138,500€
0,68%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 137,00 | 138,71 | 136,84 | 138,67 | 0,76% | 1.583,00 |
| 27.02.2025 | 138,70 | 138,72 | 137,52 | 137,62 | -0,50% | 1.934,00 |
| 26.02.2025 | 138,50 | 139,23 | 137,97 | 138,31 | 0,38% | 4.164,00 |
| 25.02.2025 | 137,02 | 138,33 | 136,77 | 137,79 | 0,65% | 20.673,00 |
| 24.02.2025 | 137,94 | 138,11 | 136,68 | 136,90 | -0,03% | 16.216,00 |
| 21.02.2025 | 136,83 | 137,67 | 136,59 | 136,94 | 0,03% | 2.223,00 |
| 20.02.2025 | 137,08 | 137,48 | 136,58 | 136,90 | -0,04% | 656,00 |
| 19.02.2025 | 138,21 | 138,38 | 136,67 | 136,95 | -0,98% | 18.623,00 |
| 18.02.2025 | 137,98 | 138,42 | 137,60 | 138,30 | 0,30% | 11.760,00 |
| 17.02.2025 | 137,05 | 137,93 | 136,97 | 137,88 | 0,77% | 3.585,00 |
| 14.02.2025 | 137,02 | 137,56 | 136,77 | 136,83 | -0,12% | 49.284,00 |
| 13.02.2025 | 136,70 | 137,42 | 136,07 | 137,00 | 0,40% | 20.516,00 |
| 12.02.2025 | 135,95 | 136,47 | 135,05 | 136,45 | 0,39% | 23.857,00 |
| 11.02.2025 | 135,46 | 136,02 | 135,13 | 135,92 | 0,32% | 8.580,00 |
| 10.02.2025 | 134,75 | 135,51 | 134,64 | 135,48 | 0,84% | 1.924,00 |
| 07.02.2025 | 134,94 | 135,25 | 134,21 | 134,35 | -0,31% | 975,00 |
| 06.02.2025 | 134,00 | 135,26 | 134,00 | 134,77 | 0,69% | 345,00 |
| 05.02.2025 | 132,66 | 133,98 | 132,43 | 133,84 | 0,85% | 955,00 |
| 04.02.2025 | 132,59 | 132,98 | 131,69 | 132,71 | 0,27% | 9.837,00 |
| 03.02.2025 | 130,84 | 132,79 | 130,84 | 132,35 | -0,56% | 7.255,00 |
| 31.01.2025 | 133,78 | 134,31 | 132,97 | 133,10 | -0,48% | 47,00 |
| 30.01.2025 | 132,62 | 134,05 | 132,57 | 133,74 | 1,06% | 1.320,00 |
| 29.01.2025 | 132,52 | 132,71 | 132,03 | 132,34 | 0,31% | 6.163,00 |
| 28.01.2025 | 131,51 | 132,21 | 131,29 | 131,93 | 0,05% | 2.780,00 |
| 27.01.2025 | 130,17 | 131,87 | 129,99 | 131,87 | 0,53% | 15.542,00 |
| 24.01.2025 | 131,78 | 132,12 | 131,04 | 131,18 | -0,36% | 14.246,00 |
| 23.01.2025 | 130,54 | 131,66 | 130,51 | 131,66 | 0,91% | 1.234,00 |
| 22.01.2025 | 130,54 | 131,37 | 130,45 | 130,47 | -0,11% | 4.954,00 |
| 21.01.2025 | 129,57 | 130,61 | 129,51 | 130,61 | 0,40% | 3.330,00 |
| 20.01.2025 | 129,75 | 130,26 | 129,40 | 130,09 | 0,31% | 10.855,00 |
| 17.01.2025 | 129,06 | 129,94 | 129,02 | 129,69 | 0,63% | 351,00 |
| 16.01.2025 | 128,14 | 129,02 | 128,02 | 128,88 | 1,00% | 894,00 |
| 15.01.2025 | 126,10 | 127,80 | 126,10 | 127,60 | 1,25% | 1.736,00 |
| 14.01.2025 | 126,43 | 126,76 | 125,55 | 126,03 | -0,31% | 23.773,00 |
| 13.01.2025 | 126,37 | 126,43 | 125,40 | 126,42 | -0,28% | 180,00 |
| 10.01.2025 | 127,45 | 127,78 | 126,53 | 126,77 | -0,67% | 3.658,00 |
| 09.01.2025 | 127,11 | 127,78 | 126,53 | 127,62 | 0,30% | - |
| 08.01.2025 | 127,19 | 128,02 | 126,47 | 127,24 | 0,07% | 28.842,00 |
| 07.01.2025 | 126,44 | 127,62 | 126,38 | 127,15 | 0,46% | 29.066,00 |
| 06.01.2025 | 126,26 | 127,34 | 125,84 | 126,57 | 0,52% | 27.867,00 |
| 03.01.2025 | 126,28 | 126,51 | 125,54 | 125,92 | -0,10% | 1.737,00 |
| 02.01.2025 | 125,72 | 126,78 | 125,22 | 126,05 | 0,83% | 976,00 |
| 30.12.2024 | 124,92 | 125,42 | 124,71 | 125,01 | -0,21% | 1.313,00 |
| 27.12.2024 | 124,89 | 125,54 | 124,27 | 125,27 | 0,16% | 5.163,00 |
| 23.12.2024 | 124,27 | 125,12 | 124,01 | 125,07 | 0,74% | 2.424,00 |
| 20.12.2024 | 124,43 | 124,90 | 122,87 | 124,15 | -0,83% | 1.528,00 |
| 19.12.2024 | 125,60 | 126,16 | 125,08 | 125,19 | -0,37% | 954,00 |
| 18.12.2024 | 127,10 | 127,54 | 125,63 | 125,65 | -1,16% | 5.333,00 |
| 17.12.2024 | 127,18 | 127,50 | 126,78 | 127,12 | -0,11% | 7.950,00 |
| 16.12.2024 | 127,68 | 127,83 | 127,22 | 127,26 | -0,39% | 7.842,00 |
| 13.12.2024 | 128,21 | 128,48 | 127,52 | 127,76 | -0,27% | 28.353,00 |
| 12.12.2024 | 128,75 | 128,87 | 128,07 | 128,10 | -0,62% | 6.020,00 |
| 11.12.2024 | 128,06 | 128,94 | 127,84 | 128,90 | 0,75% | 22.796,00 |
| 10.12.2024 | 128,49 | 128,88 | 127,93 | 127,94 | -0,59% | 4.284,00 |
| 09.12.2024 | 128,73 | 129,47 | 128,61 | 128,70 | 0,02% | 4.055,00 |
| 06.12.2024 | 128,21 | 129,37 | 128,21 | 128,67 | 0,29% | 4.844,00 |
| 05.12.2024 | 128,00 | 128,70 | 127,84 | 128,30 | 0,31% | 1.971,00 |
| 04.12.2024 | 127,60 | 128,36 | 127,37 | 127,90 | 0,30% | 8.075,00 |
| 03.12.2024 | 127,31 | 128,12 | 127,15 | 127,52 | 0,16% | 2.666,00 |
| 02.12.2024 | 125,78 | 127,44 | 125,59 | 127,32 | 0,94% | 3.615,00 |
| 29.11.2024 | 125,48 | 126,52 | 125,25 | 126,14 | 0,32% | 12.200,00 |
| 28.11.2024 | 125,51 | 125,99 | 125,30 | 125,74 | 0,51% | 25.907,00 |
| 27.11.2024 | 125,25 | 125,54 | 124,50 | 125,10 | -0,11% | 14.127,00 |
| 26.11.2024 | 125,31 | 125,94 | 124,98 | 125,24 | -0,41% | 20.393,00 |
| 25.11.2024 | 126,43 | 126,68 | 125,58 | 125,75 | -0,31% | 3.990,00 |
| 22.11.2024 | 124,85 | 126,25 | 124,41 | 126,14 | 1,30% | - |
| 21.11.2024 | 124,37 | 124,60 | 123,18 | 124,52 | 0,40% | 10.422,00 |
| 20.11.2024 | 124,64 | 124,83 | 123,73 | 124,03 | 0,06% | 2.600,00 |
| 19.11.2024 | 124,83 | 125,07 | 122,70 | 123,96 | -0,40% | 28.210,00 |
| 18.11.2024 | 124,92 | 124,94 | 123,82 | 124,46 | -0,18% | 13.988,00 |
| 15.11.2024 | 124,85 | 125,24 | 124,20 | 124,69 | -0,34% | 18.997,00 |
| 14.11.2024 | 123,93 | 125,65 | 123,87 | 125,12 | 0,70% | 8.976,00 |
| 13.11.2024 | 123,81 | 124,50 | 123,35 | 124,25 | -0,02% | 2.586,00 |
| 12.11.2024 | 125,53 | 125,83 | 123,70 | 124,28 | -1,75% | 1.099,00 |
| 11.11.2024 | 125,92 | 127,15 | 125,82 | 126,49 | 0,64% | 5.705,00 |
| 08.11.2024 | 126,38 | 126,62 | 125,10 | 125,69 | -0,82% | 62.092,00 |
| 07.11.2024 | 125,74 | 126,81 | 125,42 | 126,73 | 0,97% | 31.750,00 |
| 06.11.2024 | 126,59 | 128,44 | 125,07 | 125,51 | -0,52% | 1.854,00 |
| 05.11.2024 | 126,23 | 126,34 | 125,54 | 126,16 | 0,25% | 386,00 |
| 04.11.2024 | 126,49 | 126,77 | 125,64 | 125,84 | -0,32% | 1.390,00 |
| 01.11.2024 | 125,06 | 126,80 | 125,02 | 126,25 | 0,85% | 477,00 |
| 31.10.2024 | 125,89 | 125,95 | 124,54 | 125,19 | -0,87% | 647,00 |
| 30.10.2024 | 127,83 | 127,90 | 126,20 | 126,29 | -1,27% | 16.647,00 |
| 29.10.2024 | 129,24 | 129,53 | 127,91 | 127,91 | -0,84% | 66.709,00 |
| 28.10.2024 | 128,62 | 129,19 | 127,97 | 129,00 | 0,71% | 31.437,00 |
| 25.10.2024 | 128,34 | 128,58 | 127,87 | 128,09 | -0,15% | 24.205,00 |
| 24.10.2024 | 128,36 | 129,26 | 128,09 | 128,28 | 0,09% | 38.512,00 |
| 23.10.2024 | 128,91 | 129,05 | 127,83 | 128,16 | -0,61% | 14.681,00 |
| 22.10.2024 | 129,07 | 129,31 | 127,94 | 128,95 | -0,19% | 8.763,00 |
| 21.10.2024 | 129,71 | 130,12 | 128,94 | 129,20 | -0,55% | 20.549,00 |
| 18.10.2024 | 129,53 | 130,01 | 129,19 | 129,91 | 0,32% | 44.844,00 |
| 17.10.2024 | 128,67 | 130,00 | 128,53 | 129,49 | 0,54% | 13.310,00 |
| 16.10.2024 | 128,21 | 128,79 | 128,02 | 128,79 | 0,41% | 12.495,00 |
| 15.10.2024 | 129,87 | 130,16 | 128,10 | 128,27 | -1,29% | 634,00 |
| 14.10.2024 | 128,97 | 130,05 | 128,80 | 129,95 | 0,66% | 16.948,00 |
| 11.10.2024 | 128,39 | 129,14 | 127,94 | 129,10 | 0,52% | 13.600,00 |
| 10.10.2024 | 128,21 | 128,54 | 127,93 | 128,43 | -0,20% | 2.907,00 |
| 09.10.2024 | 127,69 | 128,71 | 127,49 | 128,69 | 0,75% | 3.600,00 |
| 08.10.2024 | 127,35 | 127,92 | 126,94 | 127,73 | -0,17% | 6.091,00 |
| 07.10.2024 | 128,45 | 128,65 | 127,54 | 127,95 | -0,53% | 2.870,00 |