147,540€
0,22%
Echtzeitkurs Xtrackers Stoxx Europe 600 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 147,47 | 147,52 | 146,92 | 147,38 | 0,07% | 678,00 |
| 03.12.2025 | 146,91 | 147,36 | 146,46 | 147,27 | 0,29% | 1.774,00 |
| 02.12.2025 | 146,49 | 147,18 | 146,34 | 146,84 | 0,30% | 756,00 |
| 01.12.2025 | 146,50 | 146,87 | 145,94 | 146,40 | -0,47% | 1.140,00 |
| 28.11.2025 | 146,57 | 147,17 | 146,32 | 147,09 | 0,40% | 1.673,00 |
| 27.11.2025 | 146,17 | 146,64 | 145,99 | 146,51 | 0,08% | 2.280,00 |
| 26.11.2025 | 145,42 | 146,59 | 144,79 | 146,40 | 0,79% | 13.661,00 |
| 25.11.2025 | 143,29 | 145,25 | 143,11 | 145,25 | 1,30% | 14.546,00 |
| 24.11.2025 | 143,97 | 144,19 | 142,88 | 143,39 | -0,28% | 2.514,00 |
| 21.11.2025 | 142,09 | 144,08 | 141,61 | 143,79 | 1,27% | 7.604,00 |
| 20.11.2025 | 144,30 | 144,72 | 141,85 | 141,99 | -1,11% | 8.658,00 |
| 19.11.2025 | 143,21 | 144,07 | 142,70 | 143,59 | 0,06% | 2.932,00 |
| 18.11.2025 | 143,79 | 144,19 | 142,63 | 143,51 | -0,90% | 6.139,00 |
| 17.11.2025 | 146,36 | 146,72 | 144,43 | 144,81 | -0,98% | 11.164,00 |
| 14.11.2025 | 147,49 | 147,51 | 145,07 | 146,24 | -0,67% | 385,00 |
| 13.11.2025 | 149,06 | 149,33 | 147,01 | 147,23 | -1,11% | 1.055,00 |
| 12.11.2025 | 148,04 | 149,08 | 148,04 | 148,88 | 0,57% | 1.970,00 |
| 11.11.2025 | 146,46 | 148,07 | 146,35 | 148,03 | 0,93% | 13.380,00 |
| 10.11.2025 | 145,36 | 146,74 | 145,09 | 146,66 | 1,24% | 7.994,00 |
| 07.11.2025 | 144,60 | 144,90 | 143,26 | 144,87 | 0,28% | 635,00 |
| 06.11.2025 | 145,35 | 145,55 | 144,27 | 144,46 | -0,97% | 9.773,00 |
| 05.11.2025 | 144,51 | 145,96 | 144,04 | 145,87 | 0,86% | 1.970,00 |
| 04.11.2025 | 144,60 | 145,25 | 143,22 | 144,63 | -0,76% | 592,00 |
| 03.11.2025 | 145,82 | 146,27 | 145,52 | 145,74 | 0,08% | 598,00 |
| 31.10.2025 | 145,82 | 146,21 | 145,18 | 145,62 | -0,42% | 1.641,00 |
| 30.10.2025 | 146,32 | 146,56 | 145,46 | 146,24 | 0,04% | 1.173,00 |
| 29.10.2025 | 146,39 | 146,95 | 145,81 | 146,18 | -0,11% | 1.088,00 |
| 28.10.2025 | 146,52 | 146,66 | 146,25 | 146,34 | -0,36% | - |
| 27.10.2025 | 147,05 | 147,07 | 146,33 | 146,87 | 0,39% | 3.299,00 |
| 24.10.2025 | 146,41 | 146,71 | 145,73 | 146,30 | 0,10% | 3.020,00 |
| 23.10.2025 | 145,58 | 146,31 | 145,57 | 146,16 | 0,55% | 5.102,00 |
| 22.10.2025 | 145,34 | 146,04 | 144,75 | 145,36 | -0,13% | 17.720,00 |
| 21.10.2025 | 145,58 | 145,98 | 145,31 | 145,55 | -0,14% | 10.820,00 |
| 20.10.2025 | 145,06 | 145,80 | 144,57 | 145,76 | 0,62% | 8.694,00 |
| 17.10.2025 | 143,79 | 144,92 | 142,62 | 144,86 | 0,24% | 1.333,00 |
| 16.10.2025 | 144,13 | 145,45 | 144,13 | 144,52 | 0,33% | 336,00 |
| 15.10.2025 | 144,92 | 144,95 | 143,37 | 144,05 | -0,44% | 920,00 |
| 14.10.2025 | 143,27 | 144,71 | 142,52 | 144,68 | 0,33% | 2.033,00 |
| 13.10.2025 | 144,18 | 144,52 | 143,60 | 144,20 | 0,95% | 19.103,00 |
| 10.10.2025 | 145,20 | 145,54 | 142,73 | 142,84 | -1,61% | 3.200,00 |
| 09.10.2025 | 145,73 | 145,97 | 145,04 | 145,18 | -0,42% | 8.421,00 |
| 08.10.2025 | 144,97 | 146,06 | 144,84 | 145,79 | 0,77% | 28.264,00 |
| 07.10.2025 | 145,03 | 145,36 | 144,52 | 144,67 | -0,28% | 2.785,00 |
| 06.10.2025 | 145,16 | 145,38 | 144,38 | 145,08 | 0,03% | 2.176,00 |
| 03.10.2025 | 144,81 | 145,17 | 144,62 | 145,04 | 0,23% | 1.405,00 |
| 02.10.2025 | 144,42 | 144,94 | 144,17 | 144,71 | 0,83% | 5.032,00 |
| 01.10.2025 | 141,98 | 143,58 | 141,82 | 143,52 | 0,80% | 2.501,00 |
| 30.09.2025 | 141,44 | 142,38 | 140,71 | 142,38 | 0,74% | 3.280,00 |
| 29.09.2025 | 141,59 | 141,85 | 141,02 | 141,34 | 0,08% | 572,00 |
| 26.09.2025 | 140,23 | 141,28 | 140,17 | 141,22 | 0,80% | 15.092,00 |
| 25.09.2025 | 140,79 | 140,91 | 139,60 | 140,10 | -0,41% | 315,00 |
| 24.09.2025 | 140,81 | 141,17 | 140,22 | 140,68 | 0,06% | 643,00 |
| 23.09.2025 | 140,75 | 141,68 | 140,45 | 140,60 | -0,21% | 1.411,00 |
| 22.09.2025 | 140,87 | 141,01 | 140,31 | 140,90 | -0,10% | 382,00 |
| 19.09.2025 | 140,97 | 141,53 | 140,72 | 141,04 | -0,13% | 2.425,00 |
| 18.09.2025 | 140,19 | 141,35 | 140,17 | 141,23 | 0,86% | 45.488,00 |
| 17.09.2025 | 140,19 | 140,43 | 139,53 | 140,02 | 0,01% | 50.454,00 |
| 16.09.2025 | 141,71 | 141,84 | 139,96 | 140,01 | -1,20% | 2.522,00 |
| 15.09.2025 | 141,20 | 142,01 | 141,20 | 141,71 | 0,47% | 3.103,00 |
| 12.09.2025 | 141,44 | 141,56 | 140,65 | 141,05 | -0,33% | 2.430,00 |
| 11.09.2025 | 140,37 | 141,52 | 140,32 | 141,52 | 0,83% | 1.440,00 |
| 10.09.2025 | 140,79 | 141,19 | 140,33 | 140,35 | -0,26% | 5.959,00 |
| 09.09.2025 | 139,99 | 140,77 | 139,98 | 140,71 | 0,45% | 6.088,00 |
| 08.09.2025 | 139,85 | 140,43 | 139,76 | 140,08 | 0,26% | 3.194,00 |
| 05.09.2025 | 140,20 | 140,37 | 139,20 | 139,71 | -0,22% | 67.630,00 |
| 04.09.2025 | 138,96 | 140,02 | 138,82 | 140,02 | 0,74% | 28.868,00 |
| 03.09.2025 | 138,36 | 139,09 | 138,09 | 138,99 | 0,19% | 1.746,00 |
| 02.09.2025 | 139,81 | 140,04 | 137,86 | 138,72 | -1,13% | 260,00 |
| 01.09.2025 | 140,09 | 140,41 | 139,82 | 140,31 | 0,29% | 18.971,00 |
| 29.08.2025 | 140,73 | 140,77 | 139,70 | 139,91 | -0,63% | 13.137,00 |
| 28.08.2025 | 141,07 | 141,50 | 140,45 | 140,79 | -0,17% | - |
| 27.08.2025 | 141,24 | 141,31 | 140,58 | 141,03 | -0,21% | 743,00 |
| 26.08.2025 | 141,79 | 141,91 | 140,62 | 141,33 | -0,52% | 1.377,00 |
| 25.08.2025 | 142,48 | 142,64 | 141,79 | 142,07 | -0,45% | 2.322,00 |
| 22.08.2025 | 141,94 | 143,14 | 141,69 | 142,71 | 0,46% | - |
| 21.08.2025 | 142,10 | 142,23 | 141,36 | 142,05 | -0,18% | 10.812,00 |
| 20.08.2025 | 141,41 | 142,31 | 141,16 | 142,31 | 0,51% | 13.311,00 |
| 19.08.2025 | 140,86 | 141,87 | 140,79 | 141,59 | 0,43% | 3.144,00 |
| 18.08.2025 | 141,11 | 141,18 | 140,30 | 140,99 | 0,10% | 139,00 |
| 15.08.2025 | 141,47 | 141,54 | 140,51 | 140,85 | -0,24% | 2.222,00 |
| 14.08.2025 | 139,82 | 141,23 | 139,76 | 141,19 | 0,77% | 850,00 |
| 13.08.2025 | 139,61 | 140,11 | 139,41 | 140,11 | 0,49% | 1.286,00 |
| 12.08.2025 | 139,14 | 139,43 | 138,59 | 139,43 | 0,40% | 6.391,00 |
| 11.08.2025 | 139,37 | 139,47 | 138,64 | 138,87 | -0,23% | 11.270,00 |
| 08.08.2025 | 138,43 | 139,19 | 138,43 | 139,19 | 0,40% | - |
| 07.08.2025 | 137,63 | 138,95 | 137,25 | 138,63 | 1,11% | 1.986,00 |
| 06.08.2025 | 138,02 | 138,10 | 137,05 | 137,11 | -0,19% | 256,00 |
| 05.08.2025 | 137,60 | 137,91 | 137,17 | 137,37 | 0,04% | 1.004,00 |
| 04.08.2025 | 136,13 | 137,31 | 135,67 | 137,31 | 1,24% | 11.579,00 |
| 01.08.2025 | 137,67 | 137,72 | 134,86 | 135,63 | -1,93% | 5.614,00 |
| 31.07.2025 | 139,94 | 140,24 | 138,03 | 138,30 | -1,07% | 75.689,00 |
| 30.07.2025 | 139,54 | 139,85 | 139,13 | 139,79 | 0,16% | 27.850,00 |
| 29.07.2025 | 139,51 | 140,54 | 139,38 | 139,56 | 0,20% | 13.367,00 |
| 28.07.2025 | 140,84 | 141,06 | 139,00 | 139,28 | -0,46% | 7.031,00 |
| 25.07.2025 | 139,56 | 139,92 | 138,90 | 139,92 | 0,23% | 1.380,00 |
| 24.07.2025 | 140,86 | 141,05 | 139,60 | 139,60 | -0,92% | 3.276,00 |
| 23.07.2025 | 139,21 | 140,92 | 139,04 | 140,90 | 1,91% | 12.267,00 |
| 22.07.2025 | 138,13 | 138,35 | 137,60 | 138,26 | 0,09% | 10.853,00 |
| 21.07.2025 | 138,35 | 138,83 | 138,09 | 138,14 | -0,31% | 2.054,00 |
| 18.07.2025 | 139,27 | 139,30 | 138,26 | 138,57 | -0,21% | 2.799,00 |