6,852€
-0,55%
Echtzeitkurs Xtrackers Euro Stoxx 50 Short Daily Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx 50 Short Daily Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 6,87 | 6,90 | 6,84 | 6,86 | -0,49% | 237.493,00 |
| 04.11.2024 | 6,84 | 6,90 | 6,82 | 6,89 | 0,42% | 177.550,00 |
| 01.11.2024 | 6,92 | 6,93 | 6,83 | 6,86 | -0,67% | 6.110,00 |
| 31.10.2024 | 6,88 | 6,95 | 6,87 | 6,91 | 0,98% | 111.140,00 |
| 30.10.2024 | 6,76 | 6,86 | 6,76 | 6,84 | 1,38% | 9.300,00 |
| 29.10.2024 | 6,71 | 6,75 | 6,68 | 6,75 | 0,54% | - |
| 28.10.2024 | 6,73 | 6,77 | 6,70 | 6,71 | -0,86% | - |
| 25.10.2024 | 6,77 | 6,79 | 6,74 | 6,77 | 0,06% | 5.000,00 |
| 24.10.2024 | 6,78 | 6,78 | 6,71 | 6,77 | -0,34% | - |
| 23.10.2024 | 6,75 | 6,81 | 6,74 | 6,79 | 0,64% | 1.650,00 |
| 22.10.2024 | 6,74 | 6,79 | 6,72 | 6,75 | 0,18% | - |
| 21.10.2024 | 6,70 | 6,75 | 6,69 | 6,74 | 0,73% | - |
| 18.10.2024 | 6,74 | 6,76 | 6,68 | 6,69 | -0,80% | - |
| 17.10.2024 | 6,79 | 6,79 | 6,70 | 6,74 | -0,53% | - |
| 16.10.2024 | 6,77 | 6,81 | 6,77 | 6,78 | 0,22% | - |
| 15.10.2024 | 6,61 | 6,78 | 6,59 | 6,76 | 2,47% | 19.200,00 |
| 14.10.2024 | 6,66 | 6,67 | 6,60 | 6,60 | -0,86% | 18.000,00 |
| 11.10.2024 | 6,70 | 6,73 | 6,65 | 6,66 | -0,58% | - |
| 10.10.2024 | 6,71 | 6,73 | 6,68 | 6,69 | 0,28% | - |
| 09.10.2024 | 6,73 | 6,76 | 6,67 | 6,68 | -0,57% | 1.000,00 |
| 08.10.2024 | 6,77 | 6,78 | 6,71 | 6,71 | -0,15% | - |
| 07.10.2024 | 6,70 | 6,76 | 6,69 | 6,72 | 0,57% | - |
| 04.10.2024 | 6,76 | 6,78 | 6,69 | 6,69 | -1,24% | - |
| 03.10.2024 | 6,75 | 6,79 | 6,73 | 6,77 | 0,82% | - |
| 02.10.2024 | 6,71 | 6,75 | 6,68 | 6,71 | 0,07% | - |
| 01.10.2024 | 6,64 | 6,75 | 6,63 | 6,71 | 1,08% | - |
| 30.09.2024 | 6,57 | 6,67 | 6,57 | 6,64 | 0,77% | 21.600,00 |
| 27.09.2024 | 6,60 | 6,62 | 6,56 | 6,59 | -0,17% | 25.000,00 |
| 26.09.2024 | 6,70 | 6,70 | 6,59 | 6,60 | -2,57% | - |
| 25.09.2024 | 6,78 | 6,78 | 6,74 | 6,77 | 0,46% | - |
| 24.09.2024 | 6,77 | 6,77 | 6,72 | 6,74 | -0,79% | 714.000,00 |
| 23.09.2024 | 6,80 | 6,86 | 6,79 | 6,79 | -0,44% | - |
| 20.09.2024 | 6,76 | 6,83 | 6,75 | 6,82 | 1,31% | 4.700,00 |
| 19.09.2024 | 6,81 | 6,83 | 6,71 | 6,74 | -1,89% | 12.000,00 |
| 18.09.2024 | 6,85 | 6,89 | 6,80 | 6,87 | 0,20% | - |
| 17.09.2024 | 6,86 | 6,88 | 6,82 | 6,85 | -0,09% | - |
| 16.09.2024 | 6,86 | 6,90 | 6,85 | 6,86 | -0,04% | - |
| 13.09.2024 | 6,89 | 6,90 | 6,85 | 6,86 | -0,33% | 31.120,00 |
| 12.09.2024 | 6,89 | 6,95 | 6,87 | 6,88 | -0,16% | 40.360,00 |
| 11.09.2024 | 7,00 | 8,33 | 6,55 | 6,90 | -1,15% | 13.000,00 |
| 10.09.2024 | 6,96 | 7,03 | 6,92 | 6,98 | 0,59% | 5.460,00 |
| 09.09.2024 | 6,99 | 6,99 | 6,92 | 6,93 | -1,28% | 14.100,00 |
| 06.09.2024 | 6,90 | 7,03 | 6,88 | 7,02 | 1,92% | 1.800,00 |
| 05.09.2024 | 6,86 | 6,91 | 6,84 | 6,89 | 0,61% | - |
| 04.09.2024 | 6,84 | 6,87 | 6,82 | 6,85 | 0,81% | - |
| 03.09.2024 | 6,67 | 6,81 | 6,66 | 6,80 | 1,86% | - |
| 02.09.2024 | 6,69 | 6,75 | 6,67 | 6,67 | -0,09% | 17.200,00 |
| 30.08.2024 | 6,69 | 6,71 | 6,66 | 6,68 | -0,46% | 8.360,00 |
| 29.08.2024 | 6,75 | 6,76 | 6,66 | 6,71 | -0,59% | - |
| 28.08.2024 | 6,75 | 6,78 | 6,72 | 6,75 | -0,19% | 3.930,00 |
| 27.08.2024 | 6,76 | 6,78 | 6,74 | 6,76 | -0,09% | 12.220,00 |
| 26.08.2024 | 6,77 | 6,78 | 6,75 | 6,77 | 0,16% | 3.120,00 |
| 23.08.2024 | 6,78 | 6,78 | 6,74 | 6,76 | -0,75% | 14.400,00 |
| 22.08.2024 | 6,78 | 6,81 | 6,75 | 6,81 | 0,55% | 19.220,00 |
| 21.08.2024 | 6,81 | 6,82 | 6,77 | 6,77 | -0,81% | 8.509,00 |
| 20.08.2024 | 6,79 | 6,84 | 6,76 | 6,83 | 0,55% | 4.866,00 |
| 19.08.2024 | 6,84 | 6,85 | 6,79 | 6,79 | -0,64% | 16.555,00 |
| 16.08.2024 | 6,84 | 6,88 | 6,82 | 6,83 | -0,34% | 2.400,00 |
| 15.08.2024 | 6,97 | 7,00 | 6,85 | 6,86 | -1,97% | 20.400,00 |
| 14.08.2024 | 7,02 | 7,03 | 6,99 | 6,99 | -0,46% | 15.380,00 |
| 13.08.2024 | 7,06 | 7,10 | 7,02 | 7,03 | -0,87% | - |
| 12.08.2024 | 7,04 | 7,10 | 7,03 | 7,09 | 0,50% | - |
| 09.08.2024 | 7,07 | 7,12 | 7,03 | 7,05 | -0,11% | - |
| 08.08.2024 | 7,15 | 7,18 | 7,05 | 7,06 | -1,59% | - |
| 07.08.2024 | 7,16 | 7,20 | 7,05 | 7,17 | -0,55% | 341.300,00 |
| 06.08.2024 | 7,15 | 7,28 | 7,14 | 7,21 | -0,18% | 50.375,00 |
| 05.08.2024 | 7,30 | 7,38 | 7,17 | 7,23 | 1,86% | 36.990,00 |
| 02.08.2024 | 6,99 | 7,14 | 6,99 | 7,10 | 2,01% | 13.800,00 |
| 01.08.2024 | 6,76 | 6,98 | 6,76 | 6,96 | 2,57% | - |
| 31.07.2024 | 6,77 | 6,81 | 6,72 | 6,78 | -0,69% | - |
| 30.07.2024 | 6,85 | 6,86 | 6,80 | 6,83 | -0,31% | 16.310,00 |
| 29.07.2024 | 6,77 | 6,87 | 6,76 | 6,85 | 1,02% | - |
| 26.07.2024 | 6,87 | 6,87 | 6,77 | 6,78 | -1,35% | - |
| 25.07.2024 | 6,85 | 6,93 | 6,83 | 6,87 | 0,59% | 250.000,00 |
| 24.07.2024 | 6,76 | 6,84 | 6,75 | 6,83 | 1,38% | 5.800,00 |
| 23.07.2024 | 6,73 | 6,75 | 6,67 | 6,74 | 0,40% | 27.600,00 |
| 22.07.2024 | 6,82 | 6,83 | 6,71 | 6,71 | -1,87% | 44.100,00 |
| 19.07.2024 | 6,76 | 6,85 | 6,76 | 6,84 | 0,81% | 11.800,00 |
| 18.07.2024 | 6,75 | 6,80 | 6,71 | 6,79 | 0,34% | - |
| 17.07.2024 | 6,69 | 6,77 | 6,68 | 6,76 | 1,71% | 4.100,00 |
| 16.07.2024 | 6,64 | 6,69 | 6,64 | 6,65 | 0,09% | - |
| 15.07.2024 | 6,57 | 6,65 | 6,55 | 6,64 | 1,17% | - |
| 12.07.2024 | 6,63 | 6,63 | 6,53 | 6,57 | -1,11% | - |
| 11.07.2024 | 6,64 | 6,65 | 6,59 | 6,64 | 0,15% | - |
| 10.07.2024 | 6,73 | 6,74 | 6,63 | 6,63 | -1,41% | - |
| 09.07.2024 | 6,65 | 6,74 | 6,64 | 6,73 | 1,14% | - |
| 08.07.2024 | 6,65 | 6,65 | 6,56 | 6,65 | 0,51% | 8.400,00 |
| 05.07.2024 | 6,60 | 6,65 | 6,57 | 6,62 | 0,21% | - |
| 04.07.2024 | 6,63 | 6,64 | 6,60 | 6,60 | -0,42% | - |
| 03.07.2024 | 6,69 | 6,69 | 6,62 | 6,63 | -1,10% | 8.550,00 |
| 02.07.2024 | 6,68 | 6,77 | 6,68 | 6,70 | 0,51% | - |
| 01.07.2024 | 6,62 | 6,70 | 6,61 | 6,67 | -0,82% | 19.600,00 |
| 28.06.2024 | 6,71 | 6,76 | 6,69 | 6,72 | 0,18% | - |
| 27.06.2024 | 6,70 | 6,73 | 6,67 | 6,71 | 0,28% | - |
| 26.06.2024 | 6,63 | 6,74 | 6,62 | 6,69 | 0,56% | 100.000,00 |
| 25.06.2024 | 6,67 | 6,71 | 6,65 | 6,66 | -0,30% | 15.420,00 |
| 24.06.2024 | 6,70 | 6,71 | 6,63 | 6,68 | -0,37% | 6.600,00 |
| 21.06.2024 | 6,65 | 6,74 | 6,65 | 6,70 | 0,69% | - |
| 20.06.2024 | 6,72 | 6,73 | 6,65 | 6,66 | -1,22% | - |
| 19.06.2024 | 6,69 | 6,75 | 6,68 | 6,74 | 0,72% | - |