128,300€
0,12%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 128,17 | 128,41 | 127,80 | 128,39 | 0,20% | 13.368,00 |
| 16.05.2024 | 128,71 | 128,73 | 128,07 | 128,13 | -0,36% | 8.513,00 |
| 15.05.2024 | 128,27 | 128,89 | 127,81 | 128,59 | 0,41% | 9.989,00 |
| 14.05.2024 | 127,58 | 128,09 | 127,24 | 128,07 | 0,50% | 48.984,00 |
| 13.05.2024 | 127,67 | 127,75 | 127,28 | 127,43 | -0,06% | 13.102,00 |
| 10.05.2024 | 126,85 | 127,61 | 126,81 | 127,51 | 0,55% | 2.498,00 |
| 09.05.2024 | 126,13 | 126,83 | 125,84 | 126,81 | 0,56% | 49,00 |
| 08.05.2024 | 125,51 | 126,17 | 125,48 | 126,11 | 0,45% | 5.092,00 |
| 07.05.2024 | 124,56 | 125,67 | 124,56 | 125,54 | 0,70% | 12.549,00 |
| 06.05.2024 | 123,71 | 124,69 | 123,56 | 124,67 | 0,80% | 1.096,00 |
| 03.05.2024 | 123,27 | 124,15 | 123,00 | 123,68 | 0,53% | 482,00 |
| 02.05.2024 | 123,31 | 123,43 | 122,71 | 123,03 | 0,24% | 1.096,00 |
| 30.04.2024 | 123,95 | 124,26 | 122,73 | 122,73 | -0,94% | 238,00 |
| 29.04.2024 | 124,36 | 124,44 | 123,65 | 123,90 | -0,04% | 8.218,00 |
| 26.04.2024 | 123,30 | 124,17 | 123,04 | 123,95 | 1,08% | 1.177,00 |
| 25.04.2024 | 122,97 | 123,45 | 121,56 | 122,63 | -0,49% | 1.295,00 |
| 24.04.2024 | 124,37 | 124,37 | 122,89 | 123,23 | -0,45% | 10.054,00 |
| 23.04.2024 | 122,75 | 123,93 | 122,59 | 123,79 | 0,96% | 464,00 |
| 22.04.2024 | 121,85 | 122,91 | 121,59 | 122,61 | 1,17% | 680,00 |
| 19.04.2024 | 120,02 | 121,49 | 119,65 | 121,19 | 0,12% | 1.198,00 |
| 18.04.2024 | 121,53 | 121,71 | 120,77 | 121,05 | 0,05% | 51.534,00 |
| 17.04.2024 | 120,83 | 122,02 | 120,53 | 120,99 | -0,09% | 22.500,00 |
| 16.04.2024 | 121,49 | 121,64 | 120,63 | 121,10 | -0,76% | 117.583,00 |
| 15.04.2024 | 122,71 | 123,87 | 121,89 | 122,03 | 0,02% | 25.100,00 |
| 12.04.2024 | 123,06 | 124,00 | 121,87 | 122,01 | -0,85% | 10.262,00 |
| 11.04.2024 | 122,91 | 123,19 | 121,86 | 123,05 | 0,22% | 730,00 |
| 10.04.2024 | 123,29 | 123,63 | 121,89 | 122,78 | -0,25% | 1.502,00 |
| 09.04.2024 | 123,41 | 123,56 | 122,57 | 123,09 | -0,23% | 974,00 |
| 08.04.2024 | 122,97 | 123,70 | 122,73 | 123,37 | 0,34% | 1.206,00 |
| 05.04.2024 | 122,71 | 123,15 | 122,31 | 122,95 | 0,29% | 3.070,00 |
| 04.04.2024 | 123,75 | 124,14 | 122,43 | 122,59 | -0,84% | 3.097,00 |
| 03.04.2024 | 123,15 | 123,85 | 123,09 | 123,63 | 0,02% | 2.695,00 |
| 02.04.2024 | 124,53 | 125,11 | 123,21 | 123,60 | -0,79% | 10.258,00 |
| 28.03.2024 | 124,41 | 124,65 | 124,11 | 124,59 | 0,18% | 4.922,00 |
| 27.03.2024 | 123,94 | 124,39 | 123,69 | 124,37 | 0,61% | 4.110,00 |
| 26.03.2024 | 123,65 | 123,97 | 123,25 | 123,61 | 0,19% | 3.004,00 |
| 25.03.2024 | 123,43 | 123,67 | 123,00 | 123,37 | -0,16% | 7.425,00 |
| 22.03.2024 | 123,19 | 123,73 | 123,01 | 123,57 | 0,21% | 12.500,00 |
| 21.03.2024 | 123,45 | 123,56 | 122,76 | 123,31 | 0,28% | 27.893,00 |
| 20.03.2024 | 121,99 | 123,03 | 121,80 | 122,97 | 0,67% | 50.468,00 |
| 19.03.2024 | 121,57 | 122,39 | 121,55 | 122,15 | 0,26% | 68.230,00 |
| 18.03.2024 | 122,33 | 122,34 | 121,75 | 121,83 | -0,36% | 29.857,00 |
| 15.03.2024 | 122,45 | 123,02 | 121,87 | 122,27 | -0,18% | 5.626,00 |
| 14.03.2024 | 122,89 | 123,30 | 122,09 | 122,49 | -0,28% | 534,00 |
| 13.03.2024 | 122,65 | 122,97 | 122,41 | 122,83 | 0,07% | 8.329,00 |
| 12.03.2024 | 121,99 | 122,77 | 121,51 | 122,75 | 0,97% | 11.135,00 |
| 11.03.2024 | 121,39 | 121,59 | 120,89 | 121,57 | 0,15% | 19.575,00 |
| 08.03.2024 | 121,89 | 122,08 | 121,21 | 121,39 | -0,39% | 3.465,00 |
| 07.03.2024 | 120,29 | 122,09 | 119,95 | 121,87 | 1,15% | 2.748,00 |
| 06.03.2024 | 119,95 | 120,65 | 119,77 | 120,48 | 0,64% | 2.529,00 |
| 05.03.2024 | 119,75 | 120,20 | 119,39 | 119,71 | -0,40% | 5.816,00 |
| 04.03.2024 | 120,40 | 120,44 | 119,88 | 120,19 | -0,25% | 5.596,00 |
| 01.03.2024 | 120,19 | 120,49 | 119,68 | 120,49 | 0,51% | 5.472,00 |
| 29.02.2024 | 119,71 | 120,03 | 119,26 | 119,88 | 0,33% | 4.599,00 |
| 28.02.2024 | 119,89 | 120,01 | 119,33 | 119,49 | -0,42% | 11.494,00 |
| 27.02.2024 | 119,55 | 120,01 | 119,49 | 119,99 | 0,27% | 30.248,00 |
| 26.02.2024 | 119,85 | 120,01 | 119,55 | 119,67 | -0,37% | 14.926,00 |
| 23.02.2024 | 119,81 | 120,26 | 119,62 | 120,11 | 0,13% | 3.156,00 |
| 22.02.2024 | 119,43 | 120,03 | 119,19 | 119,95 | 0,98% | 4.764,00 |
| 21.02.2024 | 118,86 | 118,89 | 118,29 | 118,79 | 0,05% | 7.403,00 |
| 20.02.2024 | 118,71 | 118,98 | 118,41 | 118,73 | -0,18% | 720,00 |
| 19.02.2024 | 118,47 | 119,05 | 118,42 | 118,95 | 0,37% | 8.084,00 |
| 16.02.2024 | 118,38 | 118,90 | 118,32 | 118,51 | 0,15% | 14.289,00 |
| 15.02.2024 | 117,63 | 118,41 | 117,61 | 118,33 | 0,71% | 10.040,00 |
| 14.02.2024 | 116,49 | 117,51 | 116,45 | 117,50 | 1,12% | 1.564,00 |
| 13.02.2024 | 117,58 | 117,58 | 115,81 | 116,20 | -1,20% | 88,00 |
| 12.02.2024 | 117,33 | 117,79 | 117,27 | 117,61 | 0,17% | 1.800,00 |
| 09.02.2024 | 117,08 | 117,45 | 116,69 | 117,41 | 0,19% | - |
| 08.02.2024 | 117,23 | 117,60 | 117,01 | 117,19 | -0,11% | 2.100,00 |
| 07.02.2024 | 117,75 | 117,77 | 117,11 | 117,32 | -0,38% | 11.712,00 |
| 06.02.2024 | 117,07 | 117,80 | 116,72 | 117,77 | 0,63% | 24.697,00 |
| 05.02.2024 | 116,86 | 117,26 | 116,53 | 117,03 | -0,03% | 21.016,00 |
| 02.02.2024 | 117,50 | 117,64 | 116,72 | 117,07 | -0,24% | 5.483,00 |
| 01.02.2024 | 116,61 | 117,37 | 116,51 | 117,35 | 0,43% | 4.047,00 |
| 31.01.2024 | 117,11 | 117,62 | 116,77 | 116,85 | -0,44% | 4.443,00 |
| 30.01.2024 | 117,24 | 117,41 | 116,97 | 117,37 | 0,03% | 10.262,00 |
| 29.01.2024 | 116,57 | 117,35 | 116,53 | 117,33 | 0,52% | 32.756,00 |
| 26.01.2024 | 115,51 | 116,81 | 115,40 | 116,72 | 0,81% | 3.010,00 |
| 25.01.2024 | 114,88 | 115,78 | 114,46 | 115,78 | 0,82% | 840,00 |
| 24.01.2024 | 114,46 | 115,24 | 114,36 | 114,84 | 0,74% | - |
| 23.01.2024 | 114,21 | 114,34 | 113,53 | 114,00 | 0,09% | 7.170,00 |
| 22.01.2024 | 113,65 | 114,13 | 113,49 | 113,90 | 0,28% | 1.781,00 |
| 19.01.2024 | 113,69 | 114,04 | 112,81 | 113,58 | -0,16% | 748,00 |
| 18.01.2024 | 112,65 | 113,76 | 112,58 | 113,76 | 1,10% | 51.996,00 |
| 17.01.2024 | 112,89 | 112,89 | 111,96 | 112,52 | -0,97% | 7.172,00 |
| 16.01.2024 | 113,64 | 114,00 | 113,24 | 113,62 | -0,51% | 5.260,00 |
| 15.01.2024 | 115,15 | 115,28 | 114,06 | 114,20 | -0,63% | 1.975,00 |
| 12.01.2024 | 114,59 | 115,20 | 114,29 | 114,92 | 0,42% | 688,00 |
| 11.01.2024 | 115,41 | 115,62 | 113,76 | 114,44 | -0,42% | 11.114,00 |
| 10.01.2024 | 114,52 | 115,06 | 114,52 | 114,92 | 0,09% | 18.985,00 |
| 09.01.2024 | 115,59 | 115,59 | 114,52 | 114,82 | -0,74% | 980,00 |
| 08.01.2024 | 114,39 | 115,68 | 113,87 | 115,68 | 0,92% | 13.653,00 |
| 05.01.2024 | 114,48 | 114,98 | 113,68 | 114,62 | -0,09% | 7.674,00 |
| 04.01.2024 | 114,38 | 115,10 | 114,18 | 114,72 | 0,33% | 339,00 |
| 03.01.2024 | 115,06 | 115,58 | 113,88 | 114,34 | -0,72% | 6.866,00 |
| 02.01.2024 | 115,69 | 116,32 | 114,70 | 115,17 | -0,33% | 2.409,00 |
| 29.12.2023 | 115,34 | 115,64 | 115,31 | 115,55 | 0,30% | 1.620,00 |
| 28.12.2023 | 115,78 | 115,82 | 115,11 | 115,20 | -0,30% | 3.412,00 |
| 27.12.2023 | 115,38 | 115,66 | 115,03 | 115,55 | 0,36% | 767,00 |
| 22.12.2023 | 114,71 | 115,32 | 114,62 | 115,14 | -0,07% | 442,00 |