167,060€
0,48%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 166,81 | 167,13 | 165,56 | 167,09 | 0,48% | 5.631,00 |
| 08.07.2026 | 167,98 | 167,98 | 165,02 | 166,29 | -1,09% | 14.248,00 |
| 07.07.2026 | 169,21 | 169,76 | 167,79 | 168,13 | -0,84% | 6.405,00 |
| 06.07.2026 | 169,66 | 170,34 | 168,86 | 169,56 | -0,11% | 8.913,00 |
| 03.07.2026 | 169,11 | 169,98 | 168,70 | 169,74 | 0,62% | 11.217,00 |
| 02.07.2026 | 166,39 | 169,28 | 165,94 | 168,70 | 1,42% | 1.253,00 |
| 01.07.2026 | 166,91 | 167,00 | 165,79 | 166,33 | -0,48% | 1.713,00 |
| 30.06.2026 | 166,46 | 167,44 | 166,17 | 167,14 | 0,65% | 2.432,00 |
| 29.06.2026 | 165,90 | 166,13 | 164,87 | 166,06 | 0,71% | 2.001,00 |
| 26.06.2026 | 165,39 | 166,12 | 164,18 | 164,89 | -0,91% | 864,00 |
| 25.06.2026 | 165,32 | 166,99 | 165,17 | 166,40 | 0,93% | 333,00 |
| 24.06.2026 | 164,99 | 165,40 | 164,42 | 164,86 | -0,04% | 512,00 |
| 23.06.2026 | 165,03 | 165,60 | 164,05 | 164,92 | -0,85% | 11.870,00 |
| 22.06.2026 | 165,36 | 166,48 | 164,89 | 166,34 | 0,76% | 30.052,00 |
| 19.06.2026 | 164,82 | 166,05 | 164,80 | 165,09 | -0,48% | 46.472,00 |
| 18.06.2026 | 165,21 | 166,32 | 165,06 | 165,89 | 0,59% | 7.818,00 |
| 17.06.2026 | 165,15 | 166,36 | 164,90 | 164,91 | 0,11% | 719,00 |
| 16.06.2026 | 164,72 | 165,96 | 164,64 | 164,73 | 0,02% | 743,00 |
| 15.06.2026 | 166,68 | 166,86 | 164,60 | 164,70 | 0,07% | 5.231,00 |
| 12.06.2026 | 163,63 | 164,79 | 163,19 | 164,58 | 0,29% | 2.382,00 |
| 11.06.2026 | 160,08 | 164,38 | 159,82 | 164,10 | 2,67% | 8.857,00 |
| 10.06.2026 | 161,24 | 161,48 | 159,11 | 159,84 | -1,09% | 2.880,00 |
| 09.06.2026 | 161,29 | 162,96 | 159,57 | 161,60 | 0,24% | 7.228,00 |
| 08.06.2026 | 159,67 | 162,23 | 159,42 | 161,21 | 0,46% | 2.638,00 |
| 05.06.2026 | 161,98 | 162,85 | 160,09 | 160,47 | -1,44% | 7.996,00 |
| 04.06.2026 | 161,06 | 162,98 | 160,96 | 162,82 | 1,02% | 4.473,00 |
| 03.06.2026 | 162,11 | 162,28 | 161,06 | 161,18 | -0,68% | 8.242,00 |
| 02.06.2026 | 162,22 | 162,94 | 161,80 | 162,28 | 0,15% | 7.034,00 |
| 01.06.2026 | 162,38 | 162,66 | 160,71 | 162,04 | 0,08% | 24.691,00 |
| 29.05.2026 | 162,75 | 163,46 | 161,85 | 161,91 | -0,21% | 941,00 |
| 28.05.2026 | 162,25 | 162,84 | 161,56 | 162,25 | -0,65% | 1.449,00 |
| 27.05.2026 | 163,59 | 164,05 | 162,56 | 163,31 | -0,01% | 190,00 |
| 26.05.2026 | 164,04 | 164,47 | 162,86 | 163,32 | -1,03% | 1.067,00 |
| 25.05.2026 | 163,92 | 165,26 | 163,20 | 165,02 | 2,07% | 6.726,00 |
| 22.05.2026 | 162,27 | 162,48 | 161,54 | 161,68 | -0,36% | 1.900,00 |
| 21.05.2026 | 160,60 | 162,82 | 159,95 | 162,27 | 0,66% | 17.680,00 |
| 20.05.2026 | 157,75 | 161,53 | 157,71 | 161,20 | 1,90% | 6.255,00 |
| 19.05.2026 | 158,32 | 159,78 | 158,13 | 158,20 | -0,38% | 1.745,00 |
| 18.05.2026 | 155,41 | 158,91 | 154,88 | 158,80 | 1,48% | 12.614,00 |
| 15.05.2026 | 157,43 | 158,58 | 156,35 | 156,48 | -1,65% | 1.815,00 |
| 14.05.2026 | 158,97 | 160,00 | 158,76 | 159,11 | 0,07% | 626,00 |
| 13.05.2026 | 158,16 | 159,06 | 156,88 | 159,00 | 0,86% | 4.125,00 |
| 12.05.2026 | 157,52 | 157,72 | 156,56 | 157,64 | -0,44% | 6.504,00 |
| 11.05.2026 | 158,16 | 158,64 | 157,81 | 158,34 | -0,35% | 2.223,00 |
| 08.05.2026 | 158,07 | 159,05 | 157,77 | 158,89 | 0,76% | 1.080,00 |
| 07.05.2026 | 161,20 | 161,79 | 157,45 | 157,69 | -2,20% | 534,00 |
| 06.05.2026 | 159,12 | 161,82 | 158,89 | 161,24 | 2,21% | 2.387,00 |
| 05.05.2026 | 155,81 | 157,94 | 155,47 | 157,75 | 1,49% | 1.761,00 |
| 04.05.2026 | 158,67 | 158,84 | 154,82 | 155,44 | -1,51% | 663,00 |
| 30.04.2026 | 154,11 | 158,17 | 153,62 | 157,83 | 1,80% | 2.652,00 |
| 29.04.2026 | 156,69 | 156,87 | 154,62 | 155,04 | -0,76% | 4.116,00 |
| 28.04.2026 | 156,90 | 157,26 | 155,72 | 156,23 | -0,52% | 1.444,00 |
| 27.04.2026 | 157,26 | 158,14 | 156,67 | 157,04 | -0,51% | 896,00 |
| 24.04.2026 | 157,10 | 158,39 | 156,49 | 157,84 | 0,55% | 952,00 |
| 23.04.2026 | 156,98 | 158,35 | 155,65 | 156,98 | -0,75% | 1.218,00 |
| 22.04.2026 | 158,60 | 159,17 | 157,90 | 158,17 | 0,51% | 4.702,00 |
| 21.04.2026 | 160,35 | 160,42 | 157,21 | 157,36 | -1,51% | 324,00 |
| 20.04.2026 | 159,26 | 160,04 | 159,25 | 159,77 | -0,48% | 528,00 |
| 17.04.2026 | 158,46 | 161,13 | 158,13 | 160,54 | 1,60% | 3.173,00 |
| 16.04.2026 | 159,04 | 159,42 | 157,99 | 158,01 | -0,35% | 1.566,00 |
| 15.04.2026 | 158,84 | 159,42 | 158,00 | 158,57 | -0,53% | 27.845,00 |
| 14.04.2026 | 158,16 | 159,56 | 158,14 | 159,41 | 0,59% | 5.787,00 |
| 13.04.2026 | 156,31 | 158,51 | 156,25 | 158,48 | 0,46% | 2.338,00 |
| 10.04.2026 | 157,66 | 159,00 | 157,27 | 157,76 | 0,09% | 1.198,00 |
| 09.04.2026 | 157,38 | 158,12 | 156,32 | 157,62 | 0,14% | 1.748,00 |
| 08.04.2026 | 158,35 | 159,23 | 156,65 | 157,40 | 3,39% | 3.689,00 |
| 07.04.2026 | 152,82 | 154,29 | 151,04 | 152,24 | -0,90% | 1.014,00 |
| 02.04.2026 | 150,47 | 153,65 | 150,47 | 153,62 | 0,07% | 12.438,00 |
| 01.04.2026 | 152,16 | 153,76 | 152,10 | 153,52 | 1,31% | 10.150,00 |
| 31.03.2026 | 149,36 | 151,61 | 148,63 | 151,53 | 2,30% | 10.291,00 |
| 30.03.2026 | 146,36 | 149,34 | 146,33 | 148,13 | 1,09% | 6.026,00 |
| 27.03.2026 | 148,89 | 149,11 | 146,51 | 146,54 | -1,33% | 2.128,00 |
| 26.03.2026 | 149,48 | 149,88 | 147,97 | 148,51 | -1,20% | 3.650,00 |
| 25.03.2026 | 149,47 | 151,00 | 149,23 | 150,32 | 0,61% | 2.454,00 |
| 24.03.2026 | 147,39 | 149,81 | 146,60 | 149,41 | 0,55% | 1.695,00 |
| 23.03.2026 | 144,21 | 150,15 | 143,08 | 148,59 | 1,86% | 3.890,00 |
| 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 |