27,360€
0,01%
Echtzeitkurs Xtrackers FTSE 250 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 250 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 27,39 | 27,42 | 27,23 | 27,36 | -0,01% | 17,00 |
| 20.10.2026 | 27,03 | 27,41 | 26,98 | 27,36 | 1,02% | 1,00 |
| 19.10.2026 | 27,28 | 27,38 | 27,07 | 27,08 | -0,07% | 101,00 |
| 16.10.2026 | 27,39 | 27,40 | 27,08 | 27,10 | -0,61% | - |
| 15.10.2026 | 26,87 | 27,27 | 26,78 | 27,27 | 1,06% | - |
| 14.10.2026 | 27,06 | 27,35 | 26,95 | 26,98 | -0,50% | 1,00 |
| 13.10.2026 | 26,99 | 27,20 | 26,96 | 27,12 | 0,50% | - |
| 12.10.2026 | 27,02 | 27,06 | 26,92 | 26,98 | 0,13% | 1,00 |
| 09.10.2026 | 26,71 | 26,97 | 26,63 | 26,95 | 1,31% | 2.500,00 |
| 08.10.2026 | 26,54 | 26,66 | 26,32 | 26,60 | -0,28% | - |
| 07.10.2026 | 26,62 | 26,94 | 26,57 | 26,67 | -0,09% | 8,00 |
| 06.10.2026 | 26,81 | 26,90 | 26,69 | 26,70 | -0,48% | - |
| 05.10.2026 | 26,89 | 26,96 | 26,62 | 26,83 | 0,25% | 10,00 |
| 02.10.2026 | 26,67 | 26,85 | 26,63 | 26,76 | 0,50% | - |
| 01.10.2026 | 26,76 | 26,95 | 26,51 | 26,63 | -0,53% | 13,00 |
| 30.09.2026 | 26,83 | 27,05 | 26,72 | 26,77 | 0,17% | - |
| 29.09.2026 | 26,69 | 26,81 | 26,58 | 26,73 | -0,24% | - |
| 28.09.2026 | 26,47 | 26,96 | 26,41 | 26,79 | 0,77% | - |
| 25.09.2026 | 26,58 | 26,60 | 26,31 | 26,59 | 0,24% | - |
| 24.09.2026 | 26,43 | 26,61 | 26,35 | 26,52 | -0,06% | - |
| 23.09.2026 | 26,92 | 26,99 | 26,41 | 26,54 | -1,46% | - |
| 22.09.2026 | 26,84 | 27,02 | 26,72 | 26,93 | 0,28% | 100,00 |
| 21.09.2026 | 26,64 | 26,90 | 26,57 | 26,86 | 1,61% | 2,00 |
| 18.09.2026 | 26,51 | 26,64 | 26,41 | 26,43 | -0,19% | - |
| 17.09.2026 | 26,41 | 26,63 | 26,39 | 26,48 | 1,12% | - |
| 16.09.2026 | 26,19 | 26,43 | 26,11 | 26,19 | 0,15% | 18,00 |
| 15.09.2026 | 26,11 | 26,19 | 25,90 | 26,15 | -0,13% | 11,00 |
| 14.09.2026 | 26,09 | 26,26 | 26,02 | 26,18 | 0,01% | - |
| 11.09.2026 | 26,15 | 26,37 | 26,08 | 26,18 | 0,61% | 1,00 |
| 10.09.2026 | 26,36 | 26,38 | 25,99 | 26,02 | -1,03% | 1,00 |
| 09.09.2026 | 26,49 | 26,61 | 26,27 | 26,29 | -0,80% | - |
| 08.09.2026 | 26,68 | 26,80 | 26,50 | 26,51 | -0,81% | 402,00 |
| 07.09.2026 | 26,78 | 26,93 | 26,72 | 26,72 | -0,22% | 62,00 |
| 04.09.2026 | 26,76 | 26,96 | 26,65 | 26,78 | 0,17% | - |
| 03.09.2026 | 26,62 | 26,74 | 26,49 | 26,74 | 0,51% | - |
| 02.09.2026 | 26,71 | 26,83 | 26,47 | 26,60 | -0,47% | 260,00 |
| 01.09.2026 | 27,12 | 27,20 | 26,68 | 26,73 | -1,21% | 12,00 |
| 31.08.2026 | 27,23 | 27,38 | 27,03 | 27,06 | -0,68% | - |
| 28.08.2026 | 27,28 | 27,40 | 27,21 | 27,24 | 0,15% | - |
| 27.08.2026 | 27,29 | 27,29 | 27,13 | 27,20 | 0,11% | - |
| 26.08.2026 | 27,24 | 27,34 | 27,13 | 27,17 | -0,07% | - |
| 25.08.2026 | 27,12 | 27,27 | 27,11 | 27,19 | 0,45% | 1,00 |
| 24.08.2026 | 26,95 | 27,10 | 26,92 | 27,07 | 0,27% | 94,00 |
| 21.08.2026 | 26,86 | 27,05 | 26,82 | 27,00 | 0,69% | 22,00 |
| 20.08.2026 | 26,84 | 26,99 | 26,70 | 26,81 | -0,18% | - |
| 19.08.2026 | 26,82 | 26,98 | 26,70 | 26,86 | -1,18% | - |
| 18.08.2026 | 27,20 | 27,33 | 27,11 | 27,18 | -0,38% | 2,00 |
| 17.08.2026 | 27,51 | 27,51 | 27,26 | 27,28 | -0,56% | 240,00 |
| 14.08.2026 | 27,50 | 27,64 | 27,38 | 27,44 | -0,25% | 22,00 |
| 13.08.2026 | 27,49 | 27,70 | 27,37 | 27,50 | 0,24% | - |
| 12.08.2026 | 27,36 | 27,59 | 27,34 | 27,44 | 0,42% | - |
| 11.08.2026 | 27,27 | 27,42 | 27,20 | 27,32 | 0,19% | 1,00 |
| 10.08.2026 | 27,35 | 27,42 | 27,23 | 27,27 | -0,37% | - |
| 07.08.2026 | 27,15 | 27,40 | 27,05 | 27,37 | 0,88% | 125,00 |
| 06.08.2026 | 27,09 | 27,27 | 27,02 | 27,14 | 0,18% | - |
| 05.08.2026 | 27,03 | 27,21 | 26,92 | 27,09 | 0,43% | 159,00 |
| 04.08.2026 | 26,73 | 26,98 | 26,66 | 26,97 | 1,15% | 21,00 |
| 03.08.2026 | 26,58 | 26,73 | 26,51 | 26,66 | 0,99% | 302,00 |
| 31.07.2026 | 26,69 | 26,71 | 26,38 | 26,40 | -0,71% | 673,00 |
| 30.07.2026 | 26,29 | 26,66 | 26,21 | 26,59 | 1,02% | - |
| 29.07.2026 | 26,36 | 26,57 | 26,24 | 26,32 | -0,59% | 2,00 |
| 28.07.2026 | 26,34 | 26,48 | 26,23 | 26,48 | 0,13% | 201,00 |
| 27.07.2026 | 26,51 | 26,59 | 26,28 | 26,44 | 0,82% | - |
| 24.07.2026 | 26,08 | 26,34 | 26,01 | 26,23 | 0,61% | - |
| 23.07.2026 | 26,27 | 26,45 | 26,03 | 26,07 | -1,02% | - |
| 22.07.2026 | 26,25 | 26,53 | 26,10 | 26,34 | 0,28% | - |
| 21.07.2026 | 26,03 | 26,29 | 26,01 | 26,26 | 1,63% | - |
| 20.07.2026 | 26,07 | 26,28 | 25,82 | 25,84 | -0,88% | 2,00 |
| 17.07.2026 | 26,02 | 26,26 | 26,00 | 26,07 | -0,57% | 1,00 |
| 16.07.2026 | 26,06 | 26,33 | 26,02 | 26,22 | 0,76% | 35,00 |
| 15.07.2026 | 25,84 | 26,12 | 25,75 | 26,03 | 1,22% | 3,00 |
| 14.07.2026 | 25,73 | 25,94 | 25,58 | 25,71 | -0,09% | - |
| 13.07.2026 | 25,59 | 25,90 | 25,57 | 25,74 | -0,46% | - |
| 10.07.2026 | 25,58 | 25,92 | 25,57 | 25,86 | 0,83% | - |
| 09.07.2026 | 25,63 | 25,71 | 25,37 | 25,64 | 0,44% | - |
| 08.07.2026 | 25,68 | 25,68 | 25,18 | 25,53 | -0,79% | - |
| 07.07.2026 | 25,76 | 26,04 | 25,66 | 25,73 | -0,43% | 8,00 |
| 06.07.2026 | 25,83 | 26,00 | 25,78 | 25,84 | 0,00% | 70,00 |
| 03.07.2026 | 25,81 | 25,92 | 25,72 | 25,84 | 0,73% | - |
| 02.07.2026 | 25,46 | 25,79 | 25,38 | 25,66 | 0,68% | - |
| 01.07.2026 | 25,17 | 25,53 | 25,05 | 25,48 | 1,10% | 12,00 |
| 30.06.2026 | 25,27 | 25,39 | 25,07 | 25,21 | -0,04% | - |
| 29.06.2026 | 25,30 | 25,41 | 25,04 | 25,22 | 0,32% | - |
| 26.06.2026 | 25,15 | 25,27 | 24,80 | 25,14 | -0,80% | 1,00 |
| 25.06.2026 | 25,26 | 25,60 | 25,24 | 25,34 | 0,96% | - |
| 24.06.2026 | 24,99 | 25,26 | 24,92 | 25,10 | 0,58% | 1,00 |
| 23.06.2026 | 25,03 | 25,08 | 24,79 | 24,95 | -1,01% | 162,00 |
| 22.06.2026 | 25,10 | 25,38 | 24,98 | 25,21 | 0,60% | 520,00 |
| 19.06.2026 | 25,19 | 25,35 | 25,01 | 25,06 | -0,98% | - |
| 18.06.2026 | 25,26 | 25,42 | 25,09 | 25,31 | 0,56% | 200,00 |
| 17.06.2026 | 25,37 | 25,54 | 25,12 | 25,17 | -0,87% | - |
| 16.06.2026 | 25,47 | 25,53 | 25,29 | 25,39 | -0,30% | 193,00 |
| 15.06.2026 | 26,02 | 26,08 | 25,43 | 25,46 | -0,70% | 59,00 |
| 12.06.2026 | 25,40 | 25,66 | 25,23 | 25,64 | 1,00% | 1,00 |
| 11.06.2026 | 24,91 | 25,43 | 24,85 | 25,39 | 2,18% | - |
| 10.06.2026 | 24,96 | 25,25 | 24,69 | 24,85 | -0,50% | - |
| 09.06.2026 | 24,93 | 25,41 | 24,64 | 24,97 | 0,43% | - |
| 08.06.2026 | 24,70 | 25,20 | 24,65 | 24,86 | 0,12% | 5,00 |
| 05.06.2026 | 25,29 | 25,52 | 24,79 | 24,83 | -2,08% | 9,00 |
| 04.06.2026 | 25,10 | 25,37 | 24,97 | 25,36 | 0,96% | - |