65,610€
0,82%
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 | 64,87 | 65,65 | 64,59 | 65,63 | 0,85% | 1.675,00 |
| 27.02.2025 | 65,01 | 65,22 | 64,62 | 65,08 | 0,24% | 550,00 |
| 26.02.2025 | 64,38 | 65,18 | 64,38 | 64,92 | 1,33% | 852,00 |
| 25.02.2025 | 63,61 | 64,37 | 63,61 | 64,07 | 1,34% | 1.127,00 |
| 24.02.2025 | 63,97 | 63,97 | 63,22 | 63,22 | -0,35% | 53,00 |
| 21.02.2025 | 63,35 | 63,62 | 63,35 | 63,44 | 0,40% | 136,00 |
| 20.02.2025 | 63,42 | 63,42 | 63,19 | 63,19 | -0,35% | 15,00 |
| 19.02.2025 | 63,81 | 63,90 | 63,35 | 63,41 | -0,66% | 311,00 |
| 18.02.2025 | 63,50 | 63,83 | 63,42 | 63,83 | 1,06% | 793,00 |
| 17.02.2025 | 63,03 | 63,28 | 63,02 | 63,16 | 1,01% | 209,00 |
| 14.02.2025 | 62,43 | 62,58 | 62,41 | 62,53 | -0,02% | 117,00 |
| 13.02.2025 | 62,33 | 62,54 | 62,33 | 62,54 | 0,39% | 335,00 |
| 12.02.2025 | 62,20 | 62,30 | 62,20 | 62,30 | 0,48% | 76,00 |
| 11.02.2025 | 61,77 | 62,00 | 61,70 | 62,00 | 0,16% | 142,00 |
| 10.02.2025 | 61,84 | 61,90 | 61,53 | 61,90 | 0,42% | 192,00 |
| 07.02.2025 | 61,78 | 61,78 | 61,52 | 61,64 | 0,23% | 381,00 |
| 06.02.2025 | 60,97 | 61,50 | 60,95 | 61,50 | 1,15% | 411,00 |
| 05.02.2025 | 60,29 | 60,80 | 60,20 | 60,80 | 1,35% | 48,00 |
| 04.02.2025 | 59,99 | 59,99 | 59,99 | 59,99 | 0,07% | 50,00 |
| 03.02.2025 | 59,81 | 59,95 | 59,59 | 59,95 | -1,37% | 457,00 |
| 31.01.2025 | 60,92 | 60,92 | 60,78 | 60,78 | -0,21% | 207,00 |
| 30.01.2025 | 60,91 | 60,91 | 60,91 | 60,91 | 0,88% | 25,00 |
| 29.01.2025 | 60,38 | 60,44 | 60,38 | 60,38 | 0,35% | 81,00 |
| 28.01.2025 | 59,91 | 60,17 | 59,91 | 60,17 | 0,74% | 151,00 |
| 27.01.2025 | 59,09 | 59,73 | 59,09 | 59,73 | 0,00% | 245,00 |
| 24.01.2025 | 59,52 | 59,73 | 59,52 | 59,73 | 0,29% | 28,00 |
| 23.01.2025 | 59,31 | 59,60 | 59,31 | 59,56 | 0,52% | 45,00 |
| 22.01.2025 | 59,27 | 59,45 | 59,22 | 59,25 | 0,10% | 71,00 |
| 21.01.2025 | 58,83 | 59,19 | 58,83 | 59,19 | 0,24% | 89,00 |
| 20.01.2025 | 58,74 | 59,05 | 58,74 | 59,05 | 0,54% | 61,00 |
| 17.01.2025 | 58,52 | 58,78 | 58,52 | 58,73 | 0,98% | 108,00 |
| 16.01.2025 | 58,04 | 58,21 | 57,99 | 58,16 | 0,54% | 850,00 |
| 15.01.2025 | 57,05 | 57,85 | 56,94 | 57,85 | 1,85% | 231,00 |
| 14.01.2025 | 56,58 | 56,80 | 56,58 | 56,80 | 0,12% | 123,00 |
| 13.01.2025 | 56,00 | 56,73 | 56,00 | 56,73 | -0,02% | 253,00 |
| 10.01.2025 | 56,84 | 56,84 | 56,65 | 56,74 | -1,10% | 55,00 |
| 08.01.2025 | 57,51 | 57,51 | 57,37 | 57,37 | 1,06% | 48,00 |
| 07.01.2025 | 56,42 | 57,02 | 56,42 | 56,77 | 0,42% | 87,00 |
| 06.01.2025 | 56,58 | 56,60 | 56,26 | 56,53 | 0,55% | 484,00 |
| 03.01.2025 | 56,23 | 56,47 | 56,22 | 56,22 | 0,39% | 106,00 |
| 02.01.2025 | 56,27 | 56,27 | 55,51 | 56,00 | 0,70% | 221,00 |
| 30.12.2024 | 55,61 | 55,61 | 55,61 | 55,61 | 0,14% | 200,00 |
| 27.12.2024 | 55,53 | 55,53 | 55,53 | 55,53 | 0,78% | 4,00 |
| 23.12.2024 | 55,20 | 55,20 | 55,10 | 55,10 | 0,35% | 45,00 |
| 20.12.2024 | 54,56 | 54,91 | 54,40 | 54,91 | -0,62% | 317,00 |
| 19.12.2024 | 55,25 | 55,25 | 55,25 | 55,25 | -1,71% | 35,00 |
| 18.12.2024 | 56,21 | 56,21 | 56,21 | 56,21 | -0,23% | 9,00 |
| 17.12.2024 | 56,43 | 56,43 | 56,34 | 56,34 | -0,74% | 51,00 |
| 16.12.2024 | 56,61 | 56,76 | 56,60 | 56,76 | 0,19% | 120,00 |
| 11.12.2024 | 56,69 | 56,69 | 56,65 | 56,65 | 0,18% | 3,00 |
| 10.12.2024 | 56,90 | 56,90 | 56,48 | 56,55 | -0,65% | 92,00 |
| 09.12.2024 | 56,86 | 56,92 | 56,83 | 56,92 | 0,37% | 267,00 |
| 06.12.2024 | 56,93 | 56,93 | 56,71 | 56,71 | -0,72% | 352,00 |
| 05.12.2024 | 55,84 | 57,12 | 55,84 | 57,12 | 1,73% | 85,00 |
| 04.12.2024 | 56,14 | 56,15 | 56,14 | 56,15 | 0,52% | 47,00 |
| 03.12.2024 | 56,04 | 56,04 | 55,86 | 55,86 | 0,52% | 603,00 |
| 02.12.2024 | 55,29 | 55,74 | 55,29 | 55,57 | 0,29% | 137,00 |
| 29.11.2024 | 55,11 | 55,41 | 55,11 | 55,41 | 0,20% | 564,00 |
| 28.11.2024 | 55,10 | 55,30 | 55,10 | 55,30 | 0,31% | 8,00 |
| 25.11.2024 | 55,13 | 55,13 | 55,13 | 55,13 | 0,42% | 28,00 |
| 22.11.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 0,13% | 100,00 |
| 21.11.2024 | 54,54 | 54,83 | 54,54 | 54,83 | 0,18% | 226,00 |
| 20.11.2024 | 54,80 | 54,80 | 54,73 | 54,73 | 0,27% | 161,00 |
| 18.11.2024 | 54,74 | 54,76 | 54,58 | 54,58 | 0,05% | 245,00 |
| 15.11.2024 | 54,19 | 54,55 | 54,19 | 54,55 | 0,31% | 386,00 |
| 14.11.2024 | 54,38 | 54,38 | 54,38 | 54,38 | 0,85% | 75,00 |
| 13.11.2024 | 53,75 | 53,92 | 53,47 | 53,92 | -0,72% | 94,00 |
| 12.11.2024 | 54,29 | 54,31 | 54,29 | 54,31 | -1,24% | 3,00 |
| 11.11.2024 | 54,77 | 54,99 | 54,77 | 54,99 | 1,68% | 72,00 |
| 08.11.2024 | 54,08 | 54,08 | 54,08 | 54,08 | -1,51% | 1,00 |
| 07.11.2024 | 54,94 | 54,94 | 54,90 | 54,91 | -0,13% | 46,00 |
| 06.11.2024 | 55,65 | 55,65 | 54,98 | 54,98 | 1,27% | 315,00 |
| 05.11.2024 | 54,36 | 54,36 | 54,26 | 54,29 | 0,24% | 114,00 |
| 04.11.2024 | 54,33 | 54,33 | 54,16 | 54,16 | -0,06% | 90,00 |
| 01.11.2024 | 53,56 | 54,19 | 53,56 | 54,19 | 1,73% | 223,00 |
| 31.10.2024 | 53,27 | 53,27 | 53,27 | 53,27 | -0,87% | 1,00 |
| 30.10.2024 | 54,31 | 54,31 | 53,74 | 53,74 | -1,54% | 89,00 |
| 29.10.2024 | 54,94 | 54,94 | 54,58 | 54,58 | 0,89% | 51,00 |
| 28.10.2024 | 54,51 | 54,51 | 54,10 | 54,10 | -0,75% | 263,00 |
| 25.10.2024 | 54,51 | 54,51 | 54,51 | 54,51 | 0,04% | 29,00 |
| 24.10.2024 | 54,51 | 54,65 | 54,49 | 54,49 | -0,13% | 259,00 |
| 23.10.2024 | 54,50 | 54,56 | 54,50 | 54,56 | 0,50% | 30,00 |
| 22.10.2024 | 54,29 | 54,29 | 54,29 | 54,29 | -0,95% | 9,00 |
| 21.10.2024 | 54,77 | 54,81 | 54,77 | 54,81 | -0,09% | 148,00 |
| 18.10.2024 | 55,00 | 55,00 | 54,75 | 54,86 | 0,75% | 29,00 |
| 17.10.2024 | 54,45 | 54,45 | 54,45 | 54,45 | 0,67% | 80,00 |
| 15.10.2024 | 54,12 | 54,12 | 54,09 | 54,09 | 0,50% | 63,00 |
| 14.10.2024 | 53,82 | 53,82 | 53,82 | 53,82 | 0,49% | 200,00 |
| 11.10.2024 | 53,74 | 53,74 | 53,56 | 53,56 | 0,24% | 245,00 |
| 08.10.2024 | 53,69 | 53,69 | 53,43 | 53,43 | -0,06% | 201,00 |
| 07.10.2024 | 53,35 | 53,68 | 53,33 | 53,46 | 0,30% | 94,00 |
| 04.10.2024 | 52,86 | 53,30 | 52,86 | 53,30 | 0,79% | 1.214,00 |
| 03.10.2024 | 52,88 | 52,88 | 52,88 | 52,88 | -0,09% | 1,00 |
| 02.10.2024 | 53,02 | 53,38 | 52,93 | 52,93 | -0,06% | 291,00 |
| 01.10.2024 | 53,45 | 53,56 | 52,96 | 52,96 | -0,97% | 123,00 |
| 30.09.2024 | 54,11 | 54,11 | 53,48 | 53,48 | -0,83% | 70,00 |
| 26.09.2024 | 53,83 | 53,93 | 53,83 | 53,93 | 1,43% | 250,00 |
| 25.09.2024 | 53,12 | 53,18 | 53,12 | 53,17 | -0,51% | 4,00 |
| 24.09.2024 | 53,52 | 53,52 | 53,44 | 53,44 | 0,64% | 189,00 |
| 23.09.2024 | 53,15 | 53,25 | 52,97 | 53,10 | 0,17% | 354,00 |