65,480€
0,83%
Echtzeitkurs Xtrackers Stoxx Europe 600 Banks Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Banks Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 64,68 | 65,63 | 64,59 | 65,59 | 0,86% | 240,00 |
| 27.02.2025 | 65,08 | 65,23 | 64,64 | 65,03 | 0,33% | 19.344,00 |
| 26.02.2025 | 63,18 | 65,21 | 63,18 | 64,81 | 1,50% | - |
| 25.02.2025 | 63,85 | 63,85 | 63,85 | 63,85 | 0,98% | - |
| 24.02.2025 | 63,63 | 63,67 | 63,14 | 63,23 | -0,08% | 134,00 |
| 21.02.2025 | 63,07 | 63,71 | 63,07 | 63,28 | 0,41% | 90,00 |
| 20.02.2025 | 63,25 | 63,67 | 62,97 | 63,02 | -0,36% | 8,00 |
| 19.02.2025 | 63,76 | 63,94 | 63,16 | 63,25 | -0,77% | - |
| 18.02.2025 | 63,12 | 63,82 | 63,10 | 63,74 | 1,09% | 320,00 |
| 17.02.2025 | 62,57 | 63,31 | 62,57 | 63,05 | 0,80% | 30,00 |
| 14.02.2025 | 62,35 | 62,65 | 62,35 | 62,55 | 0,45% | - |
| 13.02.2025 | 62,58 | 62,71 | 62,20 | 62,27 | -0,32% | 1.036,00 |
| 12.02.2025 | 62,09 | 62,48 | 62,09 | 62,47 | 0,45% | 331,00 |
| 11.02.2025 | 61,73 | 62,26 | 61,66 | 62,19 | 0,58% | 331,00 |
| 10.02.2025 | 61,63 | 61,93 | 61,61 | 61,83 | 0,59% | - |
| 07.02.2025 | 61,53 | 61,69 | 61,40 | 61,47 | 0,02% | - |
| 06.02.2025 | 60,73 | 61,60 | 60,67 | 61,46 | 1,39% | 1.180,00 |
| 05.02.2025 | 59,74 | 60,62 | 59,74 | 60,62 | 1,15% | - |
| 04.02.2025 | 60,01 | 60,05 | 59,63 | 59,93 | 0,08% | 500,00 |
| 03.02.2025 | 59,35 | 59,97 | 59,35 | 59,88 | -0,78% | - |
| 31.01.2025 | 60,80 | 60,94 | 60,29 | 60,35 | -0,72% | - |
| 30.01.2025 | 60,47 | 60,95 | 60,32 | 60,79 | 0,60% | - |
| 29.01.2025 | 60,24 | 60,58 | 60,13 | 60,43 | 0,45% | - |
| 28.01.2025 | 58,93 | 60,18 | 58,89 | 60,16 | 1,33% | 1.960,00 |
| 27.01.2025 | 59,37 | 59,37 | 59,37 | 59,37 | -0,12% | - |
| 24.01.2025 | 59,88 | 60,00 | 59,37 | 59,44 | -0,70% | 46,00 |
| 23.01.2025 | 59,24 | 59,86 | 59,24 | 59,86 | 1,32% | - |
| 22.01.2025 | 59,21 | 59,42 | 59,08 | 59,08 | -0,07% | - |
| 21.01.2025 | 58,57 | 59,12 | 58,56 | 59,12 | 0,61% | - |
| 20.01.2025 | 58,73 | 58,87 | 58,53 | 58,76 | 0,09% | - |
| 17.01.2025 | 58,36 | 58,79 | 58,34 | 58,71 | 0,76% | - |
| 16.01.2025 | 58,06 | 58,28 | 57,79 | 58,27 | 0,76% | - |
| 15.01.2025 | 56,80 | 57,88 | 56,77 | 57,83 | 1,94% | - |
| 14.01.2025 | 56,43 | 56,76 | 56,43 | 56,73 | 0,55% | - |
| 13.01.2025 | 56,26 | 56,42 | 55,85 | 56,42 | -0,18% | - |
| 10.01.2025 | 57,04 | 57,10 | 56,39 | 56,52 | -1,02% | - |
| 09.01.2025 | 56,74 | 57,23 | 56,55 | 57,10 | 0,44% | - |
| 08.01.2025 | 56,79 | 57,50 | 56,53 | 56,85 | 0,28% | - |
| 07.01.2025 | 56,49 | 57,06 | 56,42 | 56,69 | 0,35% | 36,00 |
| 06.01.2025 | 56,41 | 56,91 | 56,31 | 56,49 | 0,34% | - |
| 03.01.2025 | 56,12 | 56,52 | 56,11 | 56,30 | 0,32% | - |
| 02.01.2025 | 56,04 | 56,22 | 55,50 | 56,12 | 0,70% | - |
| 30.12.2024 | 55,46 | 55,88 | 55,46 | 55,73 | 0,20% | - |
| 27.12.2024 | 55,23 | 55,74 | 54,96 | 55,62 | 0,76% | - |
| 23.12.2024 | 55,09 | 55,21 | 54,35 | 55,20 | 1,15% | 762,00 |
| 20.12.2024 | 54,57 | 54,57 | 54,57 | 54,57 | -1,30% | - |
| 19.12.2024 | 55,29 | 55,52 | 55,20 | 55,29 | -0,18% | - |
| 18.12.2024 | 55,98 | 56,42 | 55,35 | 55,39 | -1,12% | 7,00 |
| 17.12.2024 | 56,37 | 56,65 | 55,93 | 56,02 | -0,88% | - |
| 16.12.2024 | 56,52 | 56,52 | 56,52 | 56,52 | 0,21% | - |
| 13.12.2024 | 56,48 | 56,71 | 56,36 | 56,40 | -0,14% | - |
| 12.12.2024 | 56,59 | 56,78 | 56,46 | 56,48 | -0,44% | 17,00 |
| 11.12.2024 | 56,39 | 56,81 | 56,32 | 56,73 | 0,75% | 19,00 |
| 10.12.2024 | 56,32 | 56,60 | 56,31 | 56,31 | -0,32% | - |
| 09.12.2024 | 56,56 | 56,94 | 56,49 | 56,49 | -0,23% | - |
| 06.12.2024 | 56,72 | 56,99 | 56,57 | 56,62 | -0,25% | - |
| 05.12.2024 | 55,92 | 56,94 | 55,92 | 56,76 | 1,38% | 2,00 |
| 04.12.2024 | 55,75 | 56,28 | 55,73 | 55,99 | 0,23% | 1,00 |
| 03.12.2024 | 55,62 | 56,13 | 55,62 | 55,86 | 0,29% | - |
| 02.12.2024 | 55,23 | 55,89 | 55,07 | 55,70 | 0,61% | - |
| 29.11.2024 | 54,88 | 55,46 | 54,82 | 55,36 | 0,56% | - |
| 28.11.2024 | 54,73 | 55,12 | 54,72 | 55,05 | 0,81% | - |
| 27.11.2024 | 54,75 | 54,82 | 54,39 | 54,61 | -0,09% | - |
| 26.11.2024 | 54,72 | 54,98 | 54,58 | 54,66 | -0,64% | - |
| 25.11.2024 | 55,09 | 55,19 | 54,79 | 55,01 | 0,09% | - |
| 22.11.2024 | 55,08 | 55,17 | 54,41 | 54,96 | -0,09% | - |
| 21.11.2024 | 54,66 | 55,07 | 54,27 | 55,01 | 0,73% | 88,00 |
| 20.11.2024 | 54,55 | 54,82 | 54,36 | 54,61 | 0,61% | - |
| 19.11.2024 | 54,88 | 54,89 | 53,72 | 54,28 | -0,80% | - |
| 18.11.2024 | 54,58 | 54,81 | 54,45 | 54,72 | 0,39% | - |
| 15.11.2024 | 54,04 | 54,60 | 54,04 | 54,51 | 0,57% | - |
| 14.11.2024 | 53,52 | 54,43 | 53,52 | 54,20 | 0,95% | - |
| 13.11.2024 | 53,46 | 53,86 | 53,43 | 53,69 | -0,02% | - |
| 12.11.2024 | 54,34 | 54,47 | 53,55 | 53,70 | -1,99% | 340,00 |
| 11.11.2024 | 54,13 | 55,01 | 54,13 | 54,79 | 1,44% | - |
| 08.11.2024 | 54,66 | 54,71 | 53,89 | 54,01 | -1,42% | - |
| 07.11.2024 | 54,49 | 55,05 | 54,47 | 54,79 | -0,07% | 3.000,00 |
| 06.11.2024 | 54,32 | 55,39 | 54,32 | 54,83 | 0,53% | - |
| 05.11.2024 | 54,10 | 54,54 | 54,09 | 54,54 | 0,98% | - |
| 04.11.2024 | 54,13 | 54,34 | 53,95 | 54,01 | 0,13% | - |
| 01.11.2024 | 53,18 | 54,24 | 53,18 | 53,94 | 1,22% | 450,00 |
| 31.10.2024 | 53,55 | 53,75 | 53,16 | 53,29 | -0,98% | - |
| 30.10.2024 | 54,43 | 54,47 | 53,76 | 53,82 | -1,25% | - |
| 29.10.2024 | 54,64 | 55,08 | 54,48 | 54,50 | -0,13% | - |
| 28.10.2024 | 54,29 | 54,64 | 54,02 | 54,57 | 1,00% | - |
| 25.10.2024 | 54,53 | 54,65 | 53,95 | 54,03 | -0,73% | - |
| 24.10.2024 | 54,39 | 54,71 | 54,27 | 54,43 | 0,31% | - |
| 23.10.2024 | 54,70 | 54,70 | 54,16 | 54,26 | -0,71% | - |
| 22.10.2024 | 54,77 | 54,93 | 54,14 | 54,65 | -0,29% | - |
| 21.10.2024 | 54,81 | 54,81 | 54,81 | 54,81 | -0,18% | - |
| 18.10.2024 | 54,77 | 54,95 | 54,66 | 54,91 | 0,29% | - |
| 17.10.2024 | 54,12 | 54,95 | 54,12 | 54,75 | 0,87% | - |
| 16.10.2024 | 53,57 | 54,28 | 53,56 | 54,28 | 1,12% | - |
| 15.10.2024 | 54,08 | 54,17 | 53,68 | 53,68 | -0,68% | - |
| 14.10.2024 | 53,80 | 54,07 | 53,69 | 54,05 | 0,54% | - |
| 11.10.2024 | 53,42 | 53,81 | 53,36 | 53,76 | 0,39% | - |
| 10.10.2024 | 53,41 | 53,61 | 53,14 | 53,55 | 0,04% | - |
| 09.10.2024 | 53,14 | 53,53 | 52,90 | 53,53 | 0,64% | - |
| 08.10.2024 | 53,12 | 53,26 | 52,85 | 53,19 | -0,45% | - |
| 07.10.2024 | 53,39 | 53,71 | 53,25 | 53,43 | -0,04% | - |