145,960€
-2,82%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 149,95 | 150,88 | 145,05 | 145,87 | -2,90% | 6.668,00 |
| 19.03.2026 | 150,77 | 151,36 | 148,62 | 150,22 | -0,72% | 3.532,00 |
| 18.03.2026 | 154,99 | 155,20 | 151,20 | 151,31 | -1,57% | 11.178,00 |
| 17.03.2026 | 152,54 | 154,78 | 152,45 | 153,72 | 0,23% | 12.821,00 |
| 16.03.2026 | 153,15 | 153,80 | 151,72 | 153,37 | 1,04% | 10.803,00 |
| 13.03.2026 | 152,85 | 154,28 | 151,42 | 151,79 | -0,78% | 3.528,00 |
| 12.03.2026 | 152,79 | 154,17 | 152,18 | 152,99 | -0,68% | 16.927,00 |
| 11.03.2026 | 154,35 | 154,56 | 153,07 | 154,03 | 0,01% | 7.783,00 |
| 10.03.2026 | 153,52 | 155,90 | 153,27 | 154,01 | 0,03% | 8.166,00 |
| 09.03.2026 | 149,43 | 154,66 | 148,85 | 153,96 | 0,22% | 4.059,00 |
| 06.03.2026 | 155,23 | 155,50 | 151,60 | 153,62 | -0,61% | 5.240,00 |
| 05.03.2026 | 155,86 | 157,64 | 153,60 | 154,57 | -1,65% | 1.478,00 |
| 04.03.2026 | 154,32 | 157,27 | 153,94 | 157,16 | 1,01% | 1.177,00 |
| 03.03.2026 | 157,78 | 157,91 | 153,40 | 155,59 | -2,52% | 4.930,00 |
| 02.03.2026 | 159,35 | 160,01 | 158,68 | 159,62 | -0,99% | 3.411,00 |
| 27.02.2026 | 161,97 | 162,52 | 160,95 | 161,21 | -0,46% | 3.271,00 |
| 26.02.2026 | 161,65 | 162,23 | 161,22 | 161,95 | -0,08% | 9.716,00 |
| 25.02.2026 | 161,03 | 162,10 | 160,85 | 162,08 | 0,65% | 16.416,00 |
| 24.02.2026 | 160,51 | 161,30 | 159,88 | 161,03 | 0,34% | 607,00 |
| 23.02.2026 | 160,46 | 161,28 | 160,02 | 160,49 | -0,49% | 1.812,00 |
| 20.02.2026 | 160,26 | 161,64 | 159,94 | 161,28 | 0,78% | 6.156,00 |
| 19.02.2026 | 160,67 | 160,73 | 159,28 | 160,03 | -0,31% | 17.040,00 |
| 18.02.2026 | 159,23 | 160,76 | 159,11 | 160,53 | 0,87% | 2.756,00 |
| 17.02.2026 | 157,57 | 159,30 | 157,41 | 159,15 | 0,67% | 7.395,00 |
| 16.02.2026 | 157,99 | 158,48 | 157,84 | 158,09 | 0,22% | 2.241,00 |
| 13.02.2026 | 157,83 | 158,15 | 156,96 | 157,74 | -0,15% | 6.318,00 |
| 12.02.2026 | 159,47 | 159,86 | 157,56 | 157,98 | -0,83% | 2.722,00 |
| 11.02.2026 | 158,60 | 159,45 | 157,90 | 159,31 | 0,56% | 1.550,00 |
| 10.02.2026 | 158,38 | 158,86 | 158,35 | 158,42 | -0,14% | 5.935,00 |
| 09.02.2026 | 158,23 | 158,75 | 157,39 | 158,64 | 0,31% | 4.213,00 |
| 06.02.2026 | 155,86 | 158,15 | 155,40 | 158,15 | 1,60% | 3.735,00 |
| 05.02.2026 | 157,81 | 157,90 | 155,56 | 155,66 | -1,33% | 46.664,00 |
| 04.02.2026 | 157,39 | 158,88 | 157,10 | 157,76 | 0,56% | 13.775,00 |
| 03.02.2026 | 158,30 | 158,98 | 156,20 | 156,88 | -0,79% | 1.557,00 |
| 02.02.2026 | 154,28 | 158,14 | 154,14 | 158,13 | 1,35% | 2.474,00 |
| 30.01.2026 | 155,28 | 156,30 | 154,92 | 156,02 | 0,10% | 2.483,00 |
| 29.01.2026 | 155,64 | 156,54 | 154,70 | 155,86 | 0,26% | 1.314,00 |
| 28.01.2026 | 157,02 | 157,06 | 155,02 | 155,45 | -0,37% | 541,00 |
| 27.01.2026 | 156,00 | 156,64 | 155,68 | 156,02 | 0,30% | 863,00 |
| 26.01.2026 | 155,19 | 155,92 | 154,94 | 155,55 | 0,17% | 4.686,00 |
| 23.01.2026 | 155,17 | 155,46 | 154,78 | 155,29 | 0,03% | 5.357,00 |
| 22.01.2026 | 155,38 | 156,02 | 155,02 | 155,25 | -0,03% | 16.319,00 |
| 21.01.2026 | 153,59 | 155,57 | 152,52 | 155,30 | 1,39% | 15.005,00 |
| 20.01.2026 | 154,28 | 154,32 | 152,64 | 153,17 | -1,04% | 1.730,00 |
| 19.01.2026 | 154,86 | 155,62 | 154,58 | 154,78 | -1,40% | 7.699,00 |
| 16.01.2026 | 156,57 | 157,04 | 156,30 | 156,97 | 0,33% | 1.244,00 |
| 15.01.2026 | 156,88 | 157,05 | 156,36 | 156,45 | 0,19% | 2.608,00 |
| 14.01.2026 | 155,67 | 156,32 | 155,67 | 156,15 | 0,30% | 7.913,00 |
| 13.01.2026 | 156,18 | 156,22 | 155,32 | 155,68 | -0,29% | 3.695,00 |
| 12.01.2026 | 155,40 | 156,13 | 155,00 | 156,13 | 0,24% | 3.674,00 |
| 09.01.2026 | 154,43 | 155,78 | 154,32 | 155,75 | 0,79% | 18.846,00 |
| 08.01.2026 | 153,98 | 154,53 | 153,58 | 154,53 | 0,21% | 11.620,00 |
| 07.01.2026 | 154,53 | 154,65 | 154,02 | 154,21 | -0,25% | 5.015,00 |
| 06.01.2026 | 154,10 | 154,76 | 153,54 | 154,60 | 0,50% | 2.342,00 |
| 05.01.2026 | 152,88 | 153,83 | 152,36 | 153,83 | 0,94% | 6.373,00 |
| 02.01.2026 | 150,87 | 152,48 | 150,78 | 152,40 | 0,83% | 4.400,00 |
| 30.12.2025 | 150,37 | 151,14 | 150,14 | 151,14 | 0,55% | 2.226,00 |
| 29.12.2025 | 150,47 | 150,53 | 149,89 | 150,32 | 0,21% | 2.814,00 |
| 23.12.2025 | 149,68 | 150,34 | 149,58 | 150,01 | 0,28% | 3.757,00 |
| 22.12.2025 | 149,65 | 149,82 | 149,09 | 149,59 | 0,05% | 2.124,00 |
| 19.12.2025 | 148,71 | 150,00 | 148,71 | 149,51 | 0,53% | 1.614,00 |
| 18.12.2025 | 147,47 | 149,22 | 147,47 | 148,72 | 0,90% | 2.566,00 |
| 17.12.2025 | 148,27 | 148,54 | 147,33 | 147,39 | -0,58% | 6.159,00 |
| 16.12.2025 | 148,05 | 148,84 | 147,56 | 148,25 | -0,18% | 701,00 |
| 15.12.2025 | 148,04 | 148,72 | 147,87 | 148,52 | 0,66% | 1.875,00 |
| 12.12.2025 | 148,73 | 149,07 | 147,19 | 147,54 | -0,69% | 2.667,00 |
| 11.12.2025 | 147,12 | 148,67 | 146,92 | 148,57 | 0,40% | 2.411,00 |
| 10.12.2025 | 147,04 | 147,99 | 146,74 | 147,98 | 0,73% | 380,00 |
| 09.12.2025 | 147,48 | 147,90 | 146,86 | 146,91 | -0,18% | 3.990,00 |
| 08.12.2025 | 147,26 | 147,64 | 147,07 | 147,17 | -0,19% | 16.595,00 |
| 05.12.2025 | 147,64 | 148,20 | 147,39 | 147,45 | -0,03% | 3.333,00 |
| 04.12.2025 | 147,47 | 147,76 | 146,92 | 147,50 | 0,16% | 5.445,00 |
| 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 |