23,035€
0,02%
Echtzeitkurs Xtrackers FTSE 250 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 250 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 23,29 | 23,72 | 23,28 | 23,61 | 1,38% | - |
| 03.10.2024 | 23,43 | 23,49 | 23,25 | 23,29 | -0,97% | - |
| 02.10.2024 | 23,72 | 23,77 | 23,49 | 23,52 | -0,72% | 11,00 |
| 01.10.2024 | 23,89 | 23,98 | 23,63 | 23,69 | -0,72% | 10,00 |
| 30.09.2024 | 23,97 | 24,00 | 23,71 | 23,86 | -0,25% | - |
| 27.09.2024 | 23,80 | 24,03 | 23,78 | 23,92 | 0,49% | 10,00 |
| 26.09.2024 | 23,58 | 23,89 | 23,54 | 23,80 | 1,69% | - |
| 25.09.2024 | 23,36 | 23,56 | 23,31 | 23,41 | -0,35% | - |
| 24.09.2024 | 23,70 | 23,79 | 23,48 | 23,49 | -0,58% | 420,00 |
| 23.09.2024 | 23,49 | 23,64 | 23,41 | 23,63 | 0,97% | 31,00 |
| 20.09.2024 | 23,61 | 23,73 | 23,38 | 23,40 | -1,29% | - |
| 19.09.2024 | 23,54 | 23,77 | 23,49 | 23,71 | 1,47% | 203,00 |
| 18.09.2024 | 23,31 | 23,44 | 23,29 | 23,36 | 0,11% | - |
| 17.09.2024 | 23,52 | 23,56 | 23,24 | 23,34 | -0,48% | 200,00 |
| 16.09.2024 | 23,37 | 23,46 | 23,30 | 23,45 | 0,33% | 50,00 |
| 13.09.2024 | 23,15 | 23,40 | 23,13 | 23,37 | 0,91% | - |
| 12.09.2024 | 23,18 | 23,25 | 23,03 | 23,16 | 0,17% | 50,00 |
| 11.09.2024 | 23,06 | 23,14 | 22,84 | 23,12 | 0,01% | - |
| 10.09.2024 | 22,95 | 23,19 | 22,90 | 23,12 | 0,38% | 1,00 |
| 09.09.2024 | 22,93 | 23,11 | 22,93 | 23,03 | 0,74% | 26,00 |
| 06.09.2024 | 23,17 | 23,24 | 22,85 | 22,86 | -1,37% | 250,00 |
| 05.09.2024 | 23,21 | 23,37 | 23,16 | 23,18 | -0,31% | 11,00 |
| 04.09.2024 | 23,23 | 23,32 | 23,00 | 23,25 | 0,12% | - |
| 03.09.2024 | 23,51 | 23,56 | 23,12 | 23,23 | -1,34% | 1,00 |
| 02.09.2024 | 23,67 | 23,68 | 23,47 | 23,54 | -0,56% | 211,00 |
| 30.08.2024 | 23,67 | 23,75 | 23,58 | 23,67 | 0,29% | - |
| 29.08.2024 | 23,62 | 23,69 | 23,53 | 23,61 | 0,14% | - |
| 28.08.2024 | 23,75 | 23,76 | 23,51 | 23,57 | -0,40% | 111,00 |
| 27.08.2024 | 23,74 | 23,75 | 23,59 | 23,67 | 0,13% | - |
| 26.08.2024 | 23,63 | 23,70 | 23,53 | 23,64 | 0,02% | - |
| 23.08.2024 | 23,51 | 23,64 | 23,43 | 23,63 | 0,94% | 14,00 |
| 22.08.2024 | 23,34 | 23,61 | 23,31 | 23,41 | 0,30% | - |
| 21.08.2024 | 23,18 | 23,36 | 23,14 | 23,34 | -0,06% | - |
| 20.08.2024 | 23,54 | 23,69 | 23,36 | 23,36 | -0,75% | - |
| 19.08.2024 | 23,43 | 23,66 | 23,41 | 23,54 | 0,27% | 1,00 |
| 16.08.2024 | 23,52 | 23,61 | 23,47 | 23,47 | -0,15% | - |
| 15.08.2024 | 23,27 | 23,58 | 23,16 | 23,51 | 1,24% | 50,00 |
| 14.08.2024 | 23,13 | 23,23 | 23,08 | 23,22 | 0,32% | - |
| 13.08.2024 | 23,00 | 23,15 | 22,97 | 23,15 | 0,85% | - |
| 12.08.2024 | 22,97 | 23,03 | 22,90 | 22,95 | 0,08% | - |
| 09.08.2024 | 22,81 | 23,05 | 22,77 | 22,93 | 0,67% | - |
| 08.08.2024 | 22,54 | 22,83 | 22,36 | 22,78 | 1,06% | - |
| 07.08.2024 | 22,79 | 22,79 | 22,51 | 22,54 | -0,35% | 19,00 |
| 06.08.2024 | 22,72 | 22,77 | 22,29 | 22,62 | 0,84% | - |
| 05.08.2024 | 22,85 | 22,90 | 22,01 | 22,43 | -4,06% | 456,00 |
| 02.08.2024 | 23,87 | 23,90 | 23,15 | 23,38 | -2,66% | 62,00 |
| 01.08.2024 | 24,38 | 24,54 | 23,94 | 24,02 | -1,41% | 240,00 |
| 31.07.2024 | 24,20 | 24,42 | 24,20 | 24,37 | 0,69% | 142,00 |
| 30.07.2024 | 23,94 | 24,36 | 23,86 | 24,20 | 1,08% | - |
| 29.07.2024 | 24,12 | 24,19 | 23,92 | 23,94 | -0,63% | - |
| 26.07.2024 | 23,57 | 24,11 | 23,54 | 24,09 | 2,27% | - |
| 25.07.2024 | 23,64 | 23,64 | 23,35 | 23,56 | -0,52% | - |
| 24.07.2024 | 23,70 | 23,82 | 23,64 | 23,68 | -0,54% | 77,00 |
| 23.07.2024 | 23,68 | 23,85 | 23,68 | 23,81 | -0,25% | 33,00 |
| 22.07.2024 | 23,80 | 23,94 | 23,80 | 23,87 | 0,38% | 132,00 |
| 19.07.2024 | 23,87 | 23,88 | 23,70 | 23,78 | -0,27% | 113,00 |
| 18.07.2024 | 23,91 | 24,12 | 23,82 | 23,84 | -0,08% | - |
| 17.07.2024 | 24,01 | 24,04 | 23,81 | 23,86 | -0,64% | - |
| 16.07.2024 | 23,84 | 24,02 | 23,77 | 24,02 | 0,66% | - |
| 15.07.2024 | 23,94 | 24,00 | 23,82 | 23,86 | -0,34% | 42,00 |
| 12.07.2024 | 23,93 | 24,02 | 23,83 | 23,94 | 0,26% | 1,00 |
| 11.07.2024 | 23,56 | 23,90 | 23,39 | 23,88 | 1,39% | 350,00 |
| 10.07.2024 | 23,18 | 23,56 | 23,17 | 23,55 | 1,55% | - |
| 09.07.2024 | 23,32 | 23,37 | 23,13 | 23,19 | -0,53% | 600,00 |
| 08.07.2024 | 23,30 | 23,42 | 23,26 | 23,31 | -0,10% | 14,00 |
| 05.07.2024 | 23,10 | 23,70 | 23,09 | 23,34 | 1,14% | 222,00 |
| 04.07.2024 | 22,97 | 23,11 | 22,93 | 23,07 | 0,65% | - |
| 03.07.2024 | 22,68 | 22,98 | 22,65 | 22,92 | 1,38% | - |
| 02.07.2024 | 22,55 | 22,65 | 22,47 | 22,61 | 0,24% | 1,00 |
| 01.07.2024 | 22,69 | 22,83 | 22,54 | 22,56 | -0,41% | 11,00 |
| 28.06.2024 | 22,83 | 22,87 | 22,59 | 22,65 | -0,54% | 45,00 |
| 27.06.2024 | 22,73 | 22,81 | 22,69 | 22,77 | 0,13% | - |
| 26.06.2024 | 22,91 | 22,98 | 22,71 | 22,74 | -0,39% | - |
| 25.06.2024 | 23,04 | 23,04 | 22,79 | 22,83 | -0,72% | - |
| 24.06.2024 | 22,85 | 23,07 | 22,79 | 23,00 | 0,55% | 3,00 |
| 21.06.2024 | 23,00 | 23,02 | 22,81 | 22,87 | -0,73% | - |
| 20.06.2024 | 22,89 | 23,04 | 22,87 | 23,04 | 0,81% | 31,00 |
| 19.06.2024 | 22,84 | 22,95 | 22,83 | 22,85 | 0,05% | - |