25,288€
0,09%
Echtzeitkurs Xtrackers FTSE 250 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 250 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,33 | 25,53 | 25,29 | 25,31 | 0,16% | - |
| 28.05.2026 | 25,15 | 25,98 | 25,08 | 25,27 | -0,17% | 1,00 |
| 27.05.2026 | 25,43 | 25,52 | 25,23 | 25,31 | -0,19% | - |
| 26.05.2026 | 25,44 | 25,50 | 25,30 | 25,36 | -0,70% | - |
| 25.05.2026 | 25,43 | 25,78 | 25,38 | 25,54 | 1,86% | 411,00 |
| 22.05.2026 | 25,10 | 25,25 | 24,97 | 25,07 | -0,12% | 40,00 |
| 21.05.2026 | 24,75 | 25,21 | 24,70 | 25,10 | 1,12% | - |
| 20.05.2026 | 24,33 | 24,91 | 24,32 | 24,82 | 1,28% | 2,00 |
| 19.05.2026 | 24,57 | 24,86 | 24,50 | 24,51 | -0,57% | - |
| 18.05.2026 | 24,14 | 24,72 | 24,06 | 24,65 | 1,22% | 21,00 |
| 15.05.2026 | 24,46 | 24,62 | 24,25 | 24,35 | -1,70% | 12,00 |
| 14.05.2026 | 24,71 | 24,90 | 24,58 | 24,77 | 0,34% | - |
| 13.05.2026 | 24,57 | 24,69 | 24,26 | 24,69 | 0,85% | - |
| 12.05.2026 | 24,74 | 24,75 | 24,35 | 24,48 | -1,56% | - |
| 11.05.2026 | 24,90 | 25,00 | 24,75 | 24,87 | -0,60% | 50,00 |
| 08.05.2026 | 24,78 | 25,04 | 24,70 | 25,02 | 1,31% | 509,00 |
| 07.05.2026 | 24,97 | 25,17 | 24,67 | 24,69 | -1,20% | 1.348,00 |
| 06.05.2026 | 24,74 | 25,18 | 24,68 | 24,99 | 1,85% | 1.201,00 |
| 05.05.2026 | 24,30 | 24,70 | 24,25 | 24,54 | 1,16% | 11,00 |
| 04.05.2026 | 24,55 | 24,79 | 23,96 | 24,26 | -1,35% | 10,00 |
| 30.04.2026 | 23,93 | 24,70 | 23,86 | 24,59 | 2,15% | 412,00 |
| 29.04.2026 | 24,41 | 24,44 | 24,02 | 24,07 | -1,07% | 225,00 |
| 28.04.2026 | 24,59 | 24,62 | 23,48 | 24,33 | -1,16% | 4,00 |
| 27.04.2026 | 24,51 | 24,71 | 23,99 | 24,62 | 0,07% | - |
| 24.04.2026 | 24,62 | 24,72 | 24,42 | 24,60 | 0,07% | - |
| 23.04.2026 | 24,77 | 24,88 | 24,56 | 24,58 | -1,40% | - |
| 22.04.2026 | 24,92 | 24,98 | 24,85 | 24,93 | 0,42% | - |
| 21.04.2026 | 24,85 | 25,07 | 24,79 | 24,83 | 0,17% | - |
| 20.04.2026 | 24,82 | 24,95 | 24,73 | 24,78 | -1,25% | 4,00 |
| 17.04.2026 | 24,56 | 25,15 | 24,52 | 25,10 | 2,32% | - |
| 16.04.2026 | 24,49 | 24,84 | 24,44 | 24,53 | 0,40% | - |
| 15.04.2026 | 24,45 | 24,63 | 24,41 | 24,43 | -0,34% | 4,00 |
| 14.04.2026 | 24,01 | 24,56 | 24,01 | 24,51 | 1,93% | - |
| 13.04.2026 | 23,93 | 24,11 | 23,88 | 24,05 | -0,17% | - |
| 10.04.2026 | 23,97 | 24,29 | 23,96 | 24,09 | 0,28% | 1,00 |
| 09.04.2026 | 24,22 | 24,25 | 23,81 | 24,02 | -0,60% | - |
| 08.04.2026 | 24,17 | 24,40 | 24,01 | 24,16 | 3,63% | 83,00 |
| 07.04.2026 | 23,33 | 23,57 | 23,04 | 23,32 | 0,08% | 33,00 |
| 02.04.2026 | 23,08 | 23,39 | 22,92 | 23,30 | -0,27% | - |
| 01.04.2026 | 23,12 | 23,37 | 23,11 | 23,36 | 1,99% | 10,00 |
| 31.03.2026 | 22,63 | 23,01 | 22,53 | 22,91 | 1,19% | - |
| 30.03.2026 | 22,60 | 22,70 | 22,45 | 22,64 | -0,11% | - |
| 27.03.2026 | 23,15 | 23,17 | 22,61 | 22,66 | -1,68% | - |
| 26.03.2026 | 23,16 | 23,19 | 22,87 | 23,05 | -0,68% | - |
| 25.03.2026 | 23,00 | 23,30 | 22,99 | 23,21 | 1,27% | - |
| 24.03.2026 | 23,05 | 23,13 | 22,74 | 22,92 | -0,91% | 137,00 |
| 23.03.2026 | 22,72 | 23,40 | 22,27 | 23,13 | 1,31% | 12,00 |
| 20.03.2026 | 23,41 | 23,61 | 22,77 | 22,83 | -2,49% | 7,00 |
| 19.03.2026 | 23,68 | 23,73 | 23,23 | 23,41 | -1,88% | - |
| 18.03.2026 | 24,03 | 24,30 | 23,79 | 23,86 | -0,51% | - |
| 17.03.2026 | 23,84 | 24,16 | 23,76 | 23,98 | 0,44% | 1.590,00 |
| 16.03.2026 | 24,02 | 24,03 | 23,71 | 23,87 | -0,04% | - |
| 13.03.2026 | 24,10 | 24,13 | 23,75 | 23,88 | -0,89% | - |
| 12.03.2026 | 24,18 | 24,26 | 24,04 | 24,10 | -0,73% | - |
| 11.03.2026 | 24,26 | 24,48 | 24,04 | 24,28 | -0,19% | - |
| 10.03.2026 | 24,09 | 24,43 | 24,08 | 24,32 | 1,34% | 15,00 |
| 09.03.2026 | 23,91 | 24,16 | 23,66 | 24,00 | -1,45% | - |
| 06.03.2026 | 24,58 | 24,68 | 24,14 | 24,35 | -0,28% | - |
| 05.03.2026 | 24,53 | 24,78 | 24,39 | 24,42 | -0,73% | 20,00 |
| 04.03.2026 | 24,40 | 24,60 | 24,21 | 24,60 | 0,53% | - |
| 03.03.2026 | 24,94 | 24,94 | 24,18 | 24,47 | -2,39% | - |
| 02.03.2026 | 25,05 | 25,16 | 24,83 | 25,07 | -0,57% | 6,00 |
| 27.02.2026 | 25,30 | 25,47 | 25,15 | 25,21 | -0,37% | 1,00 |
| 26.02.2026 | 25,33 | 25,42 | 25,26 | 25,30 | -0,07% | - |
| 25.02.2026 | 25,27 | 25,37 | 25,18 | 25,32 | 0,56% | - |
| 24.02.2026 | 25,15 | 25,33 | 25,10 | 25,18 | 0,09% | - |
| 23.02.2026 | 25,32 | 25,41 | 25,10 | 25,16 | -0,93% | 54,00 |
| 20.02.2026 | 25,29 | 25,51 | 25,23 | 25,39 | 0,73% | 344,00 |
| 19.02.2026 | 25,31 | 25,37 | 25,13 | 25,21 | -0,29% | - |
| 18.02.2026 | 25,25 | 25,44 | 25,17 | 25,28 | -0,33% | 1.279,00 |
| 17.02.2026 | 25,21 | 25,39 | 25,15 | 25,36 | 0,18% | - |
| 16.02.2026 | 25,37 | 25,49 | 25,25 | 25,32 | -0,02% | 10,00 |
| 13.02.2026 | 25,09 | 25,38 | 25,09 | 25,32 | 0,48% | - |
| 12.02.2026 | 25,40 | 25,60 | 25,14 | 25,20 | -0,86% | - |
| 11.02.2026 | 25,38 | 25,44 | 25,12 | 25,42 | 0,40% | 1,00 |
| 10.02.2026 | 25,24 | 25,34 | 25,15 | 25,32 | 0,46% | - |
| 09.02.2026 | 25,11 | 25,28 | 24,94 | 25,20 | 0,04% | 4,00 |
| 06.02.2026 | 24,93 | 25,19 | 24,84 | 25,19 | 0,94% | - |
| 05.02.2026 | 25,32 | 25,34 | 24,75 | 24,96 | -1,65% | 36,00 |
| 04.02.2026 | 25,43 | 25,64 | 25,36 | 25,38 | 0,06% | - |
| 03.02.2026 | 25,45 | 25,64 | 25,25 | 25,36 | -0,31% | - |
| 02.02.2026 | 25,10 | 25,49 | 25,03 | 25,44 | 0,47% | 706,00 |
| 30.01.2026 | 25,27 | 25,36 | 25,19 | 25,32 | -0,18% | - |
| 29.01.2026 | 25,48 | 25,52 | 25,24 | 25,37 | -0,19% | - |
| 28.01.2026 | 25,33 | 25,46 | 25,26 | 25,41 | 0,79% | 1,00 |
| 27.01.2026 | 25,42 | 25,43 | 25,20 | 25,21 | -0,31% | - |
| 26.01.2026 | 25,26 | 25,42 | 25,23 | 25,29 | -0,09% | - |
| 23.01.2026 | 25,20 | 25,37 | 25,12 | 25,31 | 0,51% | 10,00 |
| 22.01.2026 | 25,08 | 25,29 | 24,96 | 25,19 | 0,81% | - |
| 21.01.2026 | 24,73 | 25,00 | 24,58 | 24,98 | 1,14% | 41,00 |
| 20.01.2026 | 24,89 | 24,92 | 24,61 | 24,70 | -1,26% | 49,00 |
| 19.01.2026 | 25,15 | 25,15 | 24,95 | 25,02 | -1,21% | - |
| 16.01.2026 | 25,17 | 25,34 | 25,14 | 25,32 | 0,67% | - |
| 15.01.2026 | 24,98 | 25,16 | 24,88 | 25,16 | 1,17% | - |
| 14.01.2026 | 24,88 | 24,92 | 24,72 | 24,87 | 0,04% | - |
| 13.01.2026 | 24,97 | 25,03 | 24,79 | 24,86 | -0,36% | - |
| 12.01.2026 | 24,95 | 24,97 | 24,83 | 24,95 | 0,62% | - |
| 09.01.2026 | 24,88 | 24,88 | 24,78 | 24,79 | -0,35% | - |
| 08.01.2026 | 24,62 | 24,89 | 24,60 | 24,88 | 0,79% | - |
| 07.01.2026 | 24,65 | 24,78 | 24,60 | 24,69 | 0,13% | - |