55,035€
-0,67%
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 | 55,22 | 55,48 | 54,35 | 55,03 | -0,69% | 317,00 |
| 19.12.2024 | 55,26 | 55,68 | 55,20 | 55,41 | -0,05% | 35,00 |
| 18.12.2024 | 56,04 | 56,48 | 55,35 | 55,44 | -1,06% | 9,00 |
| 17.12.2024 | 56,33 | 56,52 | 55,94 | 56,03 | -0,85% | 51,00 |
| 16.12.2024 | 56,49 | 56,76 | 56,30 | 56,51 | -0,04% | 120,00 |
| 13.12.2024 | 56,47 | 56,82 | 56,38 | 56,53 | 0,05% | - |
| 12.12.2024 | 56,70 | 56,96 | 56,49 | 56,50 | -0,58% | - |
| 11.12.2024 | 56,49 | 56,83 | 56,39 | 56,83 | 0,81% | 3,00 |
| 10.12.2024 | 56,42 | 56,90 | 56,36 | 56,38 | -0,27% | 92,00 |
| 09.12.2024 | 56,62 | 57,28 | 56,53 | 56,53 | -0,21% | 267,00 |
| 06.12.2024 | 56,75 | 57,21 | 56,54 | 56,65 | -0,28% | 352,00 |
| 05.12.2024 | 56,02 | 57,12 | 55,84 | 56,81 | 1,33% | 85,00 |
| 04.12.2024 | 55,80 | 56,31 | 55,66 | 56,07 | 0,38% | 47,00 |
| 03.12.2024 | 55,74 | 56,16 | 55,65 | 55,86 | 0,10% | 603,00 |
| 02.12.2024 | 55,30 | 55,94 | 54,63 | 55,80 | 0,79% | 137,00 |
| 29.11.2024 | 54,98 | 55,52 | 54,71 | 55,36 | 0,42% | 564,00 |
| 28.11.2024 | 54,81 | 55,30 | 54,72 | 55,13 | 0,80% | 8,00 |
| 27.11.2024 | 54,85 | 54,98 | 54,12 | 54,69 | 0,23% | - |
| 26.11.2024 | 54,83 | 55,05 | 54,50 | 54,57 | -0,76% | - |
| 25.11.2024 | 55,38 | 55,43 | 54,80 | 54,99 | -0,13% | 28,00 |
| 22.11.2024 | 55,10 | 55,42 | 54,36 | 55,06 | -0,07% | 100,00 |
| 21.11.2024 | 54,74 | 55,21 | 54,25 | 55,10 | 0,60% | - |
| 20.11.2024 | 54,73 | 54,88 | 54,34 | 54,77 | 0,74% | 161,00 |
| 19.11.2024 | 55,07 | 55,08 | 53,67 | 54,37 | -0,82% | - |
| 18.11.2024 | 54,73 | 54,95 | 54,44 | 54,82 | 0,31% | 245,00 |
| 15.11.2024 | 54,12 | 54,69 | 54,08 | 54,65 | 0,66% | 386,00 |
| 14.11.2024 | 53,58 | 54,51 | 53,54 | 54,29 | 1,00% | 75,00 |
| 13.11.2024 | 53,51 | 53,93 | 53,43 | 53,75 | -0,08% | 94,00 |
| 12.11.2024 | 54,41 | 54,56 | 53,53 | 53,80 | -1,93% | 3,00 |
| 11.11.2024 | 54,30 | 55,09 | 54,19 | 54,86 | 1,44% | 72,00 |
| 08.11.2024 | 54,77 | 54,81 | 53,94 | 54,08 | -1,39% | - |
| 07.11.2024 | 55,18 | 55,44 | 54,68 | 54,84 | -0,17% | 46,00 |
| 06.11.2024 | 54,66 | 55,71 | 54,50 | 54,93 | 0,67% | 314,00 |
| 05.11.2024 | 54,26 | 54,66 | 54,07 | 54,57 | 0,88% | 114,00 |
| 04.11.2024 | 54,16 | 54,37 | 53,89 | 54,09 | 0,18% | 90,00 |
| 01.11.2024 | 53,26 | 54,30 | 53,26 | 54,00 | 1,23% | 223,00 |
| 31.10.2024 | 53,66 | 53,81 | 53,16 | 53,34 | -0,97% | 1,00 |
| 30.10.2024 | 54,47 | 54,56 | 53,74 | 53,86 | -1,28% | 89,00 |
| 29.10.2024 | 54,66 | 55,14 | 54,53 | 54,56 | -0,16% | 51,00 |
| 28.10.2024 | 54,43 | 54,76 | 54,02 | 54,65 | 1,14% | 263,00 |
| 25.10.2024 | 54,58 | 54,71 | 53,96 | 54,03 | -0,77% | 29,00 |
| 24.10.2024 | 54,35 | 54,77 | 54,22 | 54,45 | 0,25% | 259,00 |
| 23.10.2024 | 54,79 | 54,85 | 54,16 | 54,32 | -0,71% | 30,00 |
| 22.10.2024 | 54,87 | 54,92 | 54,12 | 54,71 | -0,05% | 9,00 |
| 21.10.2024 | 54,90 | 55,01 | 54,53 | 54,74 | -0,53% | 148,00 |
| 18.10.2024 | 54,80 | 55,06 | 54,55 | 55,03 | 0,33% | 29,00 |
| 17.10.2024 | 54,15 | 54,98 | 54,15 | 54,85 | 1,14% | 80,00 |
| 16.10.2024 | 53,87 | 54,32 | 53,56 | 54,23 | 0,89% | - |
| 15.10.2024 | 53,99 | 54,24 | 53,70 | 53,75 | -0,56% | 63,00 |
| 14.10.2024 | 53,79 | 54,13 | 53,66 | 54,05 | 0,33% | 200,00 |
| 11.10.2024 | 53,62 | 53,89 | 53,32 | 53,87 | 0,41% | 245,00 |
| 10.10.2024 | 53,41 | 53,73 | 53,28 | 53,65 | 0,24% | - |
| 09.10.2024 | 53,28 | 53,55 | 52,89 | 53,52 | 0,34% | - |
| 08.10.2024 | 53,54 | 53,69 | 52,81 | 53,34 | -0,32% | 201,00 |
| 07.10.2024 | 53,49 | 53,80 | 53,21 | 53,51 | -0,24% | 94,00 |
| 04.10.2024 | 52,92 | 53,64 | 52,60 | 53,64 | 1,54% | 1.214,00 |
| 03.10.2024 | 53,00 | 53,32 | 52,48 | 52,82 | -0,69% | 1,00 |
| 02.10.2024 | 53,09 | 53,39 | 52,83 | 53,19 | 0,32% | 291,00 |
| 01.10.2024 | 53,82 | 53,86 | 52,67 | 53,02 | -1,19% | 123,00 |
| 30.09.2024 | 54,13 | 54,15 | 53,47 | 53,66 | -0,41% | 70,00 |
| 27.09.2024 | 53,97 | 54,24 | 53,67 | 53,88 | -0,39% | - |
| 26.09.2024 | 53,54 | 54,22 | 53,42 | 54,09 | 1,98% | 250,00 |
| 25.09.2024 | 53,10 | 53,44 | 52,95 | 53,04 | -0,69% | 4,00 |
| 24.09.2024 | 53,31 | 53,73 | 53,21 | 53,41 | 0,39% | 189,00 |
| 23.09.2024 | 53,01 | 53,28 | 52,75 | 53,20 | 0,47% | 354,00 |
| 20.09.2024 | 53,30 | 53,58 | 52,78 | 52,95 | -1,03% | - |
| 19.09.2024 | 53,21 | 53,53 | 52,88 | 53,50 | 1,28% | 330,00 |
| 18.09.2024 | 52,87 | 53,17 | 52,44 | 52,82 | -0,01% | 101,00 |
| 17.09.2024 | 52,68 | 53,07 | 52,61 | 52,83 | 0,26% | 81,00 |
| 16.09.2024 | 52,33 | 52,74 | 52,06 | 52,69 | 0,62% | 461,00 |
| 13.09.2024 | 52,02 | 52,48 | 51,88 | 52,37 | 0,50% | 31,00 |
| 12.09.2024 | 52,09 | 52,25 | 51,53 | 52,11 | 0,39% | 44,00 |
| 11.09.2024 | 51,95 | 52,14 | 51,02 | 51,90 | 0,30% | 7,00 |
| 10.09.2024 | 51,92 | 52,19 | 51,00 | 51,75 | -0,53% | 39,00 |
| 09.09.2024 | 51,19 | 52,14 | 51,09 | 52,02 | 1,70% | 177,00 |
| 06.09.2024 | 51,91 | 52,16 | 51,15 | 51,15 | -1,55% | 4,00 |
| 05.09.2024 | 51,53 | 52,25 | 51,42 | 51,96 | 0,71% | 23,00 |
| 04.09.2024 | 51,46 | 51,92 | 50,96 | 51,59 | 0,10% | 4,00 |
| 03.09.2024 | 52,62 | 52,87 | 51,48 | 51,54 | -2,09% | 76,00 |
| 02.09.2024 | 52,88 | 52,89 | 52,40 | 52,64 | -0,56% | 78,00 |
| 30.08.2024 | 52,72 | 52,97 | 52,65 | 52,94 | 0,61% | 1,00 |
| 29.08.2024 | 52,59 | 52,90 | 52,44 | 52,62 | 0,30% | 325,00 |
| 28.08.2024 | 52,48 | 52,59 | 52,34 | 52,46 | 0,12% | 1,00 |
| 27.08.2024 | 52,29 | 52,48 | 52,08 | 52,40 | 0,45% | 41,00 |
| 26.08.2024 | 52,06 | 52,25 | 51,98 | 52,16 | -0,08% | 28,00 |
| 23.08.2024 | 51,82 | 52,23 | 51,79 | 52,20 | 1,05% | 32,00 |
| 22.08.2024 | 51,40 | 51,90 | 51,30 | 51,66 | 0,43% | 136,00 |
| 21.08.2024 | 51,26 | 51,50 | 51,11 | 51,44 | 0,67% | 110,00 |
| 20.08.2024 | 51,61 | 51,75 | 51,03 | 51,10 | -0,94% | - |
| 19.08.2024 | 51,27 | 51,63 | 51,14 | 51,59 | 0,54% | 1,00 |
| 16.08.2024 | 50,93 | 51,42 | 50,81 | 51,31 | 0,86% | 322,00 |
| 15.08.2024 | 50,12 | 50,99 | 50,06 | 50,87 | 1,54% | 93,00 |
| 14.08.2024 | 49,79 | 50,12 | 49,50 | 50,10 | 0,71% | 20,00 |
| 13.08.2024 | 49,47 | 49,77 | 49,22 | 49,75 | 1,16% | - |
| 12.08.2024 | 49,42 | 49,60 | 49,13 | 49,17 | -0,29% | - |
| 09.08.2024 | 48,97 | 49,39 | 48,85 | 49,32 | 0,66% | 1,00 |
| 08.08.2024 | 48,13 | 49,07 | 48,00 | 48,99 | 1,99% | 280,00 |
| 07.08.2024 | 48,38 | 48,95 | 47,86 | 48,04 | -0,02% | 54,00 |
| 06.08.2024 | 48,02 | 48,53 | 47,25 | 48,05 | 0,49% | 216,00 |
| 05.08.2024 | 46,70 | 48,14 | 45,29 | 47,81 | -1,95% | 150,00 |