144,260€
1,68%
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 | 141,20 | 144,27 | 141,06 | 144,23 | 1,66% | 5,00 |
| 27.02.2025 | 143,80 | 143,80 | 141,75 | 141,87 | -1,10% | - |
| 26.02.2025 | 144,08 | 144,73 | 143,07 | 143,45 | -0,01% | 20,00 |
| 25.02.2025 | 142,24 | 143,77 | 141,95 | 143,47 | 0,97% | - |
| 24.02.2025 | 140,24 | 142,71 | 139,85 | 142,09 | 2,08% | 14,00 |
| 21.02.2025 | 139,25 | 139,99 | 138,66 | 139,20 | 0,06% | 5,00 |
| 20.02.2025 | 139,19 | 139,86 | 138,77 | 139,12 | 0,10% | 4,00 |
| 19.02.2025 | 138,07 | 139,87 | 138,07 | 138,98 | 0,56% | - |
| 18.02.2025 | 139,27 | 139,41 | 137,89 | 138,21 | -0,73% | 1,00 |
| 17.02.2025 | 139,31 | 139,70 | 138,30 | 139,23 | 0,10% | 74,00 |
| 14.02.2025 | 139,27 | 139,66 | 138,80 | 139,09 | -0,04% | - |
| 13.02.2025 | 138,82 | 140,05 | 137,81 | 139,14 | 0,44% | - |
| 12.02.2025 | 139,73 | 140,36 | 137,38 | 138,53 | -0,87% | - |
| 11.02.2025 | 140,72 | 141,20 | 139,41 | 139,74 | -0,75% | - |
| 10.02.2025 | 140,88 | 141,71 | 140,33 | 140,79 | 0,30% | - |
| 07.02.2025 | 140,27 | 141,48 | 139,91 | 140,37 | 0,16% | 17,00 |
| 06.02.2025 | 142,88 | 143,12 | 139,89 | 140,15 | -1,84% | - |
| 05.02.2025 | 141,08 | 142,88 | 140,90 | 142,78 | 1,10% | 46,00 |
| 04.02.2025 | 141,18 | 141,70 | 140,21 | 141,23 | 0,21% | - |
| 03.02.2025 | 138,14 | 141,61 | 137,99 | 140,93 | 0,38% | 54,00 |
| 31.01.2025 | 141,10 | 141,80 | 140,28 | 140,40 | -0,45% | - |
| 30.01.2025 | 139,33 | 141,41 | 138,90 | 141,04 | 1,38% | 15,00 |
| 29.01.2025 | 139,93 | 139,93 | 137,64 | 139,12 | -0,13% | - |
| 28.01.2025 | 137,89 | 140,29 | 137,63 | 139,30 | 0,76% | 25,00 |
| 27.01.2025 | 134,83 | 138,84 | 134,69 | 138,25 | 1,71% | 38,00 |
| 24.01.2025 | 137,41 | 137,50 | 135,43 | 135,92 | -0,98% | 30,00 |
| 23.01.2025 | 136,56 | 137,30 | 136,27 | 137,26 | 0,54% | 13,00 |
| 22.01.2025 | 139,09 | 139,33 | 136,47 | 136,52 | -1,93% | - |
| 21.01.2025 | 138,02 | 139,23 | 136,94 | 139,21 | 0,51% | - |
| 20.01.2025 | 139,27 | 139,54 | 137,80 | 138,51 | -0,47% | 51,00 |
| 17.01.2025 | 137,95 | 139,71 | 137,95 | 139,17 | 1,00% | 23,00 |
| 16.01.2025 | 137,63 | 138,27 | 135,92 | 137,79 | 0,52% | 38,00 |
| 15.01.2025 | 135,14 | 137,35 | 135,14 | 137,08 | 1,52% | 20,00 |
| 14.01.2025 | 135,73 | 135,88 | 134,41 | 135,03 | -0,33% | 23,00 |
| 13.01.2025 | 134,92 | 135,91 | 134,32 | 135,48 | 0,07% | 2,00 |
| 10.01.2025 | 137,85 | 138,05 | 135,01 | 135,38 | -1,97% | 11,00 |
| 09.01.2025 | 138,10 | 138,86 | 137,57 | 138,10 | -0,13% | 35,00 |
| 08.01.2025 | 139,60 | 139,95 | 136,64 | 138,28 | -0,91% | - |
| 07.01.2025 | 139,16 | 140,65 | 139,10 | 139,55 | 0,16% | 67,00 |
| 06.01.2025 | 141,16 | 141,50 | 138,86 | 139,33 | -1,05% | 15,00 |
| 03.01.2025 | 139,53 | 141,20 | 139,53 | 140,81 | 1,00% | 303,00 |
| 02.01.2025 | 137,83 | 140,67 | 137,69 | 139,42 | 1,23% | 43,00 |
| 30.12.2024 | 136,66 | 137,91 | 136,37 | 137,73 | 0,64% | - |
| 27.12.2024 | 136,64 | 137,23 | 135,65 | 136,86 | -0,17% | 16,00 |
| 23.12.2024 | 135,95 | 137,13 | 135,67 | 137,09 | 0,96% | 10,00 |
| 20.12.2024 | 135,02 | 136,56 | 134,49 | 135,78 | 0,12% | 74,00 |
| 19.12.2024 | 135,46 | 136,30 | 135,04 | 135,62 | 0,03% | 25,00 |
| 18.12.2024 | 138,53 | 138,53 | 135,32 | 135,58 | -1,78% | 34,00 |
| 17.12.2024 | 138,39 | 138,48 | 137,01 | 138,04 | -0,40% | 7,00 |
| 16.12.2024 | 139,10 | 139,32 | 138,31 | 138,59 | -0,52% | 36,00 |
| 13.12.2024 | 139,47 | 139,81 | 138,98 | 139,31 | -0,10% | 130,00 |
| 12.12.2024 | 139,96 | 140,40 | 139,16 | 139,45 | -0,49% | 113,00 |
| 11.12.2024 | 140,64 | 140,93 | 139,69 | 140,13 | -0,34% | 1,00 |
| 10.12.2024 | 140,93 | 141,28 | 140,43 | 140,61 | -0,40% | - |
| 09.12.2024 | 141,95 | 142,78 | 141,14 | 141,17 | -0,54% | 185,00 |
| 06.12.2024 | 142,62 | 143,33 | 141,84 | 141,94 | -0,51% | - |
| 05.12.2024 | 142,15 | 143,19 | 142,07 | 142,67 | 0,36% | 5,00 |
| 04.12.2024 | 142,40 | 143,86 | 141,92 | 142,16 | -0,92% | 28,00 |
| 03.12.2024 | 143,62 | 144,14 | 143,08 | 143,48 | -0,15% | 30,00 |
| 02.12.2024 | 142,78 | 144,32 | 142,22 | 143,70 | 0,34% | 176,00 |
| 29.11.2024 | 143,35 | 143,65 | 142,58 | 143,21 | -0,30% | 150,00 |
| 28.11.2024 | 142,52 | 143,77 | 141,89 | 143,64 | 1,06% | - |
| 27.11.2024 | 142,11 | 142,42 | 140,65 | 142,13 | 0,04% | 53,00 |
| 26.11.2024 | 142,27 | 142,89 | 141,56 | 142,07 | -0,50% | 8,00 |
| 25.11.2024 | 143,65 | 143,98 | 142,31 | 142,79 | -0,41% | 96,00 |
| 22.11.2024 | 140,77 | 143,52 | 140,71 | 143,38 | 1,75% | 1,00 |
| 21.11.2024 | 140,77 | 141,11 | 139,63 | 140,91 | 0,13% | - |
| 20.11.2024 | 141,23 | 141,81 | 139,93 | 140,73 | 0,14% | 2,00 |
| 19.11.2024 | 140,67 | 141,70 | 139,54 | 140,53 | 0,26% | 123,00 |
| 18.11.2024 | 141,64 | 141,64 | 139,73 | 140,17 | -0,88% | 2,00 |
| 15.11.2024 | 139,94 | 141,96 | 139,26 | 141,41 | 0,88% | 101,00 |
| 14.11.2024 | 138,41 | 140,79 | 138,37 | 140,17 | 0,98% | 50,00 |
| 13.11.2024 | 138,45 | 139,35 | 138,23 | 138,81 | -0,10% | 11,00 |
| 12.11.2024 | 139,72 | 140,60 | 138,34 | 138,95 | -1,28% | - |
| 11.11.2024 | 140,62 | 142,00 | 140,22 | 140,75 | 0,31% | 9,00 |
| 08.11.2024 | 139,88 | 140,50 | 139,56 | 140,31 | 0,03% | - |
| 07.11.2024 | 140,77 | 141,24 | 139,39 | 140,27 | -0,16% | 25,00 |
| 06.11.2024 | 144,73 | 146,01 | 139,63 | 140,50 | -2,63% | 58,00 |
| 05.11.2024 | 144,06 | 145,06 | 143,74 | 144,30 | 0,47% | 71,00 |
| 04.11.2024 | 144,37 | 145,18 | 143,44 | 143,62 | -0,31% | 2,00 |
| 01.11.2024 | 143,00 | 144,83 | 142,94 | 144,06 | 0,66% | 65,00 |
| 31.10.2024 | 144,36 | 144,42 | 142,17 | 143,11 | -1,14% | 45,00 |
| 30.10.2024 | 146,21 | 146,38 | 144,72 | 144,76 | -1,11% | - |
| 29.10.2024 | 148,64 | 148,96 | 146,16 | 146,39 | -1,33% | - |
| 28.10.2024 | 147,11 | 148,61 | 147,03 | 148,36 | 1,27% | - |
| 25.10.2024 | 147,69 | 147,83 | 146,25 | 146,50 | -0,86% | 1,00 |
| 24.10.2024 | 148,10 | 149,46 | 147,50 | 147,77 | -0,13% | 13,00 |
| 23.10.2024 | 147,46 | 148,92 | 146,82 | 147,96 | 0,29% | 11,00 |
| 22.10.2024 | 149,81 | 149,84 | 145,95 | 147,53 | -1,59% | 62,00 |
| 21.10.2024 | 150,10 | 150,58 | 148,69 | 149,92 | -0,29% | 38,00 |
| 18.10.2024 | 150,34 | 150,47 | 149,07 | 150,35 | 0,05% | - |
| 17.10.2024 | 150,96 | 151,75 | 150,16 | 150,28 | -0,60% | 14,00 |
| 16.10.2024 | 148,95 | 151,20 | 148,65 | 151,18 | 1,45% | 4,00 |
| 15.10.2024 | 148,08 | 150,18 | 147,70 | 149,02 | 0,51% | 24,00 |
| 14.10.2024 | 146,10 | 148,35 | 145,88 | 148,26 | 1,40% | 21,00 |
| 11.10.2024 | 144,91 | 146,27 | 144,61 | 146,21 | 0,84% | 3,00 |
| 10.10.2024 | 145,67 | 146,10 | 144,37 | 144,99 | -0,71% | 2,00 |
| 09.10.2024 | 145,10 | 146,20 | 144,95 | 146,03 | 0,51% | 17,00 |
| 08.10.2024 | 143,04 | 145,37 | 142,70 | 145,29 | 1,02% | - |
| 07.10.2024 | 145,42 | 145,69 | 143,47 | 143,83 | -1,28% | 30,00 |