166,180€
0,96%
Echtzeitkurs Xtrackers Stoxx Europe 600 Utilities Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Utilities Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 165,11 | 166,62 | 165,04 | 166,44 | 0,93% | - |
| 25.06.2025 | 167,27 | 167,69 | 164,70 | 164,90 | -1,55% | - |
| 24.06.2025 | 168,60 | 168,64 | 165,46 | 167,50 | 0,17% | - |
| 23.06.2025 | 163,65 | 167,26 | 162,98 | 167,22 | 2,10% | - |
| 20.06.2025 | 164,37 | 164,79 | 163,00 | 163,78 | 0,07% | - |
| 19.06.2025 | 162,60 | 163,79 | 162,29 | 163,67 | 0,09% | - |
| 18.06.2025 | 162,95 | 164,67 | 162,95 | 163,52 | 0,35% | - |
| 17.06.2025 | 163,39 | 164,19 | 162,57 | 162,95 | -0,40% | - |
| 16.06.2025 | 164,11 | 164,62 | 163,27 | 163,61 | -0,21% | - |
| 13.06.2025 | 163,64 | 164,84 | 163,03 | 163,96 | -0,56% | - |
| 12.06.2025 | 162,54 | 165,00 | 162,38 | 164,88 | 1,12% | 26,00 |
| 11.06.2025 | 163,08 | 163,82 | 162,26 | 163,06 | -0,28% | 29.376,00 |
| 10.06.2025 | 162,17 | 163,77 | 162,16 | 163,51 | 0,97% | - |
| 09.06.2025 | 162,71 | 163,05 | 161,60 | 161,94 | -0,61% | - |
| 06.06.2025 | 162,37 | 163,48 | 162,23 | 162,94 | 0,19% | - |
| 05.06.2025 | 163,26 | 163,63 | 161,80 | 162,63 | -0,43% | - |
| 04.06.2025 | 163,32 | 163,75 | 162,53 | 163,34 | 0,12% | - |
| 03.06.2025 | 164,25 | 164,55 | 162,69 | 163,14 | -0,95% | - |
| 02.06.2025 | 163,40 | 164,89 | 163,20 | 164,71 | 0,33% | - |
| 30.05.2025 | 162,77 | 164,50 | 162,77 | 164,17 | 0,82% | - |
| 29.05.2025 | 164,67 | 164,67 | 161,33 | 162,84 | -0,34% | - |
| 28.05.2025 | 164,48 | 164,94 | 162,70 | 163,39 | -0,95% | 117,00 |
| 27.05.2025 | 165,17 | 165,70 | 164,07 | 164,96 | -0,42% | 588,00 |
| 26.05.2025 | 165,96 | 166,33 | 164,79 | 165,66 | 0,68% | 132,00 |
| 23.05.2025 | 164,21 | 165,20 | 162,97 | 164,54 | 0,07% | 4.410,00 |
| 22.05.2025 | 163,44 | 165,06 | 162,78 | 164,42 | 0,71% | - |
| 21.05.2025 | 164,04 | 165,26 | 163,00 | 163,26 | -0,71% | - |
| 20.05.2025 | 161,66 | 164,69 | 161,47 | 164,42 | 1,44% | - |
| 19.05.2025 | 159,99 | 162,12 | 159,28 | 162,08 | 0,71% | 336,00 |
| 16.05.2025 | 158,65 | 161,06 | 158,50 | 160,94 | 1,28% | - |
| 15.05.2025 | 154,99 | 158,99 | 154,82 | 158,91 | 2,19% | - |
| 14.05.2025 | 155,10 | 156,17 | 153,96 | 155,51 | 0,51% | - |
| 13.05.2025 | 155,02 | 157,35 | 154,72 | 154,72 | -0,84% | - |
| 12.05.2025 | 159,14 | 159,28 | 153,82 | 156,03 | -1,23% | - |
| 09.05.2025 | 157,89 | 158,66 | 157,44 | 157,97 | 0,24% | - |
| 08.05.2025 | 160,82 | 161,11 | 157,25 | 157,59 | -1,83% | 336,00 |
| 07.05.2025 | 159,96 | 160,88 | 159,24 | 160,52 | 0,72% | 133,00 |
| 06.05.2025 | 159,73 | 160,54 | 159,18 | 159,37 | -0,13% | - |
| 05.05.2025 | 158,41 | 160,11 | 158,41 | 159,58 | 0,36% | - |
| 02.05.2025 | 160,90 | 160,90 | 157,46 | 159,01 | -0,73% | - |
| 30.04.2025 | 158,16 | 160,46 | 158,07 | 160,18 | 0,84% | 35,00 |
| 29.04.2025 | 156,73 | 158,93 | 156,55 | 158,85 | 1,30% | - |
| 28.04.2025 | 155,65 | 157,34 | 155,63 | 156,81 | 0,29% | 1.056,00 |
| 25.04.2025 | 156,19 | 156,46 | 155,08 | 156,36 | 0,22% | 440,00 |
| 24.04.2025 | 154,15 | 156,60 | 154,02 | 156,01 | 1,02% | - |
| 23.04.2025 | 159,04 | 159,42 | 153,12 | 154,43 | -2,37% | - |
| 22.04.2025 | 154,92 | 158,42 | 154,64 | 158,18 | 1,84% | - |
| 17.04.2025 | 154,68 | 156,34 | 153,48 | 155,32 | 1,51% | - |
| 16.04.2025 | 151,02 | 154,89 | 151,00 | 153,01 | 0,26% | 462,00 |
| 15.04.2025 | 149,16 | 153,17 | 149,16 | 152,61 | 2,17% | - |
| 14.04.2025 | 150,11 | 150,41 | 147,44 | 149,37 | -0,13% | - |
| 11.04.2025 | 147,20 | 149,92 | 145,87 | 149,56 | 1,91% | 675,00 |
| 10.04.2025 | 150,69 | 150,93 | 143,44 | 146,76 | -2,80% | - |
| 09.04.2025 | 140,79 | 151,46 | 140,60 | 150,99 | 6,62% | - |
| 08.04.2025 | 145,61 | 146,11 | 140,49 | 141,62 | -1,21% | - |
| 07.04.2025 | 144,67 | 147,11 | 140,63 | 143,35 | -4,13% | - |
| 04.04.2025 | 157,52 | 159,93 | 149,44 | 149,52 | -5,21% | 115,00 |
| 03.04.2025 | 149,97 | 158,80 | 149,86 | 157,73 | 3,04% | - |
| 02.04.2025 | 151,85 | 153,25 | 151,49 | 153,07 | 0,76% | - |
| 01.04.2025 | 151,92 | 152,45 | 151,19 | 151,92 | -0,13% | - |
| 31.03.2025 | 150,78 | 153,19 | 150,58 | 152,12 | 0,37% | 810,00 |
| 28.03.2025 | 148,59 | 152,17 | 148,58 | 151,56 | 1,60% | - |
| 27.03.2025 | 147,00 | 149,67 | 146,51 | 149,17 | 1,28% | - |
| 26.03.2025 | 147,08 | 147,84 | 146,57 | 147,29 | 0,05% | - |
| 25.03.2025 | 145,99 | 147,77 | 145,94 | 147,22 | 0,80% | - |
| 24.03.2025 | 148,04 | 148,19 | 145,75 | 146,05 | -0,86% | - |
| 21.03.2025 | 147,15 | 148,15 | 146,44 | 147,31 | 0,19% | - |
| 20.03.2025 | 145,54 | 147,36 | 145,18 | 147,03 | 0,98% | - |
| 19.03.2025 | 145,09 | 145,90 | 144,76 | 145,61 | 0,30% | - |
| 18.03.2025 | 145,97 | 146,03 | 144,45 | 145,17 | -0,49% | 1.350,00 |
| 17.03.2025 | 143,99 | 146,03 | 143,72 | 145,89 | 1,01% | - |
| 14.03.2025 | 144,17 | 144,54 | 142,75 | 144,43 | 0,68% | - |
| 13.03.2025 | 142,25 | 144,83 | 141,88 | 143,46 | 0,68% | - |
| 12.03.2025 | 143,10 | 143,66 | 141,73 | 142,49 | -0,36% | - |
| 11.03.2025 | 143,55 | 144,07 | 141,90 | 143,01 | 0,20% | - |
| 10.03.2025 | 141,30 | 143,62 | 140,77 | 142,72 | 0,76% | - |
| 07.03.2025 | 137,48 | 141,92 | 137,48 | 141,64 | 2,79% | - |
| 06.03.2025 | 140,58 | 140,79 | 137,05 | 137,80 | -1,66% | - |
| 05.03.2025 | 144,22 | 144,44 | 139,13 | 140,13 | -2,48% | - |
| 04.03.2025 | 142,17 | 144,72 | 141,44 | 143,70 | 1,25% | - |
| 03.03.2025 | 144,61 | 144,61 | 141,23 | 141,93 | -1,60% | - |
| 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% | - |