169,190€
-0,28%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 169,63 | 170,01 | 169,36 | 169,50 | -0,11% | 4.230,00 |
| 19.08.2026 | 169,60 | 170,50 | 169,47 | 169,69 | -0,08% | 8.736,00 |
| 18.08.2026 | 170,67 | 171,08 | 169,66 | 169,82 | -0,71% | 15.137,00 |
| 17.08.2026 | 171,96 | 172,09 | 170,86 | 171,04 | -0,29% | 240,00 |
| 14.08.2026 | 172,18 | 172,32 | 171,34 | 171,53 | -0,36% | 92,00 |
| 13.08.2026 | 172,30 | 172,90 | 171,71 | 172,15 | 0,11% | 29.933,00 |
| 12.08.2026 | 171,85 | 172,71 | 171,56 | 171,96 | 0,15% | 4.616,00 |
| 11.08.2026 | 171,95 | 172,62 | 171,53 | 171,70 | -0,13% | 1.212,00 |
| 10.08.2026 | 172,12 | 172,54 | 171,73 | 171,93 | -0,21% | 16.254,00 |
| 07.08.2026 | 171,53 | 172,95 | 171,38 | 172,29 | 0,50% | 3.144,00 |
| 06.08.2026 | 171,51 | 172,22 | 171,22 | 171,44 | 0,18% | 1.884,00 |
| 05.08.2026 | 172,01 | 172,05 | 170,92 | 171,13 | -0,26% | 6.630,00 |
| 04.08.2026 | 170,58 | 171,68 | 170,38 | 171,58 | 0,86% | 18.849,00 |
| 03.08.2026 | 170,05 | 170,27 | 169,35 | 170,12 | 0,58% | 14.278,00 |
| 31.07.2026 | 170,39 | 171,04 | 168,49 | 169,14 | -0,48% | 3.217,00 |
| 30.07.2026 | 167,63 | 170,00 | 167,15 | 169,95 | 1,58% | 11.650,00 |
| 29.07.2026 | 168,38 | 169,20 | 167,29 | 167,30 | -0,87% | 3.378,00 |
| 28.07.2026 | 167,75 | 169,06 | 167,62 | 168,76 | 0,26% | 2.539,00 |
| 27.07.2026 | 169,00 | 169,41 | 167,69 | 168,32 | 0,50% | 14.597,00 |
| 24.07.2026 | 166,25 | 168,15 | 165,81 | 167,49 | 0,67% | 12.133,00 |
| 23.07.2026 | 168,04 | 168,12 | 165,92 | 166,38 | -1,05% | 17.301,00 |
| 22.07.2026 | 167,71 | 168,93 | 166,71 | 168,15 | 0,25% | 7.564,00 |
| 21.07.2026 | 166,34 | 167,78 | 166,13 | 167,73 | 1,39% | 820,00 |
| 20.07.2026 | 166,44 | 167,63 | 165,28 | 165,43 | -0,79% | 29.478,00 |
| 17.07.2026 | 166,13 | 167,18 | 166,03 | 166,75 | -0,13% | 6.151,00 |
| 16.07.2026 | 167,29 | 167,65 | 165,76 | 166,96 | -0,16% | 24.460,00 |
| 15.07.2026 | 166,92 | 167,47 | 166,38 | 167,23 | 0,46% | 16.520,00 |
| 14.07.2026 | 166,27 | 167,12 | 165,38 | 166,47 | 0,12% | 5.816,00 |
| 13.07.2026 | 165,68 | 167,02 | 165,68 | 166,27 | -0,54% | 13.164,00 |
| 10.07.2026 | 166,77 | 167,37 | 166,40 | 167,18 | 0,26% | 11.502,00 |
| 09.07.2026 | 166,81 | 167,13 | 165,56 | 166,74 | 0,27% | 6.926,00 |
| 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 |