147,510€
0,16%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 147,47 | 147,53 | 146,93 | 147,43 | 0,11% | 2.268,00 |
| 03.12.2025 | 146,90 | 147,37 | 146,48 | 147,27 | 0,29% | 3.165,00 |
| 02.12.2025 | 146,50 | 147,19 | 146,34 | 146,85 | 0,38% | 2.759,00 |
| 01.12.2025 | 146,48 | 146,87 | 145,95 | 146,29 | -0,54% | 12.616,00 |
| 28.11.2025 | 146,56 | 147,17 | 146,32 | 147,09 | 0,40% | 1.898,00 |
| 27.11.2025 | 146,17 | 146,65 | 145,99 | 146,50 | 0,03% | 4.642,00 |
| 26.11.2025 | 145,43 | 146,60 | 144,79 | 146,45 | 0,87% | 3.127,00 |
| 25.11.2025 | 143,30 | 145,19 | 143,13 | 145,19 | 1,35% | 1.086,00 |
| 24.11.2025 | 143,98 | 144,19 | 142,89 | 143,26 | 0,01% | 7.048,00 |
| 21.11.2025 | 142,08 | 143,26 | 141,60 | 143,24 | 0,62% | 3.031,00 |
| 20.11.2025 | 144,32 | 144,71 | 141,68 | 142,36 | -0,72% | 11.970,00 |
| 19.11.2025 | 143,28 | 144,07 | 142,71 | 143,39 | -0,14% | 3.041,00 |
| 18.11.2025 | 143,78 | 144,18 | 142,64 | 143,59 | -0,62% | 8.539,00 |
| 17.11.2025 | 146,52 | 146,98 | 144,42 | 144,49 | -1,31% | 10.242,00 |
| 14.11.2025 | 147,49 | 147,62 | 145,07 | 146,41 | -0,53% | 5.752,00 |
| 13.11.2025 | 149,06 | 149,32 | 147,01 | 147,19 | -1,12% | 1.877,00 |
| 12.11.2025 | 148,08 | 149,09 | 148,04 | 148,86 | 0,67% | 4.706,00 |
| 11.11.2025 | 146,47 | 147,87 | 146,38 | 147,87 | 1,27% | 1.779,00 |
| 10.11.2025 | 145,34 | 146,10 | 145,08 | 146,01 | 0,84% | 6.947,00 |
| 07.11.2025 | 144,62 | 144,90 | 143,27 | 144,80 | 0,07% | 6.462,00 |
| 06.11.2025 | 145,35 | 145,55 | 144,24 | 144,70 | -0,77% | 3.782,00 |
| 05.11.2025 | 144,51 | 145,95 | 144,04 | 145,83 | 0,61% | 4.809,00 |
| 04.11.2025 | 144,60 | 145,25 | 143,23 | 144,95 | -0,58% | 3.415,00 |
| 03.11.2025 | 145,79 | 146,28 | 145,49 | 145,79 | 0,06% | 13.740,00 |
| 31.10.2025 | 145,84 | 146,21 | 145,16 | 145,70 | -0,44% | 3.514,00 |
| 30.10.2025 | 146,30 | 146,56 | 145,47 | 146,35 | 0,08% | 18.984,00 |
| 29.10.2025 | 146,37 | 146,95 | 145,81 | 146,23 | -0,07% | 2.624,00 |
| 28.10.2025 | 146,51 | 146,65 | 146,25 | 146,33 | -0,28% | 2.212,00 |
| 27.10.2025 | 147,12 | 147,14 | 146,33 | 146,74 | 0,24% | 3.682,00 |
| 24.10.2025 | 146,44 | 146,71 | 145,72 | 146,39 | 0,18% | 2.107,00 |
| 23.10.2025 | 145,56 | 146,17 | 145,48 | 146,13 | 0,74% | 3.611,00 |
| 22.10.2025 | 145,33 | 146,05 | 144,73 | 145,06 | -0,38% | 2.954,00 |
| 21.10.2025 | 145,57 | 145,97 | 145,33 | 145,61 | -0,10% | 4.961,00 |
| 20.10.2025 | 145,04 | 145,82 | 144,63 | 145,76 | 0,70% | 5.205,00 |
| 17.10.2025 | 143,76 | 144,76 | 142,61 | 144,75 | 0,31% | 6.016,00 |
| 16.10.2025 | 144,14 | 145,43 | 144,14 | 144,30 | 0,17% | 2.138,00 |
| 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 |