124,040€
-0,94%
Echtzeitkurs Xtrackers Stoxx Europe 600 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 127,54 | 128,64 | 127,24 | 128,63 | 0,97% | 5.971,00 |
| 03.10.2024 | 128,00 | 128,38 | 127,18 | 127,40 | -0,86% | 14.372,00 |
| 02.10.2024 | 128,92 | 129,19 | 128,02 | 128,51 | -0,24% | 15.750,00 |
| 01.10.2024 | 129,47 | 129,83 | 128,26 | 128,82 | -0,48% | 20.829,00 |
| 30.09.2024 | 130,36 | 130,40 | 128,93 | 129,44 | -0,48% | 8.623,00 |
| 27.09.2024 | 129,94 | 130,60 | 129,82 | 130,07 | 0,01% | 25.106,00 |
| 26.09.2024 | 129,44 | 130,16 | 129,30 | 130,06 | 1,47% | 37.080,00 |
| 25.09.2024 | 127,71 | 128,54 | 127,65 | 128,18 | -0,14% | 585,00 |
| 24.09.2024 | 128,15 | 128,71 | 127,93 | 128,36 | 0,46% | 7.353,00 |
| 23.09.2024 | 127,21 | 127,79 | 126,63 | 127,77 | 0,68% | 9.484,00 |
| 20.09.2024 | 128,47 | 128,59 | 126,75 | 126,91 | -1,48% | 19.656,00 |
| 19.09.2024 | 128,31 | 129,21 | 127,98 | 128,81 | 1,23% | 69.407,00 |
| 18.09.2024 | 127,65 | 128,11 | 126,85 | 127,24 | -0,22% | 23.254,00 |
| 17.09.2024 | 127,85 | 128,31 | 127,09 | 127,52 | -0,21% | 3.454,00 |
| 16.09.2024 | 127,48 | 127,83 | 126,90 | 127,79 | 0,24% | 20.662,00 |
| 13.09.2024 | 126,83 | 127,69 | 126,53 | 127,49 | 0,49% | 15.032,00 |
| 12.09.2024 | 126,73 | 127,08 | 125,83 | 126,87 | 0,25% | 850,00 |
| 11.09.2024 | 125,43 | 126,62 | 124,94 | 126,55 | 0,59% | 6.585,00 |
| 10.09.2024 | 125,94 | 126,57 | 124,87 | 125,81 | -0,37% | 9.200,00 |
| 09.09.2024 | 125,46 | 126,61 | 125,36 | 126,28 | 1,11% | 1.752,00 |
| 06.09.2024 | 126,50 | 127,02 | 124,78 | 124,89 | -1,26% | 1.442,00 |
| 05.09.2024 | 126,95 | 127,34 | 126,21 | 126,49 | -0,43% | 64.500,00 |
| 04.09.2024 | 127,05 | 127,46 | 126,65 | 127,03 | -0,54% | 29.853,00 |
| 03.09.2024 | 129,63 | 129,87 | 127,47 | 127,72 | -1,53% | 32.423,00 |
| 02.09.2024 | 129,89 | 129,99 | 128,93 | 129,71 | -0,22% | 13.538,00 |
| 30.08.2024 | 129,84 | 130,20 | 129,35 | 130,00 | 0,45% | 780,00 |
| 29.08.2024 | 128,68 | 129,99 | 128,63 | 129,42 | 0,63% | 31.029,00 |
| 28.08.2024 | 128,53 | 128,92 | 128,21 | 128,61 | 0,23% | 1.372,00 |
| 27.08.2024 | 128,25 | 128,44 | 127,89 | 128,31 | 0,16% | 560,00 |
| 26.08.2024 | 127,89 | 128,32 | 127,79 | 128,10 | 0,07% | 19.230,00 |
| 23.08.2024 | 127,31 | 128,15 | 127,29 | 128,01 | 0,84% | 66.500,00 |
| 22.08.2024 | 127,00 | 127,79 | 126,83 | 126,94 | -0,10% | 15.654,00 |
| 21.08.2024 | 126,51 | 127,12 | 126,37 | 127,07 | 0,65% | 9.316,00 |
| 20.08.2024 | 127,14 | 127,41 | 126,10 | 126,25 | -0,66% | 19.674,00 |
| 19.08.2024 | 126,29 | 127,37 | 126,15 | 127,09 | 0,54% | 5.505,00 |
| 16.08.2024 | 126,49 | 126,68 | 125,97 | 126,41 | 0,09% | 1.740,00 |
| 15.08.2024 | 124,90 | 126,35 | 124,58 | 126,30 | 1,42% | 810,00 |
| 14.08.2024 | 124,39 | 124,59 | 123,84 | 124,53 | 0,36% | 1.282,00 |
| 13.08.2024 | 123,45 | 124,11 | 122,75 | 124,08 | 0,76% | 460,00 |
| 12.08.2024 | 123,71 | 123,81 | 122,90 | 123,14 | -0,30% | 2.538,00 |
| 09.08.2024 | 122,72 | 123,69 | 122,44 | 123,51 | 0,50% | 17.924,00 |
| 08.08.2024 | 121,40 | 122,95 | 120,90 | 122,89 | 1,55% | 11.088,00 |
| 07.08.2024 | 121,46 | 122,61 | 120,60 | 121,01 | 0,32% | 18.088,00 |
| 06.08.2024 | 121,21 | 121,43 | 119,39 | 120,62 | 0,39% | 9.880,00 |
| 05.08.2024 | 120,58 | 120,91 | 118,25 | 120,15 | -2,56% | 8.465,00 |