138,670€
0,75%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 137,04 | 138,67 | 136,84 | 138,67 | 0,75% | 3.150,00 |
| 27.02.2025 | 138,72 | 138,76 | 137,53 | 137,64 | -0,48% | 5.332,00 |
| 26.02.2025 | 138,51 | 139,23 | 137,97 | 138,31 | 0,33% | 4.002,00 |
| 25.02.2025 | 137,08 | 138,34 | 136,76 | 137,85 | 0,70% | 2.784,00 |
| 24.02.2025 | 137,97 | 138,12 | 136,67 | 136,89 | -0,04% | 4.164,00 |
| 21.02.2025 | 136,85 | 137,69 | 136,61 | 136,94 | 0,02% | 4.341,00 |
| 20.02.2025 | 137,05 | 137,49 | 136,58 | 136,91 | -0,04% | 6.337,00 |
| 19.02.2025 | 138,17 | 138,42 | 136,67 | 136,96 | -0,98% | 5.331,00 |
| 18.02.2025 | 137,96 | 138,41 | 137,61 | 138,31 | 0,26% | 3.350,00 |
| 17.02.2025 | 137,09 | 137,97 | 136,95 | 137,95 | 0,83% | 8.036,00 |
| 14.02.2025 | 137,07 | 137,56 | 136,73 | 136,81 | -0,14% | 3.091,00 |
| 13.02.2025 | 136,76 | 137,44 | 136,07 | 137,00 | 0,42% | 3.720,00 |
| 12.02.2025 | 135,91 | 136,50 | 135,05 | 136,43 | 0,36% | 3.459,00 |
| 11.02.2025 | 135,41 | 136,06 | 135,13 | 135,94 | 0,35% | 2.455,00 |
| 10.02.2025 | 134,76 | 135,50 | 134,64 | 135,46 | 0,87% | 3.799,00 |
| 07.02.2025 | 134,98 | 135,25 | 133,90 | 134,29 | -0,38% | 5.178,00 |
| 06.02.2025 | 133,94 | 135,26 | 133,94 | 134,80 | 0,69% | 1.538,00 |
| 05.02.2025 | 132,58 | 133,97 | 132,43 | 133,87 | 0,85% | 2.912,00 |
| 04.02.2025 | 132,61 | 132,99 | 131,69 | 132,74 | 0,27% | 4.714,00 |
| 03.02.2025 | 130,79 | 132,79 | 130,79 | 132,38 | -0,53% | 11.916,00 |
| 31.01.2025 | 133,80 | 134,98 | 132,97 | 133,08 | -0,46% | 3.504,00 |
| 30.01.2025 | 132,60 | 134,06 | 132,49 | 133,70 | 1,00% | 3.792,00 |
| 29.01.2025 | 132,53 | 132,71 | 132,02 | 132,38 | 0,33% | 3.289,00 |
| 28.01.2025 | 131,50 | 132,21 | 131,29 | 131,94 | 0,08% | 2.936,00 |
| 27.01.2025 | 130,15 | 131,86 | 130,02 | 131,83 | 0,49% | 6.226,00 |
| 24.01.2025 | 131,79 | 132,12 | 131,03 | 131,19 | -0,36% | 4.971,00 |
| 23.01.2025 | 130,54 | 131,68 | 130,50 | 131,66 | 0,89% | 3.320,00 |
| 22.01.2025 | 130,52 | 131,37 | 130,42 | 130,50 | -0,09% | 1.409,00 |
| 21.01.2025 | 129,64 | 130,62 | 129,48 | 130,62 | 0,47% | 1.328,00 |
| 20.01.2025 | 129,77 | 130,27 | 129,34 | 130,01 | 0,25% | 4.516,00 |
| 17.01.2025 | 129,05 | 129,94 | 129,05 | 129,68 | 0,62% | 2.239,00 |
| 16.01.2025 | 128,04 | 129,10 | 127,96 | 128,88 | 1,03% | 2.253,00 |
| 15.01.2025 | 126,10 | 127,80 | 126,10 | 127,56 | 1,24% | 7.916,00 |
| 14.01.2025 | 126,52 | 126,95 | 125,54 | 126,00 | -0,35% | 2.830,00 |
| 13.01.2025 | 126,36 | 126,44 | 125,41 | 126,44 | -0,28% | 2.979,00 |
| 10.01.2025 | 127,38 | 127,98 | 126,50 | 126,79 | -0,65% | 2.247,00 |
| 09.01.2025 | 127,00 | 127,82 | 126,52 | 127,62 | 0,31% | 2.877,00 |
| 08.01.2025 | 127,14 | 128,03 | 126,47 | 127,22 | 0,05% | 2.130,00 |
| 07.01.2025 | 126,30 | 127,73 | 126,10 | 127,16 | 0,51% | 4.109,00 |
| 06.01.2025 | 126,21 | 127,28 | 125,85 | 126,52 | 0,49% | 6.188,00 |
| 03.01.2025 | 126,24 | 126,46 | 125,55 | 125,90 | -0,10% | 5.682,00 |
| 02.01.2025 | 125,21 | 126,78 | 125,05 | 126,02 | 0,81% | 9.266,00 |
| 30.12.2024 | 125,02 | 125,40 | 124,72 | 125,01 | -0,14% | 4.052,00 |
| 27.12.2024 | 124,67 | 125,52 | 124,29 | 125,18 | 0,08% | 2.595,00 |
| 23.12.2024 | 124,31 | 125,12 | 124,01 | 125,08 | 0,77% | 4.910,00 |
| 20.12.2024 | 124,42 | 124,88 | 122,84 | 124,13 | -0,90% | 5.221,00 |
| 19.12.2024 | 125,59 | 126,16 | 125,07 | 125,26 | -0,37% | 1.541,00 |
| 18.12.2024 | 127,50 | 127,55 | 125,62 | 125,72 | -1,07% | 2.807,00 |
| 17.12.2024 | 127,10 | 127,48 | 126,77 | 127,08 | -0,14% | 2.911,00 |
| 16.12.2024 | 127,57 | 127,88 | 127,23 | 127,26 | -0,40% | 6.384,00 |
| 13.12.2024 | 128,09 | 128,50 | 127,52 | 127,77 | -0,24% | 18.710,00 |
| 12.12.2024 | 128,71 | 128,92 | 127,72 | 128,08 | -0,61% | 2.709,00 |
| 11.12.2024 | 127,94 | 129,16 | 127,85 | 128,86 | 0,71% | 885,00 |
| 10.12.2024 | 128,44 | 128,89 | 127,91 | 127,95 | -0,58% | 1.688,00 |
| 09.12.2024 | 128,70 | 129,43 | 128,59 | 128,69 | 0,01% | 4.880,00 |
| 06.12.2024 | 128,22 | 129,40 | 128,21 | 128,68 | 0,31% | 2.026,00 |
| 05.12.2024 | 127,88 | 128,68 | 127,80 | 128,28 | 0,31% | 4.766,00 |
| 04.12.2024 | 127,56 | 128,37 | 127,38 | 127,88 | 0,28% | 2.397,00 |
| 03.12.2024 | 127,20 | 128,13 | 127,12 | 127,52 | 0,16% | 3.544,00 |
| 02.12.2024 | 125,78 | 127,44 | 125,54 | 127,31 | 0,94% | 9.078,00 |
| 29.11.2024 | 125,51 | 126,52 | 125,28 | 126,12 | 0,29% | 2.698,00 |
| 28.11.2024 | 125,44 | 126,00 | 125,31 | 125,76 | 0,50% | 3.416,00 |
| 27.11.2024 | 125,24 | 125,55 | 124,44 | 125,14 | -0,08% | 1.890,00 |
| 26.11.2024 | 125,30 | 125,94 | 124,99 | 125,24 | -0,45% | 947,00 |
| 25.11.2024 | 126,41 | 126,70 | 125,58 | 125,80 | -0,29% | 5.767,00 |
| 22.11.2024 | 124,58 | 126,30 | 124,41 | 126,16 | 1,17% | 2.486,00 |
| 21.11.2024 | 124,46 | 124,76 | 123,17 | 124,70 | 0,27% | 2.461,00 |
| 20.11.2024 | 124,62 | 124,84 | 123,72 | 124,36 | 0,34% | 3.204,00 |
| 19.11.2024 | 124,74 | 125,07 | 122,71 | 123,94 | -0,35% | 2.088,00 |
| 18.11.2024 | 124,94 | 124,96 | 123,83 | 124,38 | -0,30% | 4.494,00 |
| 15.11.2024 | 124,84 | 125,25 | 124,22 | 124,76 | -0,29% | 6.844,00 |
| 14.11.2024 | 123,92 | 125,66 | 123,88 | 125,12 | 0,68% | 3.026,00 |
| 13.11.2024 | 123,81 | 124,51 | 123,17 | 124,28 | 0,02% | 1.414,00 |
| 12.11.2024 | 125,51 | 125,83 | 123,72 | 124,26 | -1,69% | 3.827,00 |
| 11.11.2024 | 125,96 | 127,15 | 125,84 | 126,40 | 0,56% | 5.619,00 |
| 08.11.2024 | 126,38 | 126,66 | 125,09 | 125,70 | -0,83% | 3.217,00 |
| 07.11.2024 | 125,68 | 126,86 | 125,42 | 126,75 | 1,00% | 7.068,00 |
| 06.11.2024 | 126,57 | 128,44 | 125,06 | 125,49 | -0,56% | 6.078,00 |
| 05.11.2024 | 126,21 | 126,40 | 125,55 | 126,20 | 0,30% | 3.334,00 |
| 04.11.2024 | 126,50 | 126,77 | 125,66 | 125,82 | -0,35% | 4.572,00 |
| 01.11.2024 | 125,08 | 126,81 | 125,02 | 126,26 | 0,86% | 7.790,00 |
| 31.10.2024 | 125,94 | 125,96 | 124,55 | 125,18 | -0,84% | 2.506,00 |
| 30.10.2024 | 127,88 | 127,96 | 126,20 | 126,24 | -1,38% | 3.395,00 |
| 29.10.2024 | 129,18 | 129,52 | 127,94 | 128,00 | -0,78% | 2.246,00 |
| 28.10.2024 | 128,63 | 129,22 | 127,97 | 129,00 | 0,70% | 2.732,00 |
| 25.10.2024 | 128,25 | 128,59 | 127,88 | 128,10 | -0,17% | 1.096,00 |
| 24.10.2024 | 128,29 | 129,27 | 128,08 | 128,32 | 0,11% | 363,00 |
| 23.10.2024 | 129,02 | 129,05 | 127,84 | 128,18 | -0,62% | 2.678,00 |
| 22.10.2024 | 129,09 | 129,20 | 127,95 | 128,98 | -0,15% | 2.862,00 |
| 21.10.2024 | 129,68 | 130,13 | 128,95 | 129,18 | -0,57% | 2.154,00 |
| 18.10.2024 | 129,51 | 130,10 | 129,20 | 129,92 | 0,34% | 1.524,00 |
| 17.10.2024 | 128,61 | 130,14 | 128,50 | 129,48 | 0,53% | 2.148,00 |
| 16.10.2024 | 128,25 | 128,83 | 128,02 | 128,80 | 0,39% | 1.918,00 |
| 15.10.2024 | 129,88 | 130,17 | 128,08 | 128,30 | -1,31% | 6.674,00 |
| 14.10.2024 | 128,97 | 130,14 | 128,80 | 130,00 | 0,71% | 2.700,00 |
| 11.10.2024 | 128,37 | 129,18 | 127,95 | 129,08 | 0,48% | 1.340,00 |
| 10.10.2024 | 128,40 | 128,83 | 127,92 | 128,46 | -0,23% | 985,00 |
| 09.10.2024 | 127,68 | 128,88 | 127,51 | 128,76 | 0,75% | 934,00 |
| 08.10.2024 | 127,32 | 127,91 | 126,96 | 127,80 | -0,13% | 2.372,00 |
| 07.10.2024 | 128,39 | 128,64 | 127,55 | 127,96 | -0,53% | 6.700,00 |