51,615€
0,89%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 51,13 | 51,62 | 51,11 | 51,62 | 0,90% | - |
| 16.05.2024 | 51,28 | 51,52 | 51,14 | 51,16 | -0,14% | 320,00 |
| 15.05.2024 | 51,14 | 51,33 | 51,07 | 51,23 | 0,29% | 270,00 |
| 14.05.2024 | 50,75 | 51,10 | 50,51 | 51,08 | 0,61% | 100,00 |
| 13.05.2024 | 50,94 | 51,04 | 50,70 | 50,77 | -0,18% | 79,00 |
| 10.05.2024 | 50,37 | 50,89 | 50,28 | 50,86 | 1,07% | 7,00 |
| 09.05.2024 | 50,32 | 50,50 | 50,16 | 50,32 | -0,28% | - |
| 08.05.2024 | 50,44 | 50,61 | 50,18 | 50,46 | 0,02% | - |
| 07.05.2024 | 49,65 | 50,50 | 49,62 | 50,45 | 1,69% | 257,00 |
| 06.05.2024 | 48,94 | 49,65 | 48,81 | 49,61 | 1,52% | 282,00 |
| 03.05.2024 | 49,00 | 49,18 | 48,72 | 48,87 | 0,27% | - |
| 02.05.2024 | 48,60 | 48,92 | 48,53 | 48,74 | 0,54% | 55,00 |
| 30.04.2024 | 48,57 | 48,79 | 48,48 | 48,48 | -0,39% | - |
| 29.04.2024 | 48,89 | 49,06 | 48,52 | 48,67 | 0,26% | 25,00 |
| 26.04.2024 | 48,52 | 48,73 | 48,41 | 48,54 | 0,57% | 30,00 |
| 25.04.2024 | 48,41 | 48,93 | 47,88 | 48,27 | -0,96% | 1,00 |
| 24.04.2024 | 49,42 | 49,45 | 48,43 | 48,73 | -0,97% | - |
| 23.04.2024 | 48,67 | 49,28 | 48,61 | 49,21 | 1,23% | 30,00 |
| 22.04.2024 | 48,28 | 48,82 | 48,17 | 48,61 | 1,32% | 7,00 |
| 19.04.2024 | 47,46 | 48,11 | 47,23 | 47,98 | 0,15% | - |
| 18.04.2024 | 47,98 | 48,21 | 47,69 | 47,90 | 0,26% | 41,00 |
| 17.04.2024 | 47,35 | 48,07 | 47,21 | 47,78 | 0,94% | 860,00 |
| 16.04.2024 | 47,96 | 48,07 | 47,27 | 47,34 | -1,82% | 10,00 |
| 15.04.2024 | 48,24 | 48,97 | 48,15 | 48,21 | 0,03% | 107,00 |
| 12.04.2024 | 48,48 | 48,91 | 48,16 | 48,20 | -0,59% | - |
| 11.04.2024 | 48,93 | 48,98 | 47,96 | 48,48 | -0,57% | 50,00 |
| 10.04.2024 | 49,00 | 49,28 | 48,52 | 48,76 | -0,15% | 600,00 |
| 09.04.2024 | 49,16 | 49,26 | 48,69 | 48,84 | -0,58% | - |
| 08.04.2024 | 48,89 | 49,27 | 48,81 | 49,12 | 0,65% | 24,00 |
| 05.04.2024 | 48,49 | 49,01 | 48,41 | 48,81 | 0,78% | 3,00 |
| 04.04.2024 | 49,06 | 49,40 | 48,38 | 48,43 | -1,22% | 47,00 |
| 03.04.2024 | 48,64 | 49,07 | 48,55 | 49,03 | 0,55% | 46,00 |
| 02.04.2024 | 48,86 | 49,17 | 48,51 | 48,76 | -0,48% | 74,00 |
| 28.03.2024 | 48,91 | 49,05 | 48,77 | 48,99 | 0,08% | - |
| 27.03.2024 | 48,98 | 49,03 | 48,65 | 48,95 | 0,18% | 331,00 |
| 26.03.2024 | 48,74 | 48,96 | 48,62 | 48,87 | 0,41% | - |
| 25.03.2024 | 48,63 | 48,74 | 48,41 | 48,67 | 0,03% | 2.189,00 |
| 22.03.2024 | 48,45 | 48,71 | 48,33 | 48,65 | 0,35% | 1.102,00 |
| 21.03.2024 | 47,98 | 48,50 | 47,83 | 48,48 | 1,08% | 75,00 |
| 20.03.2024 | 47,87 | 47,98 | 47,59 | 47,97 | 0,26% | 78,00 |
| 19.03.2024 | 47,58 | 47,91 | 47,48 | 47,84 | 0,40% | - |
| 18.03.2024 | 47,85 | 47,85 | 47,51 | 47,65 | -0,40% | 1,00 |
| 15.03.2024 | 47,39 | 47,88 | 47,37 | 47,84 | 0,89% | 478,00 |
| 14.03.2024 | 47,75 | 47,76 | 47,24 | 47,42 | -0,71% | - |
| 13.03.2024 | 47,82 | 48,01 | 47,62 | 47,76 | -0,04% | - |
| 12.03.2024 | 47,37 | 47,86 | 47,15 | 47,78 | 1,42% | 851,00 |
| 11.03.2024 | 46,98 | 47,15 | 46,74 | 47,11 | 0,19% | - |
| 08.03.2024 | 47,06 | 47,34 | 46,92 | 47,03 | -0,03% | 40,00 |
| 07.03.2024 | 46,42 | 47,09 | 46,33 | 47,04 | 1,05% | 70,00 |
| 06.03.2024 | 46,47 | 46,69 | 46,28 | 46,55 | 0,45% | - |
| 05.03.2024 | 46,06 | 46,46 | 45,98 | 46,34 | 0,18% | 50,00 |
| 04.03.2024 | 46,57 | 46,58 | 46,17 | 46,26 | -0,62% | 208,00 |
| 01.03.2024 | 46,43 | 46,62 | 46,19 | 46,55 | 0,33% | 758,00 |
| 29.02.2024 | 46,10 | 46,47 | 46,04 | 46,39 | 0,92% | 30,00 |
| 28.02.2024 | 45,90 | 46,14 | 45,85 | 45,97 | 0,19% | 239,00 |
| 27.02.2024 | 45,72 | 45,93 | 45,71 | 45,88 | 0,25% | - |
| 26.02.2024 | 45,79 | 45,93 | 45,73 | 45,77 | -0,31% | 10,00 |
| 23.02.2024 | 45,55 | 45,98 | 45,45 | 45,91 | 0,83% | 32,00 |
| 22.02.2024 | 45,40 | 45,73 | 45,33 | 45,53 | 0,71% | 1,00 |
| 21.02.2024 | 46,06 | 46,06 | 45,06 | 45,21 | -1,21% | 91,00 |
| 20.02.2024 | 45,38 | 45,79 | 45,34 | 45,77 | 0,72% | - |
| 19.02.2024 | 45,42 | 45,52 | 45,38 | 45,44 | 0,20% | - |
| 16.02.2024 | 45,36 | 45,53 | 45,11 | 45,35 | 0,17% | 270,00 |
| 15.02.2024 | 44,84 | 45,31 | 44,71 | 45,27 | 1,17% | 348,00 |
| 14.02.2024 | 44,30 | 44,89 | 44,30 | 44,75 | 1,27% | - |
| 13.02.2024 | 44,75 | 44,97 | 44,03 | 44,19 | -1,37% | 463,00 |
| 12.02.2024 | 44,58 | 44,88 | 44,48 | 44,80 | 0,58% | 12,00 |
| 09.02.2024 | 44,39 | 44,60 | 44,20 | 44,54 | 0,26% | 2,00 |
| 08.02.2024 | 44,61 | 44,71 | 44,28 | 44,43 | -0,37% | 247,00 |
| 07.02.2024 | 44,91 | 44,91 | 44,38 | 44,59 | -0,58% | 20,00 |
| 06.02.2024 | 44,77 | 45,01 | 44,59 | 44,85 | 0,20% | - |
| 05.02.2024 | 45,06 | 45,30 | 44,58 | 44,76 | -0,41% | 1,00 |
| 02.02.2024 | 44,79 | 45,14 | 44,62 | 44,95 | 0,23% | 26,00 |
| 01.02.2024 | 44,43 | 45,17 | 44,30 | 44,84 | -0,28% | 384,00 |
| 31.01.2024 | 45,14 | 45,42 | 44,94 | 44,97 | -0,40% | 440,00 |
| 30.01.2024 | 44,87 | 45,21 | 44,70 | 45,15 | 0,38% | 300,00 |
| 29.01.2024 | 44,89 | 45,09 | 44,73 | 44,98 | -0,01% | 73,00 |
| 26.01.2024 | 44,56 | 45,03 | 44,51 | 44,98 | 0,48% | - |
| 25.01.2024 | 44,44 | 44,77 | 44,29 | 44,77 | 0,82% | 64,00 |
| 24.01.2024 | 44,34 | 44,57 | 44,23 | 44,40 | 0,46% | - |
| 23.01.2024 | 44,28 | 44,45 | 44,02 | 44,20 | 0,17% | 31,00 |
| 22.01.2024 | 43,82 | 44,30 | 43,74 | 44,12 | 0,82% | 125,00 |
| 19.01.2024 | 43,84 | 43,99 | 43,47 | 43,76 | -0,16% | 218,00 |
| 18.01.2024 | 43,40 | 43,83 | 43,30 | 43,83 | 1,22% | 126,00 |
| 17.01.2024 | 43,40 | 43,52 | 43,09 | 43,30 | -1,07% | 204,00 |
| 16.01.2024 | 43,77 | 43,98 | 43,60 | 43,77 | -0,68% | 801,00 |
| 15.01.2024 | 44,69 | 44,79 | 44,02 | 44,07 | -1,02% | 614,00 |
| 12.01.2024 | 44,39 | 44,67 | 44,23 | 44,53 | 0,42% | 7,00 |
| 11.01.2024 | 45,04 | 45,15 | 44,06 | 44,34 | -1,17% | 708,00 |
| 10.01.2024 | 44,71 | 44,98 | 44,69 | 44,87 | 0,10% | 500,00 |
| 09.01.2024 | 45,28 | 45,28 | 44,74 | 44,82 | -1,16% | - |
| 08.01.2024 | 44,86 | 45,35 | 44,65 | 45,35 | 0,97% | 103,00 |
| 05.01.2024 | 44,63 | 45,04 | 44,43 | 44,91 | 0,42% | 2,00 |
| 04.01.2024 | 44,40 | 44,92 | 44,32 | 44,72 | 0,79% | 301,00 |
| 03.01.2024 | 44,95 | 45,19 | 44,23 | 44,37 | -1,23% | 350,00 |
| 02.01.2024 | 44,95 | 45,35 | 44,80 | 44,92 | -0,13% | 1.911,00 |
| 29.12.2023 | 44,90 | 44,98 | 44,76 | 44,98 | 0,39% | - |
| 28.12.2023 | 45,11 | 45,11 | 44,73 | 44,81 | -0,34% | 634,00 |
| 27.12.2023 | 44,96 | 45,04 | 44,55 | 44,96 | 0,30% | 180,00 |
| 22.12.2023 | 44,55 | 44,86 | 44,48 | 44,83 | 0,36% | - |