143,820€
1,58%
Echtzeitkurs Xtrackers Stoxx Europe 600 Utilities Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Utilities Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 141,25 | 144,28 | 141,11 | 144,24 | 1,68% | - |
| 27.02.2025 | 143,84 | 143,84 | 141,74 | 141,86 | -1,07% | - |
| 26.02.2025 | 144,13 | 144,73 | 143,06 | 143,40 | -0,04% | - |
| 25.02.2025 | 142,30 | 143,80 | 141,96 | 143,46 | 0,97% | - |
| 24.02.2025 | 140,51 | 142,72 | 139,92 | 142,08 | 2,00% | - |
| 21.02.2025 | 139,27 | 139,97 | 138,70 | 139,29 | 0,08% | - |
| 20.02.2025 | 139,21 | 139,86 | 138,77 | 139,18 | 0,12% | - |
| 19.02.2025 | 138,29 | 139,87 | 138,13 | 139,01 | 0,50% | - |
| 18.02.2025 | 139,29 | 139,39 | 137,89 | 138,32 | -0,64% | - |
| 17.02.2025 | 139,25 | 139,33 | 138,32 | 139,21 | 0,07% | - |
| 14.02.2025 | 139,15 | 139,66 | 138,80 | 139,11 | -0,04% | - |
| 13.02.2025 | 138,78 | 139,61 | 137,81 | 139,17 | 0,48% | - |
| 12.02.2025 | 139,77 | 140,36 | 137,40 | 138,51 | -0,90% | - |
| 11.02.2025 | 140,57 | 141,20 | 139,43 | 139,77 | -0,71% | - |
| 10.02.2025 | 140,84 | 141,71 | 140,21 | 140,77 | 0,23% | - |
| 07.02.2025 | 140,70 | 141,48 | 139,91 | 140,44 | 0,03% | - |
| 06.02.2025 | 142,89 | 143,30 | 140,23 | 140,40 | -1,58% | - |
| 05.02.2025 | 141,10 | 142,88 | 140,90 | 142,66 | 0,91% | 900,00 |
| 04.02.2025 | 140,97 | 141,70 | 140,21 | 141,37 | 0,40% | - |
| 03.02.2025 | 139,00 | 141,64 | 138,62 | 140,81 | 0,19% | - |
| 31.01.2025 | 140,90 | 141,80 | 140,36 | 140,54 | -0,31% | - |
| 30.01.2025 | 139,45 | 141,42 | 138,89 | 140,97 | 1,30% | - |
| 29.01.2025 | 139,95 | 139,97 | 137,64 | 139,16 | -0,05% | - |
| 28.01.2025 | 137,49 | 140,29 | 136,97 | 139,23 | 0,88% | 775,00 |
| 27.01.2025 | 135,34 | 138,84 | 135,06 | 138,01 | 1,39% | - |
| 24.01.2025 | 137,37 | 137,47 | 135,43 | 136,12 | -0,79% | - |
| 23.01.2025 | 136,83 | 137,30 | 136,27 | 137,21 | 0,45% | - |
| 22.01.2025 | 139,13 | 139,18 | 136,44 | 136,60 | -1,89% | - |
| 21.01.2025 | 137,95 | 139,24 | 136,94 | 139,23 | 0,61% | - |
| 20.01.2025 | 139,37 | 139,80 | 137,87 | 138,39 | -0,52% | 90,00 |
| 17.01.2025 | 138,00 | 139,69 | 138,00 | 139,12 | 0,91% | - |
| 16.01.2025 | 137,67 | 138,14 | 135,92 | 137,87 | 0,61% | - |
| 15.01.2025 | 134,96 | 137,45 | 134,96 | 137,04 | 1,59% | - |
| 14.01.2025 | 135,50 | 135,74 | 134,41 | 134,89 | -0,32% | 270,00 |
| 13.01.2025 | 134,97 | 135,91 | 134,25 | 135,32 | -0,05% | - |
| 10.01.2025 | 137,55 | 138,09 | 135,01 | 135,39 | -2,01% | - |
| 09.01.2025 | 137,95 | 138,86 | 137,59 | 138,17 | -0,01% | - |
| 08.01.2025 | 139,59 | 139,70 | 136,64 | 138,19 | -0,94% | - |
| 07.01.2025 | 139,46 | 140,64 | 139,10 | 139,50 | -0,04% | - |
| 06.01.2025 | 141,15 | 141,26 | 138,86 | 139,56 | -0,93% | - |
| 03.01.2025 | 140,17 | 141,16 | 139,93 | 140,87 | 0,69% | - |
| 02.01.2025 | 138,15 | 140,56 | 138,04 | 139,91 | 1,55% | - |
| 30.12.2024 | 136,69 | 137,91 | 136,55 | 137,77 | 0,60% | - |
| 27.12.2024 | 136,32 | 137,34 | 135,56 | 136,95 | 0,02% | - |
| 23.12.2024 | 135,68 | 137,01 | 135,61 | 136,92 | 0,91% | - |
| 20.12.2024 | 134,59 | 136,36 | 134,52 | 135,69 | 0,12% | - |
| 19.12.2024 | 135,59 | 136,30 | 134,90 | 135,53 | -0,11% | - |
| 18.12.2024 | 137,98 | 138,35 | 135,58 | 135,68 | -1,72% | - |
| 17.12.2024 | 138,52 | 138,53 | 137,01 | 138,05 | -0,45% | - |
| 16.12.2024 | 139,08 | 139,26 | 138,31 | 138,67 | -0,45% | - |
| 13.12.2024 | 139,74 | 139,95 | 138,93 | 139,29 | -0,23% | - |
| 12.12.2024 | 140,11 | 140,40 | 139,43 | 139,61 | -0,41% | - |
| 11.12.2024 | 141,26 | 141,26 | 139,69 | 140,19 | -0,42% | - |
| 10.12.2024 | 140,88 | 141,42 | 140,43 | 140,78 | -0,23% | - |
| 09.12.2024 | 142,14 | 142,62 | 141,08 | 141,11 | -0,63% | - |
| 06.12.2024 | 142,87 | 143,36 | 141,84 | 142,01 | -0,61% | - |
| 05.12.2024 | 142,19 | 143,24 | 142,04 | 142,88 | 0,58% | - |
| 04.12.2024 | 143,42 | 143,59 | 141,83 | 142,06 | -0,99% | - |
| 03.12.2024 | 143,67 | 144,12 | 143,08 | 143,48 | -0,15% | - |
| 02.12.2024 | 143,02 | 144,34 | 142,45 | 143,70 | 0,31% | - |
| 29.11.2024 | 143,11 | 143,67 | 142,59 | 143,25 | -0,13% | - |
| 28.11.2024 | 142,91 | 143,66 | 141,89 | 143,44 | 0,84% | - |
| 27.11.2024 | 141,68 | 142,29 | 140,65 | 142,25 | 0,29% | - |
| 26.11.2024 | 141,99 | 142,89 | 141,56 | 141,84 | -0,51% | - |
| 25.11.2024 | 143,58 | 143,92 | 142,31 | 142,57 | -0,53% | - |
| 22.11.2024 | 140,84 | 143,48 | 140,80 | 143,33 | 1,67% | - |
| 21.11.2024 | 140,70 | 141,11 | 139,64 | 140,97 | 0,19% | - |
| 20.11.2024 | 141,25 | 141,78 | 139,93 | 140,70 | -0,04% | - |
| 19.11.2024 | 140,74 | 141,70 | 139,53 | 140,76 | 0,41% | - |
| 18.11.2024 | 141,67 | 141,81 | 139,73 | 140,19 | -0,91% | - |
| 15.11.2024 | 139,92 | 141,96 | 139,89 | 141,48 | 0,83% | - |
| 14.11.2024 | 138,40 | 140,81 | 138,27 | 140,32 | 0,98% | - |
| 13.11.2024 | 138,37 | 139,33 | 138,18 | 138,96 | 0,08% | - |
| 12.11.2024 | 139,95 | 140,67 | 138,40 | 138,85 | -1,44% | - |
| 11.11.2024 | 140,41 | 142,00 | 140,34 | 140,88 | 0,54% | - |
| 08.11.2024 | 139,51 | 140,50 | 139,22 | 140,12 | -0,06% | - |
| 07.11.2024 | 140,90 | 141,22 | 139,40 | 140,20 | -0,26% | - |
| 06.11.2024 | 144,31 | 145,49 | 139,68 | 140,56 | -2,57% | - |
| 05.11.2024 | 143,97 | 145,06 | 143,71 | 144,27 | 0,43% | - |
| 04.11.2024 | 144,39 | 145,18 | 143,43 | 143,65 | -0,24% | 320,00 |
| 01.11.2024 | 142,59 | 144,83 | 142,59 | 144,00 | 0,66% | - |
| 31.10.2024 | 144,05 | 144,37 | 142,17 | 143,05 | -1,03% | - |
| 30.10.2024 | 145,94 | 146,38 | 144,49 | 144,54 | -1,14% | - |
| 29.10.2024 | 148,80 | 149,03 | 146,14 | 146,21 | -1,50% | - |
| 28.10.2024 | 147,25 | 148,57 | 147,19 | 148,43 | 1,28% | - |
| 25.10.2024 | 147,80 | 147,84 | 146,27 | 146,55 | -0,79% | - |
| 24.10.2024 | 148,33 | 149,13 | 147,45 | 147,71 | -0,22% | - |
| 23.10.2024 | 147,34 | 148,92 | 147,07 | 148,03 | 0,42% | - |
| 22.10.2024 | 149,65 | 149,73 | 145,95 | 147,41 | -1,62% | - |
| 21.10.2024 | 150,00 | 150,57 | 148,70 | 149,84 | -0,27% | 336,00 |
| 18.10.2024 | 150,37 | 150,41 | 149,08 | 150,25 | 0,01% | - |
| 17.10.2024 | 150,60 | 151,73 | 150,11 | 150,23 | -0,49% | - |
| 16.10.2024 | 149,17 | 151,00 | 148,65 | 150,97 | 1,23% | - |
| 15.10.2024 | 147,99 | 150,13 | 147,90 | 149,14 | 0,68% | - |
| 14.10.2024 | 146,10 | 148,23 | 145,88 | 148,14 | 1,38% | - |
| 11.10.2024 | 144,97 | 146,19 | 144,48 | 146,12 | 0,81% | - |
| 10.10.2024 | 144,60 | 145,27 | 144,40 | 144,94 | -0,61% | - |
| 09.10.2024 | 144,96 | 146,20 | 144,79 | 145,83 | 0,52% | - |
| 08.10.2024 | 143,21 | 145,23 | 143,03 | 145,08 | 0,78% | - |
| 07.10.2024 | 145,32 | 145,61 | 143,56 | 143,95 | -1,15% | - |