54,960€
-0,60%
Echtzeitkurs Xtrackers Stoxx Europe 600 Banks Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Banks Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 55,21 | 55,30 | 54,35 | 55,06 | -0,56% | 1.495,00 |
| 19.12.2024 | 55,53 | 55,63 | 55,20 | 55,37 | -0,23% | - |
| 18.12.2024 | 56,17 | 56,48 | 55,48 | 55,49 | -1,09% | 343,00 |
| 17.12.2024 | 56,50 | 56,56 | 55,99 | 56,10 | -0,71% | - |
| 16.12.2024 | 56,47 | 56,72 | 56,36 | 56,50 | -0,03% | - |
| 13.12.2024 | 56,63 | 56,79 | 56,39 | 56,52 | -0,08% | - |
| 12.12.2024 | 56,69 | 56,90 | 56,54 | 56,56 | -0,41% | 850,00 |
| 11.12.2024 | 56,39 | 56,86 | 56,37 | 56,80 | 0,74% | 338,00 |
| 10.12.2024 | 56,56 | 56,73 | 56,35 | 56,38 | -0,34% | - |
| 09.12.2024 | 56,75 | 57,24 | 56,57 | 56,58 | -0,47% | - |
| 06.12.2024 | 56,80 | 57,04 | 56,63 | 56,84 | 0,05% | - |
| 05.12.2024 | 56,22 | 57,11 | 56,05 | 56,81 | 1,28% | 54,00 |
| 04.12.2024 | 55,95 | 56,30 | 55,85 | 56,09 | 0,27% | 49,00 |
| 03.12.2024 | 55,82 | 56,15 | 55,73 | 55,94 | 0,23% | - |
| 02.12.2024 | 55,29 | 55,92 | 55,09 | 55,81 | 0,64% | - |
| 29.11.2024 | 55,01 | 55,54 | 54,86 | 55,46 | 0,56% | - |
| 28.11.2024 | 54,91 | 55,18 | 54,78 | 55,15 | 0,81% | - |
| 27.11.2024 | 54,84 | 54,93 | 54,39 | 54,70 | -0,10% | - |
| 26.11.2024 | 54,90 | 55,05 | 54,61 | 54,76 | -0,57% | - |
| 25.11.2024 | 55,12 | 55,37 | 54,80 | 55,07 | 0,05% | - |
| 22.11.2024 | 55,14 | 55,35 | 54,36 | 55,04 | -0,15% | - |
| 21.11.2024 | 54,65 | 55,17 | 54,25 | 55,13 | 0,80% | 2.376,00 |
| 20.11.2024 | 54,58 | 54,87 | 54,35 | 54,69 | 0,56% | - |
| 19.11.2024 | 55,00 | 55,07 | 53,68 | 54,39 | -0,82% | - |
| 18.11.2024 | 54,71 | 54,94 | 54,33 | 54,84 | 0,44% | - |
| 15.11.2024 | 54,18 | 54,64 | 54,08 | 54,60 | 0,57% | - |
| 14.11.2024 | 53,66 | 54,48 | 53,58 | 54,29 | 0,93% | - |
| 13.11.2024 | 53,58 | 53,93 | 53,43 | 53,79 | 0,02% | - |
| 12.11.2024 | 54,44 | 54,61 | 53,58 | 53,78 | -2,02% | 4.590,00 |
| 11.11.2024 | 54,32 | 55,06 | 54,28 | 54,89 | 1,44% | - |
| 08.11.2024 | 54,78 | 54,93 | 53,94 | 54,11 | -1,47% | - |
| 07.11.2024 | 54,87 | 55,19 | 54,68 | 54,91 | 0,03% | 63.000,00 |
| 06.11.2024 | 54,84 | 55,71 | 54,66 | 54,90 | 0,49% | - |
| 05.11.2024 | 54,28 | 54,64 | 53,97 | 54,63 | 0,92% | - |
| 04.11.2024 | 54,16 | 54,37 | 53,92 | 54,13 | 0,19% | - |
| 01.11.2024 | 53,36 | 54,30 | 53,27 | 54,03 | 1,19% | 10.350,00 |
| 31.10.2024 | 53,71 | 53,81 | 53,14 | 53,39 | -1,02% | - |
| 30.10.2024 | 54,52 | 54,74 | 53,81 | 53,94 | -1,20% | - |
| 29.10.2024 | 54,74 | 55,15 | 54,36 | 54,60 | -0,14% | - |
| 28.10.2024 | 54,39 | 54,73 | 54,01 | 54,67 | 1,00% | - |
| 25.10.2024 | 54,60 | 54,68 | 53,95 | 54,13 | -0,75% | - |
| 24.10.2024 | 54,46 | 54,76 | 54,27 | 54,54 | 0,35% | - |
| 23.10.2024 | 54,72 | 54,89 | 54,20 | 54,35 | -0,73% | - |
| 22.10.2024 | 54,67 | 54,84 | 54,12 | 54,75 | 0,03% | - |
| 21.10.2024 | 54,99 | 55,01 | 54,56 | 54,74 | -0,51% | - |
| 18.10.2024 | 54,94 | 55,04 | 54,57 | 55,02 | 0,26% | - |
| 17.10.2024 | 54,34 | 54,98 | 54,17 | 54,87 | 0,94% | - |
| 16.10.2024 | 53,79 | 54,39 | 53,64 | 54,36 | 0,86% | - |
| 15.10.2024 | 54,15 | 54,27 | 53,87 | 53,90 | -0,47% | - |
| 14.10.2024 | 53,82 | 54,18 | 53,66 | 54,15 | 0,67% | - |
| 11.10.2024 | 53,53 | 53,84 | 53,32 | 53,79 | 0,41% | - |
| 10.10.2024 | 53,44 | 53,64 | 53,33 | 53,57 | 0,05% | - |
| 09.10.2024 | 53,20 | 53,56 | 52,88 | 53,55 | 0,60% | - |
| 08.10.2024 | 53,18 | 53,30 | 52,81 | 53,23 | -0,53% | - |
| 07.10.2024 | 53,46 | 53,76 | 53,21 | 53,51 | -0,09% | - |
| 04.10.2024 | 52,77 | 53,59 | 52,61 | 53,56 | 1,54% | 13.160,00 |
| 03.10.2024 | 53,02 | 53,17 | 52,48 | 52,75 | -0,71% | 5.040,00 |
| 02.10.2024 | 53,15 | 53,40 | 52,84 | 53,13 | 0,05% | - |
| 01.10.2024 | 53,79 | 53,82 | 52,67 | 53,10 | -1,15% | - |
| 30.09.2024 | 54,01 | 54,03 | 53,47 | 53,72 | -0,49% | - |
| 27.09.2024 | 53,93 | 54,20 | 53,82 | 53,99 | -0,09% | 6.120,00 |
| 26.09.2024 | 53,49 | 54,11 | 53,45 | 54,04 | 1,83% | - |
| 25.09.2024 | 53,14 | 53,43 | 52,95 | 53,07 | -0,60% | - |
| 24.09.2024 | 53,44 | 53,73 | 53,24 | 53,39 | 0,21% | - |
| 23.09.2024 | 53,08 | 53,31 | 52,76 | 53,28 | 0,52% | - |
| 20.09.2024 | 53,33 | 53,39 | 52,90 | 53,00 | -0,74% | 390,00 |
| 19.09.2024 | 53,09 | 53,47 | 52,88 | 53,40 | 1,27% | - |
| 18.09.2024 | 52,85 | 53,05 | 52,44 | 52,73 | -0,12% | - |
| 17.09.2024 | 52,53 | 53,07 | 52,50 | 52,79 | 0,32% | - |
| 16.09.2024 | 52,37 | 52,64 | 52,15 | 52,62 | 0,39% | - |
| 13.09.2024 | 51,98 | 52,48 | 51,90 | 52,42 | 0,78% | - |
| 12.09.2024 | 51,80 | 52,20 | 51,53 | 52,01 | 0,38% | - |
| 11.09.2024 | 51,46 | 51,83 | 51,01 | 51,82 | 0,33% | - |
| 10.09.2024 | 51,80 | 52,18 | 51,15 | 51,65 | -0,68% | - |
| 09.09.2024 | 51,31 | 52,10 | 51,23 | 52,00 | 1,65% | - |
| 06.09.2024 | 51,89 | 52,11 | 51,10 | 51,16 | -1,46% | - |
| 05.09.2024 | 51,66 | 52,25 | 51,53 | 51,92 | 0,54% | - |
| 04.09.2024 | 51,45 | 51,91 | 51,02 | 51,64 | -0,30% | - |
| 03.09.2024 | 52,61 | 52,68 | 51,70 | 51,79 | -1,64% | - |
| 02.09.2024 | 52,87 | 52,93 | 52,40 | 52,66 | -0,38% | 9.120,00 |
| 30.08.2024 | 52,80 | 52,89 | 52,64 | 52,86 | 0,56% | - |
| 29.08.2024 | 52,57 | 52,79 | 52,50 | 52,56 | 0,04% | - |
| 28.08.2024 | 52,53 | 52,57 | 52,34 | 52,54 | 0,24% | - |
| 27.08.2024 | 52,31 | 52,45 | 52,08 | 52,42 | 0,53% | - |
| 26.08.2024 | 52,09 | 52,24 | 51,98 | 52,14 | -0,02% | - |
| 23.08.2024 | 51,75 | 52,22 | 51,74 | 52,15 | 1,03% | - |
| 22.08.2024 | 51,42 | 51,80 | 51,35 | 51,62 | 0,31% | - |
| 21.08.2024 | 51,35 | 51,50 | 51,16 | 51,46 | 0,64% | - |
| 20.08.2024 | 51,51 | 51,74 | 51,10 | 51,14 | -0,83% | - |
| 19.08.2024 | 51,24 | 51,63 | 51,14 | 51,57 | 0,63% | 2.000,00 |
| 16.08.2024 | 51,03 | 51,28 | 50,93 | 51,24 | 0,60% | 720,00 |
| 15.08.2024 | 50,21 | 50,99 | 50,09 | 50,94 | 1,75% | - |
| 14.08.2024 | 49,80 | 50,10 | 49,72 | 50,06 | 0,62% | - |
| 13.08.2024 | 49,40 | 49,77 | 49,22 | 49,75 | 0,95% | - |
| 12.08.2024 | 49,41 | 49,59 | 49,15 | 49,28 | -0,05% | - |
| 09.08.2024 | 48,84 | 49,39 | 48,79 | 49,31 | 0,73% | - |
| 08.08.2024 | 48,59 | 48,99 | 48,00 | 48,95 | 1,49% | - |
| 07.08.2024 | 48,11 | 48,95 | 47,86 | 48,23 | 0,53% | - |
| 06.08.2024 | 48,06 | 48,28 | 47,25 | 47,98 | 0,63% | 380,00 |
| 05.08.2024 | 47,96 | 48,10 | 46,54 | 47,68 | -2,44% | 480,00 |