144,140€
-0,10%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 144,90 | 144,96 | 143,37 | 144,06 | -0,15% | 8.319,00 |
| 14.10.2025 | 143,25 | 144,32 | 142,53 | 144,28 | 0,10% | 2.788,00 |
| 13.10.2025 | 144,17 | 144,53 | 143,60 | 144,13 | 0,66% | 2.826,00 |
| 10.10.2025 | 145,19 | 145,53 | 143,08 | 143,18 | -1,57% | 3.847,00 |
| 09.10.2025 | 145,74 | 145,97 | 145,39 | 145,47 | -0,36% | 1.884,00 |
| 08.10.2025 | 144,96 | 146,05 | 144,82 | 146,00 | 0,98% | 3.144,00 |
| 07.10.2025 | 145,02 | 145,37 | 144,58 | 144,58 | -0,35% | 4.116,00 |
| 06.10.2025 | 145,20 | 145,39 | 144,37 | 145,09 | 0,10% | 7.342,00 |
| 03.10.2025 | 144,79 | 145,09 | 144,63 | 144,95 | 0,35% | 996,00 |
| 02.10.2025 | 144,39 | 144,95 | 144,14 | 144,45 | 0,58% | 3.156,00 |
| 01.10.2025 | 141,96 | 143,61 | 141,81 | 143,61 | 1,25% | 10.213,00 |
| 30.09.2025 | 140,82 | 141,93 | 140,81 | 141,84 | 0,28% | 2.639,00 |
| 29.09.2025 | 141,57 | 141,87 | 141,05 | 141,45 | 0,43% | 2.771,00 |
| 26.09.2025 | 140,21 | 141,15 | 140,17 | 140,85 | 0,52% | 1.142,00 |
| 25.09.2025 | 140,81 | 140,91 | 139,62 | 140,12 | -0,62% | 3.202,00 |
| 24.09.2025 | 140,82 | 141,17 | 140,25 | 140,99 | -0,03% | 1.293,00 |
| 23.09.2025 | 140,74 | 141,69 | 140,74 | 141,03 | 0,27% | 3.624,00 |
| 22.09.2025 | 140,86 | 140,98 | 140,31 | 140,65 | -0,21% | 3.785,00 |
| 19.09.2025 | 140,96 | 141,53 | 140,85 | 140,94 | -0,22% | 3.406,00 |
| 18.09.2025 | 140,18 | 141,44 | 140,18 | 141,25 | 0,93% | 1.773,00 |
| 17.09.2025 | 140,21 | 140,41 | 139,60 | 139,95 | -0,15% | 2.126,00 |
| 16.09.2025 | 141,68 | 141,84 | 139,97 | 140,16 | -1,02% | 2.665,00 |
| 15.09.2025 | 141,22 | 142,01 | 141,20 | 141,61 | 0,38% | 9.545,00 |
| 12.09.2025 | 141,44 | 141,60 | 140,65 | 141,07 | -0,11% | 1.035,00 |
| 11.09.2025 | 140,35 | 141,29 | 140,33 | 141,23 | 0,44% | 1.587,00 |
| 10.09.2025 | 140,81 | 141,19 | 140,46 | 140,61 | 0,21% | 1.051,00 |
| 09.09.2025 | 139,98 | 140,78 | 139,98 | 140,31 | 0,18% | 3.594,00 |
| 08.09.2025 | 139,90 | 140,22 | 139,75 | 140,06 | 0,21% | 4.668,00 |
| 05.09.2025 | 140,20 | 140,38 | 139,21 | 139,76 | -0,20% | 4.814,00 |
| 04.09.2025 | 138,93 | 140,04 | 138,81 | 140,04 | 0,76% | 2.459,00 |
| 03.09.2025 | 138,37 | 139,10 | 138,09 | 138,99 | 0,22% | 1.756,00 |
| 02.09.2025 | 139,82 | 140,04 | 137,89 | 138,69 | -1,14% | 3.313,00 |
| 01.09.2025 | 140,07 | 140,42 | 139,82 | 140,29 | 0,27% | 11.893,00 |
| 29.08.2025 | 140,78 | 140,80 | 139,70 | 139,91 | -0,61% | 2.259,00 |
| 28.08.2025 | 141,09 | 141,51 | 140,44 | 140,77 | -0,21% | 1.819,00 |
| 27.08.2025 | 141,23 | 141,32 | 140,58 | 141,07 | -0,16% | 1.714,00 |
| 26.08.2025 | 141,81 | 141,91 | 140,62 | 141,29 | -0,55% | 3.556,00 |
| 25.08.2025 | 142,47 | 142,57 | 141,79 | 142,07 | -0,42% | 5.421,00 |
| 22.08.2025 | 141,92 | 143,17 | 141,70 | 142,67 | 0,44% | 3.200,00 |
| 21.08.2025 | 142,12 | 142,22 | 141,36 | 142,05 | -0,17% | 2.769,00 |
| 20.08.2025 | 141,40 | 142,31 | 141,10 | 142,29 | 0,51% | 5.812,00 |
| 19.08.2025 | 140,84 | 141,85 | 140,78 | 141,57 | 0,41% | 3.310,00 |
| 18.08.2025 | 141,10 | 141,18 | 140,30 | 140,99 | 0,11% | 2.092,00 |
| 15.08.2025 | 141,45 | 141,56 | 140,59 | 140,83 | -0,30% | 6.845,00 |
| 14.08.2025 | 139,78 | 141,25 | 139,73 | 141,25 | 0,80% | 2.992,00 |
| 13.08.2025 | 139,60 | 140,13 | 139,42 | 140,13 | 0,49% | 1.532,00 |
| 12.08.2025 | 139,12 | 139,45 | 138,62 | 139,45 | 0,42% | 1.473,00 |
| 11.08.2025 | 139,41 | 139,47 | 138,65 | 138,87 | -0,22% | 1.892,00 |
| 08.08.2025 | 138,48 | 139,19 | 138,48 | 139,17 | 0,43% | 1.735,00 |
| 07.08.2025 | 137,67 | 138,96 | 137,25 | 138,57 | 1,01% | 4.864,00 |
| 06.08.2025 | 138,02 | 138,10 | 137,04 | 137,19 | -0,12% | 4.804,00 |
| 05.08.2025 | 137,60 | 137,91 | 137,17 | 137,35 | 0,04% | 6.874,00 |
| 04.08.2025 | 136,17 | 137,33 | 135,68 | 137,29 | 1,14% | 4.301,00 |
| 01.08.2025 | 137,66 | 137,72 | 134,87 | 135,74 | -1,82% | 13.074,00 |
| 31.07.2025 | 139,91 | 140,54 | 138,02 | 138,26 | -0,99% | 3.435,00 |
| 30.07.2025 | 139,53 | 139,85 | 139,13 | 139,64 | 0,07% | 4.642,00 |
| 29.07.2025 | 139,54 | 140,54 | 139,38 | 139,54 | 0,20% | 4.004,00 |
| 28.07.2025 | 141,14 | 141,34 | 139,01 | 139,26 | -0,44% | 4.273,00 |
| 25.07.2025 | 139,58 | 139,94 | 138,85 | 139,87 | 0,20% | 3.536,00 |
| 24.07.2025 | 140,89 | 141,05 | 139,59 | 139,59 | -0,93% | 3.437,00 |
| 23.07.2025 | 139,22 | 140,94 | 139,01 | 140,90 | 1,89% | 11.900,00 |
| 22.07.2025 | 138,11 | 138,40 | 137,61 | 138,29 | 0,10% | 1.938,00 |
| 21.07.2025 | 138,34 | 138,83 | 138,09 | 138,15 | -0,59% | 4.950,00 |
| 18.07.2025 | 139,24 | 139,31 | 138,25 | 138,97 | 0,07% | 2.367,00 |
| 17.07.2025 | 138,63 | 138,92 | 138,10 | 138,87 | 0,42% | 1.832,00 |
| 16.07.2025 | 137,77 | 138,41 | 137,08 | 138,29 | 0,12% | 2.492,00 |
| 15.07.2025 | 139,08 | 139,49 | 138,09 | 138,13 | -0,53% | 8.541,00 |
| 14.07.2025 | 137,86 | 139,00 | 137,62 | 138,87 | 0,16% | 4.800,00 |
| 11.07.2025 | 139,83 | 139,84 | 138,43 | 138,65 | -1,07% | 2.512,00 |
| 10.07.2025 | 139,74 | 140,33 | 139,72 | 140,15 | 0,13% | 6.670,00 |
| 09.07.2025 | 138,34 | 139,97 | 138,30 | 139,97 | 1,05% | 2.827,00 |
| 08.07.2025 | 137,54 | 138,68 | 137,39 | 138,51 | 0,96% | 4.855,00 |
| 07.07.2025 | 137,12 | 137,83 | 136,84 | 137,19 | 0,45% | 11.257,00 |
| 04.07.2025 | 137,32 | 137,41 | 136,49 | 136,57 | -0,90% | 2.071,00 |
| 03.07.2025 | 137,45 | 137,95 | 137,15 | 137,81 | 0,31% | 6.078,00 |
| 02.07.2025 | 137,51 | 137,73 | 136,55 | 137,39 | 0,22% | 3.659,00 |
| 01.07.2025 | 137,34 | 137,50 | 136,14 | 137,09 | -0,19% | 10.665,00 |
| 30.06.2025 | 137,98 | 138,24 | 136,99 | 137,35 | -0,29% | 4.475,00 |
| 27.06.2025 | 136,83 | 137,98 | 136,81 | 137,75 | 0,88% | 5.884,00 |
| 26.06.2025 | 136,11 | 136,55 | 135,77 | 136,55 | 0,51% | 3.404,00 |
| 25.06.2025 | 137,34 | 137,54 | 135,78 | 135,86 | -1,08% | 2.311,00 |
| 24.06.2025 | 137,40 | 137,64 | 136,75 | 137,35 | 1,01% | 3.439,00 |
| 23.06.2025 | 135,11 | 136,08 | 134,66 | 135,97 | 0,38% | 5.651,00 |
| 20.06.2025 | 136,50 | 137,01 | 135,35 | 135,45 | -0,31% | 4.117,00 |
| 19.06.2025 | 136,00 | 136,66 | 135,40 | 135,87 | -0,69% | 2.128,00 |
| 18.06.2025 | 137,01 | 137,38 | 136,49 | 136,82 | -0,03% | 1.746,00 |
| 17.06.2025 | 137,51 | 137,79 | 136,76 | 136,86 | -0,80% | 2.689,00 |
| 16.06.2025 | 137,71 | 138,69 | 137,71 | 137,96 | 0,41% | 12.702,00 |
| 13.06.2025 | 137,69 | 138,47 | 137,25 | 137,39 | -1,38% | 4.536,00 |
| 12.06.2025 | 138,73 | 139,51 | 138,22 | 139,31 | 0,13% | 3.132,00 |
| 11.06.2025 | 139,68 | 140,29 | 138,97 | 139,13 | -0,62% | 3.670,00 |
| 10.06.2025 | 140,01 | 140,27 | 139,58 | 140,00 | 0,12% | 4.709,00 |
| 09.06.2025 | 139,97 | 140,30 | 139,69 | 139,83 | -0,29% | 5.108,00 |
| 06.06.2025 | 139,59 | 140,33 | 139,36 | 140,23 | 0,70% | 4.302,00 |
| 05.06.2025 | 139,27 | 140,21 | 139,00 | 139,26 | -0,07% | 6.382,00 |
| 04.06.2025 | 139,28 | 139,80 | 139,06 | 139,36 | 0,24% | 2.824,00 |
| 03.06.2025 | 138,97 | 139,34 | 137,94 | 139,03 | -0,19% | 4.676,00 |
| 02.06.2025 | 138,38 | 139,31 | 137,60 | 139,30 | 0,22% | 11.157,00 |
| 30.05.2025 | 138,85 | 139,58 | 138,09 | 138,99 | 0,20% | 3.462,00 |
| 29.05.2025 | 140,16 | 140,54 | 138,02 | 138,71 | -0,19% | 1.960,00 |