144,290€
0,47%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 145,60 | 146,30 | 143,24 | 145,69 | 0,18% | 11,00 |
| 03.10.2024 | 146,38 | 147,45 | 145,25 | 145,43 | -1,06% | 5,00 |
| 02.10.2024 | 149,66 | 149,82 | 146,75 | 146,99 | -1,70% | 47,00 |
| 01.10.2024 | 149,15 | 149,95 | 148,49 | 149,53 | 0,21% | 310,00 |
| 30.09.2024 | 149,41 | 149,41 | 147,81 | 149,21 | 0,09% | 12,00 |
| 27.09.2024 | 149,11 | 149,79 | 148,77 | 149,07 | -0,17% | - |
| 26.09.2024 | 149,93 | 150,22 | 148,29 | 149,32 | 0,55% | - |
| 25.09.2024 | 147,83 | 148,70 | 147,45 | 148,50 | -0,06% | 3,00 |
| 24.09.2024 | 149,60 | 150,27 | 147,01 | 148,59 | -0,38% | 1,00 |
| 23.09.2024 | 147,26 | 149,18 | 146,89 | 149,16 | 1,56% | 8,00 |
| 20.09.2024 | 145,88 | 147,78 | 145,66 | 146,87 | 0,45% | - |
| 19.09.2024 | 150,18 | 150,49 | 145,31 | 146,21 | -1,96% | - |
| 18.09.2024 | 151,13 | 151,56 | 148,54 | 149,13 | -0,33% | 14,00 |
| 17.09.2024 | 149,49 | 150,72 | 149,08 | 149,62 | 0,11% | - |
| 16.09.2024 | 147,94 | 149,48 | 147,28 | 149,46 | 0,99% | 34,00 |
| 13.09.2024 | 147,58 | 148,56 | 147,25 | 148,00 | 0,26% | - |
| 12.09.2024 | 149,00 | 149,28 | 146,91 | 147,61 | -0,80% | - |
| 11.09.2024 | 147,73 | 148,83 | 146,52 | 148,80 | 0,43% | 2,00 |
| 10.09.2024 | 147,50 | 148,71 | 147,03 | 148,16 | 0,16% | 85,00 |
| 09.09.2024 | 146,42 | 148,30 | 145,99 | 147,92 | 1,43% | 14,00 |
| 06.09.2024 | 146,18 | 147,05 | 145,44 | 145,83 | -0,22% | 10,00 |
| 05.09.2024 | 143,45 | 146,82 | 143,12 | 146,15 | 1,69% | 26,00 |
| 04.09.2024 | 141,96 | 144,15 | 141,52 | 143,72 | 0,67% | - |
| 03.09.2024 | 143,39 | 143,95 | 142,46 | 142,76 | -0,52% | 2,00 |
| 02.09.2024 | 143,41 | 143,59 | 142,58 | 143,50 | -0,09% | 15,00 |
| 30.08.2024 | 142,65 | 143,96 | 142,37 | 143,63 | 0,92% | - |
| 29.08.2024 | 142,73 | 143,24 | 141,97 | 142,32 | -0,27% | 1,00 |
| 28.08.2024 | 142,07 | 142,82 | 141,71 | 142,70 | 0,62% | - |
| 27.08.2024 | 141,85 | 142,24 | 141,27 | 141,82 | 0,17% | 1,00 |
| 26.08.2024 | 141,06 | 141,76 | 140,96 | 141,58 | 0,22% | 39,00 |
| 23.08.2024 | 139,70 | 141,32 | 139,67 | 141,27 | 1,48% | 12,00 |
| 22.08.2024 | 138,90 | 140,17 | 138,77 | 139,21 | 0,11% | 6,00 |
| 21.08.2024 | 139,25 | 139,89 | 138,61 | 139,06 | 0,09% | - |
| 20.08.2024 | 139,84 | 140,06 | 138,76 | 138,94 | -0,62% | - |
| 19.08.2024 | 138,78 | 140,00 | 138,59 | 139,80 | 0,71% | 1,00 |
| 16.08.2024 | 138,64 | 138,97 | 137,99 | 138,81 | 0,29% | 37,00 |
| 15.08.2024 | 138,90 | 139,04 | 138,03 | 138,41 | -0,07% | 24,00 |
| 14.08.2024 | 139,06 | 139,45 | 137,45 | 138,51 | -0,33% | - |
| 13.08.2024 | 137,58 | 139,01 | 137,34 | 138,97 | 1,33% | - |
| 12.08.2024 | 137,29 | 137,55 | 136,66 | 137,15 | 0,07% | - |
| 09.08.2024 | 136,91 | 137,57 | 135,85 | 137,06 | -0,03% | - |
| 08.08.2024 | 135,56 | 137,23 | 135,33 | 137,10 | 1,49% | - |
| 07.08.2024 | 135,50 | 136,96 | 134,58 | 135,09 | 0,29% | 15,00 |
| 06.08.2024 | 135,88 | 136,27 | 133,22 | 134,70 | -0,04% | - |
| 05.08.2024 | 133,75 | 138,02 | 133,75 | 134,75 | -3,68% | 19,00 |
| 02.08.2024 | 137,33 | 140,93 | 136,46 | 139,90 | 1,44% | 1,00 |
| 01.08.2024 | 139,72 | 139,77 | 137,36 | 137,92 | -1,02% | 16,00 |
| 31.07.2024 | 140,17 | 140,58 | 139,11 | 139,34 | 0,06% | 12,00 |
| 30.07.2024 | 139,52 | 139,66 | 138,37 | 139,26 | -0,05% | - |
| 29.07.2024 | 139,04 | 140,05 | 138,87 | 139,33 | 0,40% | 11,00 |
| 26.07.2024 | 137,71 | 138,89 | 137,11 | 138,77 | 0,79% | 25,00 |
| 25.07.2024 | 136,35 | 138,52 | 135,68 | 137,68 | 0,86% | 5,00 |
| 24.07.2024 | 135,73 | 137,33 | 135,26 | 136,50 | 0,25% | 2,00 |
| 23.07.2024 | 136,09 | 136,87 | 135,32 | 136,16 | -0,24% | 10,00 |
| 22.07.2024 | 135,61 | 137,11 | 135,42 | 136,49 | 0,88% | 19,00 |
| 19.07.2024 | 136,42 | 136,43 | 134,91 | 135,30 | -0,61% | 1,00 |
| 18.07.2024 | 135,65 | 137,01 | 135,55 | 136,13 | 0,50% | 19,00 |
| 17.07.2024 | 134,41 | 135,73 | 133,94 | 135,45 | 0,35% | - |
| 16.07.2024 | 134,82 | 135,25 | 133,83 | 134,98 | 0,10% | 41,00 |
| 15.07.2024 | 137,33 | 137,33 | 134,70 | 134,85 | -1,79% | 25,00 |
| 12.07.2024 | 137,96 | 138,59 | 136,79 | 137,31 | -0,29% | - |
| 11.07.2024 | 136,22 | 138,89 | 135,89 | 137,71 | 1,09% | 7,00 |
| 10.07.2024 | 133,85 | 136,27 | 133,82 | 136,23 | 1,66% | 15,00 |
| 09.07.2024 | 134,63 | 135,41 | 133,71 | 134,00 | -0,42% | - |
| 08.07.2024 | 135,29 | 135,79 | 134,48 | 134,56 | -0,85% | 11,00 |
| 05.07.2024 | 134,35 | 135,76 | 134,32 | 135,71 | 1,05% | 41,00 |
| 04.07.2024 | 133,14 | 134,33 | 133,04 | 134,30 | 0,06% | 80,00 |
| 03.07.2024 | 132,60 | 134,22 | 132,35 | 134,22 | 1,45% | 2.861,00 |
| 02.07.2024 | 132,62 | 132,75 | 131,63 | 132,30 | -0,39% | 6,00 |
| 01.07.2024 | 132,49 | 133,82 | 132,11 | 132,82 | 1,32% | 417,00 |
| 28.06.2024 | 131,90 | 132,35 | 130,61 | 131,09 | -0,62% | - |
| 27.06.2024 | 133,38 | 133,54 | 131,10 | 131,91 | -1,18% | - |
| 26.06.2024 | 134,75 | 134,95 | 132,41 | 133,48 | -0,65% | 640,00 |
| 25.06.2024 | 133,79 | 135,07 | 133,39 | 134,35 | 0,49% | 3,00 |
| 24.06.2024 | 133,80 | 134,21 | 132,63 | 133,70 | 0,00% | 14,00 |
| 21.06.2024 | 133,68 | 134,30 | 133,14 | 133,70 | 0,07% | - |
| 20.06.2024 | 131,93 | 133,82 | 131,62 | 133,61 | 1,54% | 42,00 |
| 19.06.2024 | 132,23 | 132,45 | 131,35 | 131,59 | -0,58% | - |