 26.02.2025 | 23,20 | 23,36 | 23,15 | 23,26 | 0,56% | - |
| 25.02.2025 | 23,09 | 23,28 | 23,04 | 23,13 | 0,19% | - |
| 24.02.2025 | 23,31 | 23,39 | 23,04 | 23,09 | -0,91% | - |
| 21.02.2025 | 23,29 | 23,59 | 23,26 | 23,30 | -0,03% | - |
| 20.02.2025 | 23,49 | 23,54 | 23,27 | 23,31 | -0,62% | 621,00 |
| 19.02.2025 | 23,63 | 23,64 | 23,38 | 23,45 | -1,30% | - |
| 18.02.2025 | 23,82 | 23,91 | 23,66 | 23,76 | -0,23% | 2,00 |
| 17.02.2025 | 23,73 | 23,83 | 23,69 | 23,82 | 0,56% | 88,00 |
| 14.02.2025 | 23,72 | 23,83 | 23,64 | 23,68 | -0,15% | 53,00 |
| 13.02.2025 | 23,64 | 23,85 | 23,53 | 23,72 | 0,36% | 45,00 |
| 12.02.2025 | 23,73 | 23,87 | 23,52 | 23,63 | -0,35% | - |
| 11.02.2025 | 23,72 | 23,73 | 23,62 | 23,72 | -0,14% | - |
| 10.02.2025 | 23,61 | 23,80 | 23,61 | 23,75 | 0,76% | 1.001,00 |
| 07.02.2025 | 23,62 | 23,75 | 23,42 | 23,57 | -0,25% | 8,00 |
| 06.02.2025 | 23,65 | 23,85 | 23,59 | 23,63 | 0,19% | 40,00 |
| 05.02.2025 | 23,33 | 23,59 | 23,25 | 23,58 | 0,91% | 11,00 |
| 04.02.2025 | 23,45 | 23,49 | 23,24 | 23,37 | -0,40% | 50,00 |
| 03.02.2025 | 23,35 | 23,54 | 23,20 | 23,47 | -0,32% | 9,00 |
| 31.01.2025 | 23,44 | 23,75 | 23,40 | 23,54 | 0,60% | - |
| 30.01.2025 | 23,15 | 23,49 | 23,03 | 23,40 | 1,06% | - |
| 29.01.2025 | 23,16 | 23,31 | 23,12 | 23,16 | 0,15% | 601,00 |
| 28.01.2025 | 22,90 | 23,19 | 22,84 | 23,12 | 1,12% | 440,00 |
| 27.01.2025 | 22,85 | 22,92 | 22,75 | 22,87 | -0,53% | 476,00 |
| 24.01.2025 | 22,98 | 23,09 | 22,83 | 22,99 | 0,16% | - |
| 23.01.2025 | 22,89 | 22,99 | 22,72 | 22,95 | 0,17% | - |
| 22.01.2025 | 22,98 | 23,08 | 22,90 | 22,91 | -0,32% | - |
| 21.01.2025 | 22,83 | 22,99 | 22,83 | 22,98 | 0,57% | - |
| 20.01.2025 | 22,92 | 23,00 | 22,74 | 22,85 | -0,44% | 24,00 |
| 17.01.2025 | 23,04 | 23,15 | 22,84 | 22,95 | -0,13% | 512,00 |
| 16.01.2025 | 22,77 | 22,99 | 22,66 | 22,98 | 1,06% | 1,00 |
| 15.01.2025 | 22,10 | 22,76 | 22,10 | 22,74 | 3,02% | 95,00 |
| 14.01.2025 | 22,14 | 22,31 | 22,01 | 22,08 | -0,19% | - |
| 13.01.2025 | 22,08 | 22,14 | 21,99 | 22,12 | -0,09% | 1,00 |
| 10.01.2025 | 22,45 | 22,51 | 22,13 | 22,14 | -1,69% | - |
| 09.01.2025 | 22,50 | 22,54 | 22,11 | 22,52 | -0,12% | 1,00 |
| 08.01.2025 | 23,12 | 23,19 | 22,48 | 22,55 | -2,54% | - |
| 07.01.2025 | 23,30 | 23,36 | 23,06 | 23,13 | -1,01% | 9,00 |
| 06.01.2025 | 23,39 | 23,58 | 23,32 | 23,37 | -0,02% | 11,00 |
| 03.01.2025 | 23,40 | 23,50 | 23,32 | 23,37 | -0,06% | 1,00 |
| 02.01.2025 | 23,46 | 23,52 | 23,30 | 23,39 | 1,21% | 9,00 |
| 30.12.2024 | 23,17 | 23,27 | 23,10 | 23,11 | -0,61% | - |
| 27.12.2024 | 23,24 | 23,29 | 23,09 | 23,25 | 0,15% | 1,00 |
| 23.12.2024 | 23,16 | 23,28 | 23,07 | 23,22 | 0,38% | 217,00 |
| 20.12.2024 | 23,13 | 23,22 | 22,83 | 23,13 | -0,13% | 22,00 |
| 19.12.2024 | 23,30 | 23,37 | 23,16 | 23,16 | -1,30% | - |
| 18.12.2024 | 23,43 | 23,55 | 23,38 | 23,46 | 0,12% | - |
| 17.12.2024 | 23,57 | 23,64 | 23,41 | 23,44 | -0,86% | 1,00 |
| 16.12.2024 | 23,61 | 23,80 | 23,56 | 23,64 | -0,12% | 89,00 |
| 13.12.2024 | 23,83 | 23,87 | 23,62 | 23,67 | -0,80% | - |
| 12.12.2024 | 24,01 | 24,38 | 23,84 | 23,86 | -0,51% | - |
| 11.12.2024 | 23,85 | 24,03 | 23,75 | 23,98 | 0,43% | 30,00 |
| 10.12.2024 | 23,79 | 23,93 | 23,79 | 23,88 | -0,03% | - |
| 09.12.2024 | 23,92 | 24,00 | 23,87 | 23,88 | 0,05% | 8,00 |
| 06.12.2024 | 23,77 | 24,07 | 23,77 | 23,87 | 0,32% | - |
| 05.12.2024 | 23,83 | 23,99 | 23,79 | 23,80 | -0,19% | 103,00 |
| 04.12.2024 | 23,63 | 23,96 | 23,57 | 23,84 | 0,84% | - |
| 03.12.2024 | 23,57 | 23,76 | 23,57 | 23,64 | 0,39% | 7,00 |
| 02.12.2024 | 23,53 | 23,71 | 23,45 | 23,55 | 0,17% | 60,00 |
| 29.11.2024 | 23,45 | 23,59 | 23,39 | 23,51 | 0,31% | - |
| 28.11.2024 | 23,27 | 23,53 | 23,26 | 23,44 | 0,84% | - |
| 27.11.2024 | 23,24 | 23,33 | 23,13 | 23,24 | 0,24% | - |
| 26.11.2024 | 23,26 | 23,32 | 23,13 | 23,19 | -0,61% | - |
| 25.11.2024 | 23,30 | 23,43 | 23,17 | 23,33 | 0,29% | 13,00 |
| 22.11.2024 | 23,03 | 23,39 | 22,94 | 23,26 | 0,97% | 70,00 |
| 21.11.2024 | 22,92 | 23,04 | 22,73 | 23,04 | 1,02% | - |
| 20.11.2024 | 22,94 | 23,10 | 22,79 | 22,81 | -0,58% | 24,00 |
| 19.11.2024 | 22,91 | 23,04 | 22,74 | 22,94 | 0,15% | - |
| 18.11.2024 | 23,13 | 23,13 | 22,81 | 22,91 | -0,46% | - |
| 15.11.2024 | 23,07 | 23,15 | 22,98 | 23,01 | -0,54% | 50,00 |
| 14.11.2024 | 22,95 | 23,23 | 22,93 | 23,14 | 0,57% | 640,00 |
| 13.11.2024 | 23,06 | 23,15 | 22,84 | 23,01 | -1,10% | - |
| 12.11.2024 | 23,52 | 23,54 | 23,22 | 23,26 | -1,62% | - |
| 11.11.2024 | 23,44 | 23,78 | 23,44 | 23,64 | 0,89% | 20,00 |
| 08.11.2024 | 23,50 | 23,51 | 23,29 | 23,44 | -0,22% | - |
| 07.11.2024 | 23,35 | 23,50 | 23,29 | 23,49 | 0,91% | 18,00 |
| 06.11.2024 | 23,36 | 23,63 | 23,15 | 23,28 | 1,04% | 145,00 |
| 05.11.2024 | 23,05 | 23,16 | 23,01 | 23,04 | 0,02% | 11,00 |
| 04.11.2024 | 23,07 | 23,17 | 22,98 | 23,03 | -0,17% | 1,00 |
| 01.11.2024 | 22,90 | 23,18 | 22,86 | 23,07 | 0,79% | 11,00 |
| 31.10.2024 | 23,31 | 23,34 | 22,76 | 22,89 | -2,04% | - |
| 30.10.2024 | 23,35 | 23,80 | 23,29 | 23,37 | -0,31% | - |
| 29.10.2024 | 23,70 | 23,73 | 23,39 | 23,44 | -0,81% | - |
| 28.10.2024 | 23,63 | 23,70 | 23,55 | 23,63 | 0,21% | - |
| 25.10.2024 | 23,60 | 23,64 | 23,49 | 23,58 | -0,04% | - |
| 24.10.2024 | 23,64 | 23,74 | 23,57 | 23,59 | -0,11% | - |
| 23.10.2024 | 23,79 | 23,85 | 23,57 | 23,62 | -0,81% | 14,00 |
| 22.10.2024 | 23,71 | 23,81 | 23,55 | 23,81 | 0,43% | - |
| 21.10.2024 | 24,00 | 24,05 | 23,67 | 23,71 | -1,06% | 21,00 |
| 18.10.2024 | 23,90 | 24,07 | 23,84 | 23,96 | 0,22% | - |
| 17.10.2024 | 23,78 | 24,04 | 23,69 | 23,91 | 0,54% | - |
| 16.10.2024 | 23,55 | 23,78 | 23,51 | 23,78 | 0,89% | 1,00 |
| 15.10.2024 | 23,57 | 23,66 | 23,52 | 23,57 | 0,07% | 49,00 |
| 14.10.2024 | 23,42 | 23,57 | 23,35 | 23,56 | 0,54% | - |
| 11.10.2024 | 23,34 | 23,44 | 23,25 | 23,43 | 0,40% | - |
| 10.10.2024 | 23,52 | 23,66 | 23,29 | 23,34 | -0,78% | 175,00 |
| 09.10.2024 | 23,27 | 23,53 | 23,26 | 23,52 | 1,07% | - |
| 08.10.2024 | 23,29 | 23,33 | 23,19 | 23,27 | -0,63% | 860,00 |
| 07.10.2024 | 23,62 | 23,68 | 23,36 | 23,42 | -0,84% | 33,00 |