23,845€
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,90 | 23,92 | 23,77 | 23,85 | 0,08% | - |
| 14.10.2025 | 23,85 | 23,85 | 23,65 | 23,83 | -0,54% | - |
| 13.10.2025 | 23,61 | 23,97 | 23,59 | 23,96 | 1,27% | - |
| 10.10.2025 | 23,83 | 23,85 | 23,63 | 23,66 | -0,74% | - |
| 09.10.2025 | 23,78 | 24,01 | 23,73 | 23,84 | -0,02% | 40,00 |
| 08.10.2025 | 23,92 | 23,94 | 23,82 | 23,84 | -0,15% | - |
| 07.10.2025 | 23,91 | 24,02 | 23,82 | 23,88 | -0,18% | 6,00 |
| 06.10.2025 | 23,95 | 23,99 | 23,86 | 23,92 | -0,11% | - |
| 03.10.2025 | 23,80 | 23,97 | 23,74 | 23,95 | 0,79% | - |
| 02.10.2025 | 23,87 | 23,92 | 23,68 | 23,76 | -0,07% | - |
| 01.10.2025 | 23,69 | 23,83 | 23,54 | 23,78 | 0,36% | 40,00 |
| 30.09.2025 | 23,49 | 23,72 | 23,43 | 23,69 | 1,03% | - |
| 29.09.2025 | 23,41 | 23,52 | 23,39 | 23,45 | 0,44% | - |
| 26.09.2025 | 23,26 | 23,39 | 23,17 | 23,35 | 0,51% | - |
| 25.09.2025 | 23,32 | 23,38 | 23,16 | 23,23 | -0,35% | - |
| 24.09.2025 | 23,28 | 23,38 | 23,21 | 23,31 | 0,09% | - |
| 23.09.2025 | 23,25 | 23,55 | 23,25 | 23,29 | 0,14% | 45,00 |
| 22.09.2025 | 23,23 | 23,39 | 23,13 | 23,26 | 0,24% | 8,00 |
| 19.09.2025 | 23,47 | 23,48 | 23,19 | 23,21 | -1,04% | - |
| 18.09.2025 | 23,42 | 23,51 | 23,30 | 23,45 | 0,27% | - |
| 17.09.2025 | 23,25 | 23,43 | 23,21 | 23,39 | 0,20% | - |
| 16.09.2025 | 23,47 | 23,56 | 23,33 | 23,34 | -0,48% | 3,00 |
| 15.09.2025 | 23,43 | 23,63 | 23,41 | 23,45 | -0,46% | 432,00 |
| 12.09.2025 | 23,56 | 23,58 | 23,40 | 23,56 | 0,33% | - |
| 11.09.2025 | 23,41 | 23,54 | 23,37 | 23,48 | 0,30% | - |
| 10.09.2025 | 23,46 | 23,57 | 23,37 | 23,41 | 0,13% | - |
| 09.09.2025 | 23,41 | 23,58 | 23,38 | 23,38 | -0,49% | - |
| 08.09.2025 | 23,33 | 23,52 | 23,32 | 23,50 | 0,67% | - |
| 05.09.2025 | 23,27 | 23,50 | 23,22 | 23,34 | 0,41% | 10,00 |
| 04.09.2025 | 23,04 | 23,36 | 23,00 | 23,25 | 0,87% | - |
| 03.09.2025 | 22,81 | 23,05 | 22,72 | 23,05 | 0,74% | - |
| 02.09.2025 | 23,43 | 23,45 | 22,72 | 22,88 | -2,52% | 101,00 |
| 01.09.2025 | 23,43 | 23,47 | 23,36 | 23,47 | 0,29% | 18,00 |
| 29.08.2025 | 23,60 | 23,63 | 23,37 | 23,40 | -0,81% | - |
| 28.08.2025 | 23,70 | 23,74 | 23,53 | 23,59 | -0,43% | - |
| 27.08.2025 | 23,82 | 23,87 | 23,59 | 23,69 | -0,48% | - |
| 26.08.2025 | 23,85 | 23,88 | 23,67 | 23,81 | -0,09% | - |
| 25.08.2025 | 23,85 | 23,85 | 23,72 | 23,83 | -0,03% | - |
| 22.08.2025 | 23,62 | 23,87 | 23,58 | 23,84 | 0,92% | - |
| 21.08.2025 | 23,65 | 23,76 | 23,51 | 23,62 | -0,05% | - |
| 20.08.2025 | 23,67 | 23,75 | 23,55 | 23,63 | -1,87% | 25,00 |
| 19.08.2025 | 24,02 | 24,12 | 23,99 | 24,08 | 0,27% | 3,00 |
| 18.08.2025 | 24,07 | 24,15 | 23,98 | 24,02 | 0,03% | 1,00 |
| 15.08.2025 | 24,24 | 24,29 | 24,00 | 24,01 | -0,82% | - |
| 14.08.2025 | 24,09 | 24,30 | 24,08 | 24,21 | 0,27% | - |
| 13.08.2025 | 24,11 | 24,15 | 24,06 | 24,14 | 0,20% | - |
| 12.08.2025 | 24,12 | 24,27 | 24,00 | 24,10 | -0,04% | - |
| 11.08.2025 | 24,10 | 24,16 | 24,02 | 24,11 | -0,05% | - |
| 08.08.2025 | 24,10 | 24,13 | 24,00 | 24,12 | 0,17% | - |
| 07.08.2025 | 23,83 | 24,18 | 23,80 | 24,08 | 1,01% | - |
| 06.08.2025 | 24,02 | 24,05 | 23,76 | 23,84 | -0,51% | - |
| 05.08.2025 | 23,98 | 24,09 | 23,92 | 23,96 | 0,08% | 23,00 |
| 04.08.2025 | 23,79 | 23,97 | 23,70 | 23,94 | 0,76% | - |
| 01.08.2025 | 24,07 | 24,15 | 23,59 | 23,76 | -1,65% | 9,00 |
| 31.07.2025 | 24,03 | 24,31 | 23,97 | 24,16 | 0,68% | - |
| 30.07.2025 | 23,96 | 24,15 | 23,86 | 24,00 | 0,11% | - |
| 29.07.2025 | 24,14 | 24,17 | 23,93 | 23,97 | -0,46% | - |
| 28.07.2025 | 24,16 | 24,25 | 24,05 | 24,08 | 0,02% | 42,00 |
| 25.07.2025 | 24,53 | 24,53 | 23,91 | 24,07 | -0,30% | - |
| 24.07.2025 | 24,21 | 24,38 | 24,10 | 24,15 | -0,22% | - |
| 23.07.2025 | 24,13 | 24,20 | 24,09 | 24,20 | 0,71% | - |
| 22.07.2025 | 24,05 | 24,11 | 23,93 | 24,03 | -0,19% | - |
| 21.07.2025 | 23,99 | 24,15 | 23,98 | 24,07 | 0,24% | 8,00 |
| 18.07.2025 | 23,98 | 24,10 | 23,92 | 24,02 | 0,26% | - |
| 17.07.2025 | 23,81 | 23,98 | 23,76 | 23,95 | 0,93% | - |
| 16.07.2025 | 23,70 | 23,83 | 23,53 | 23,73 | -0,13% | 20,00 |
| 15.07.2025 | 23,78 | 23,92 | 23,70 | 23,76 | -0,03% | 3,00 |
| 14.07.2025 | 23,67 | 23,79 | 23,61 | 23,77 | 0,32% | 1,00 |
| 11.07.2025 | 23,93 | 23,93 | 23,64 | 23,70 | -0,97% | 110,00 |
| 10.07.2025 | 23,85 | 23,94 | 23,79 | 23,93 | 0,45% | 800,00 |
| 09.07.2025 | 23,81 | 23,91 | 23,72 | 23,82 | -0,01% | - |
| 08.07.2025 | 23,73 | 23,84 | 23,66 | 23,82 | 0,54% | - |
| 07.07.2025 | 23,66 | 23,87 | 23,64 | 23,70 | -0,05% | 20,00 |
| 04.07.2025 | 23,88 | 23,89 | 23,65 | 23,71 | -0,95% | - |
| 03.07.2025 | 23,60 | 23,95 | 23,59 | 23,94 | 1,62% | - |
| 02.07.2025 | 24,00 | 24,11 | 23,44 | 23,55 | -1,75% | 1,00 |
| 01.07.2025 | 23,95 | 24,05 | 23,78 | 23,97 | 0,27% | 9,00 |
| 30.06.2025 | 24,05 | 24,13 | 23,91 | 23,91 | -0,74% | - |
| 27.06.2025 | 23,95 | 24,20 | 23,90 | 24,09 | 0,78% | - |
| 26.06.2025 | 23,66 | 23,93 | 23,64 | 23,90 | 1,11% | - |
| 25.06.2025 | 23,76 | 23,83 | 23,57 | 23,64 | -0,43% | - |
| 24.06.2025 | 23,46 | 23,89 | 23,46 | 23,74 | 1,28% | - |
| 23.06.2025 | 23,34 | 23,53 | 23,21 | 23,44 | 0,18% | 10,00 |
| 20.06.2025 | 23,47 | 23,71 | 23,38 | 23,40 | -0,09% | - |
| 19.06.2025 | 23,55 | 23,55 | 23,37 | 23,42 | -0,79% | - |
| 18.06.2025 | 23,52 | 23,61 | 23,43 | 23,60 | 0,37% | - |
| 17.06.2025 | 23,62 | 23,68 | 23,46 | 23,52 | -0,50% | - |
| 16.06.2025 | 23,50 | 23,74 | 23,50 | 23,63 | 0,34% | - |
| 13.06.2025 | 23,73 | 23,73 | 23,47 | 23,55 | -1,02% | - |
| 12.06.2025 | 23,88 | 23,91 | 23,62 | 23,80 | -0,39% | 586,00 |
| 11.06.2025 | 23,91 | 24,08 | 23,85 | 23,89 | -0,18% | - |
| 10.06.2025 | 23,93 | 24,04 | 23,85 | 23,93 | 0,22% | 1,00 |
| 09.06.2025 | 23,77 | 23,96 | 23,67 | 23,88 | 0,37% | 13,00 |
| 06.06.2025 | 23,64 | 23,87 | 23,61 | 23,79 | 0,62% | 80,00 |
| 05.06.2025 | 23,68 | 23,85 | 23,51 | 23,64 | -0,17% | 25,00 |
| 04.06.2025 | 23,66 | 23,80 | 23,54 | 23,68 | 0,14% | 50,00 |
| 03.06.2025 | 23,58 | 23,71 | 23,41 | 23,65 | 0,34% | 1,00 |
| 02.06.2025 | 23,67 | 23,68 | 23,37 | 23,57 | -0,42% | 9,00 |
| 30.05.2025 | 23,58 | 23,80 | 23,56 | 23,67 | 0,31% | - |
| 29.05.2025 | 23,76 | 23,84 | 23,52 | 23,60 | -0,32% | - |