167,250€
0,62%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 166,18 | 167,43 | 165,77 | 167,11 | 0,54% | 3.798,00 |
| 19.10.2026 | 168,21 | 168,38 | 166,17 | 166,22 | -0,68% | 4.214,00 |
| 16.10.2026 | 167,82 | 168,69 | 167,04 | 167,36 | -0,12% | 3.777,00 |
| 15.10.2026 | 165,76 | 167,63 | 165,62 | 167,56 | 0,87% | 6.511,00 |
| 14.10.2026 | 166,04 | 167,05 | 165,86 | 166,11 | 0,01% | 2.892,00 |
| 13.10.2026 | 165,80 | 167,17 | 165,66 | 166,10 | 0,21% | 1.210,00 |
| 12.10.2026 | 165,69 | 166,25 | 165,34 | 165,75 | 0,18% | 3.355,00 |
| 09.10.2026 | 164,69 | 165,52 | 164,29 | 165,46 | 0,72% | 2.901,00 |
| 08.10.2026 | 163,89 | 164,40 | 162,69 | 164,28 | -0,23% | 3.276,00 |
| 07.10.2026 | 165,38 | 166,03 | 164,17 | 164,66 | -0,71% | 6.355,00 |
| 06.10.2026 | 165,87 | 167,09 | 165,70 | 165,84 | 0,01% | 4.364,00 |
| 05.10.2026 | 165,00 | 165,97 | 164,73 | 165,82 | 0,30% | 6.221,00 |
| 02.10.2026 | 164,02 | 165,36 | 163,65 | 165,33 | 0,93% | 3.308,00 |
| 01.10.2026 | 165,12 | 165,31 | 163,05 | 163,81 | -0,82% | 9.924,00 |
| 30.09.2026 | 167,32 | 167,79 | 164,99 | 165,17 | -1,01% | 2.726,00 |
| 29.09.2026 | 167,18 | 167,82 | 166,08 | 166,86 | -0,49% | 3.549,00 |
| 28.09.2026 | 166,97 | 168,19 | 166,08 | 167,69 | 0,16% | 3.452,00 |
| 25.09.2026 | 167,13 | 167,63 | 166,35 | 167,43 | 0,35% | 3.227,00 |
| 24.09.2026 | 166,24 | 167,40 | 165,86 | 166,84 | 0,10% | 3.125,00 |
| 23.09.2026 | 168,28 | 168,65 | 166,13 | 166,67 | -1,07% | 2.511,00 |
| 22.09.2026 | 167,72 | 168,54 | 166,89 | 168,47 | 0,43% | 3.369,00 |
| 21.09.2026 | 166,50 | 167,92 | 166,30 | 167,75 | 1,36% | 4.183,00 |
| 18.09.2026 | 167,44 | 167,46 | 165,30 | 165,50 | -1,05% | 1.626,00 |
| 17.09.2026 | 166,42 | 167,98 | 166,40 | 167,26 | 0,85% | 2.004,00 |
| 16.09.2026 | 165,86 | 166,56 | 165,08 | 165,85 | 0,18% | 4.360,00 |
| 15.09.2026 | 165,71 | 165,87 | 164,11 | 165,55 | -0,35% | 9.333,00 |
| 14.09.2026 | 166,17 | 166,82 | 165,49 | 166,13 | -0,32% | 5.305,00 |
| 11.09.2026 | 166,15 | 167,38 | 165,97 | 166,66 | 0,71% | 4.947,00 |
| 10.09.2026 | 167,20 | 167,45 | 165,32 | 165,48 | -0,77% | 2.734,00 |
| 09.09.2026 | 168,74 | 168,95 | 166,69 | 166,76 | -1,18% | 3.227,00 |
| 08.09.2026 | 169,06 | 169,71 | 168,53 | 168,75 | -0,40% | 1.736,00 |
| 07.09.2026 | 169,37 | 169,93 | 168,93 | 169,43 | -0,04% | 8.280,00 |
| 04.09.2026 | 169,65 | 170,00 | 169,02 | 169,49 | 0,04% | 2.214,00 |
| 03.09.2026 | 168,82 | 169,98 | 168,42 | 169,43 | 0,45% | 4.568,00 |
| 02.09.2026 | 168,21 | 169,09 | 167,63 | 168,67 | 0,23% | 2.535,00 |
| 01.09.2026 | 169,77 | 170,15 | 168,06 | 168,28 | -0,65% | 8.975,00 |
| 31.08.2026 | 170,72 | 170,95 | 169,22 | 169,38 | -0,72% | 4.991,00 |
| 28.08.2026 | 170,36 | 171,13 | 170,34 | 170,60 | 0,24% | 1.369,00 |
| 27.08.2026 | 171,09 | 171,28 | 169,64 | 170,20 | -0,29% | 1.937,00 |
| 26.08.2026 | 171,39 | 171,68 | 170,57 | 170,69 | -0,27% | 3.455,00 |
| 25.08.2026 | 170,86 | 171,52 | 170,76 | 171,16 | 0,27% | 2.842,00 |
| 24.08.2026 | 170,30 | 170,84 | 169,94 | 170,70 | 0,16% | 6.299,00 |
| 21.08.2026 | 169,51 | 170,67 | 169,48 | 170,42 | 0,71% | 1.511,00 |
| 20.08.2026 | 169,65 | 170,02 | 168,73 | 169,22 | -0,28% | 4.157,00 |
| 19.08.2026 | 169,58 | 170,49 | 169,47 | 169,70 | -0,20% | 3.209,00 |
| 18.08.2026 | 170,66 | 171,08 | 169,66 | 170,04 | -0,56% | 7.387,00 |
| 17.08.2026 | 171,95 | 172,08 | 170,86 | 171,00 | -0,39% | 8.519,00 |
| 14.08.2026 | 172,16 | 172,30 | 171,35 | 171,67 | -0,31% | 1.622,00 |
| 13.08.2026 | 172,30 | 172,88 | 171,72 | 172,21 | 0,13% | 4.238,00 |
| 12.08.2026 | 171,85 | 172,63 | 171,57 | 171,98 | 0,16% | 4.386,00 |
| 11.08.2026 | 171,94 | 172,64 | 171,54 | 171,70 | -0,12% | 8.644,00 |
| 10.08.2026 | 172,14 | 172,53 | 171,72 | 171,91 | -0,17% | 5.947,00 |
| 07.08.2026 | 171,54 | 173,05 | 171,37 | 172,21 | 0,50% | 3.482,00 |
| 06.08.2026 | 171,51 | 172,23 | 171,22 | 171,35 | 0,04% | 2.758,00 |
| 05.08.2026 | 172,01 | 172,07 | 170,91 | 171,28 | -0,20% | 5.629,00 |
| 04.08.2026 | 170,57 | 171,65 | 170,37 | 171,62 | 0,88% | 7.209,00 |
| 03.08.2026 | 170,05 | 171,08 | 169,35 | 170,13 | 0,59% | 11.011,00 |
| 31.07.2026 | 170,36 | 171,05 | 168,49 | 169,14 | -0,42% | 25.941,00 |
| 30.07.2026 | 167,62 | 169,94 | 167,15 | 169,86 | 1,54% | 1.965,00 |
| 29.07.2026 | 168,38 | 169,21 | 167,29 | 167,29 | -0,87% | 2.021,00 |
| 28.07.2026 | 167,76 | 169,08 | 167,63 | 168,75 | 0,26% | 2.203,00 |
| 27.07.2026 | 169,02 | 169,41 | 167,68 | 168,32 | 0,51% | 2.813,00 |
| 24.07.2026 | 166,25 | 168,16 | 165,81 | 167,47 | 0,75% | 1.738,00 |
| 23.07.2026 | 167,96 | 168,12 | 165,93 | 166,23 | -1,15% | 4.088,00 |
| 22.07.2026 | 167,74 | 168,92 | 166,69 | 168,16 | 0,30% | 2.737,00 |
| 21.07.2026 | 166,31 | 167,75 | 166,15 | 167,65 | 1,29% | 1.199,00 |
| 20.07.2026 | 166,46 | 167,63 | 165,29 | 165,51 | -0,58% | 4.083,00 |
| 17.07.2026 | 166,13 | 167,20 | 165,96 | 166,48 | -0,24% | 2.304,00 |
| 16.07.2026 | 167,27 | 167,64 | 165,64 | 166,88 | -0,26% | 2.193,00 |
| 15.07.2026 | 166,92 | 167,51 | 166,37 | 167,32 | 0,50% | 7.237,00 |
| 14.07.2026 | 166,30 | 167,35 | 165,37 | 166,49 | 0,17% | 1.211,00 |
| 13.07.2026 | 165,70 | 167,03 | 165,68 | 166,20 | -0,67% | 8.548,00 |
| 10.07.2026 | 166,75 | 167,36 | 166,21 | 167,32 | 0,34% | 1.866,00 |
| 09.07.2026 | 166,84 | 167,12 | 165,56 | 166,75 | 0,32% | 4.184,00 |
| 08.07.2026 | 167,95 | 167,98 | 165,03 | 166,21 | -1,14% | 4.636,00 |
| 07.07.2026 | 169,28 | 169,75 | 167,79 | 168,13 | -0,83% | 6.997,00 |
| 06.07.2026 | 169,66 | 170,34 | 168,85 | 169,53 | -0,15% | 8.162,00 |
| 03.07.2026 | 169,12 | 169,99 | 168,71 | 169,78 | 0,90% | 4.239,00 |
| 02.07.2026 | 166,39 | 169,29 | 165,91 | 168,27 | 1,14% | 2.854,00 |
| 01.07.2026 | 166,92 | 167,00 | 165,79 | 166,38 | -0,44% | 11.724,00 |
| 30.06.2026 | 166,46 | 167,56 | 166,17 | 167,12 | 0,64% | 2.376,00 |
| 29.06.2026 | 165,92 | 166,18 | 164,89 | 166,05 | 0,66% | 3.806,00 |
| 26.06.2026 | 165,46 | 166,13 | 164,18 | 164,96 | -0,89% | 2.197,00 |
| 25.06.2026 | 165,32 | 166,98 | 165,17 | 166,44 | 1,12% | 2.677,00 |
| 24.06.2026 | 165,01 | 165,39 | 164,43 | 164,59 | -0,30% | 3.195,00 |
| 23.06.2026 | 165,05 | 165,61 | 164,05 | 165,08 | -0,75% | 4.323,00 |
| 22.06.2026 | 165,38 | 166,47 | 164,90 | 166,32 | 0,75% | 6.471,00 |
| 19.06.2026 | 165,18 | 166,09 | 164,66 | 165,09 | -0,33% | 6.562,00 |
| 18.06.2026 | 165,26 | 166,35 | 165,05 | 165,64 | 0,38% | 2.806,00 |
| 17.06.2026 | 165,15 | 166,35 | 164,83 | 165,01 | 0,13% | 2.829,00 |
| 16.06.2026 | 164,72 | 165,97 | 164,64 | 164,80 | 0,16% | 3.811,00 |
| 15.06.2026 | 166,66 | 166,87 | 164,50 | 164,54 | -0,09% | 11.863,00 |
| 12.06.2026 | 163,63 | 164,81 | 163,17 | 164,69 | 0,32% | 4.644,00 |
| 11.06.2026 | 160,12 | 164,42 | 159,80 | 164,16 | 2,69% | 2.692,00 |
| 10.06.2026 | 161,26 | 161,52 | 159,12 | 159,86 | -0,82% | 2.709,00 |
| 09.06.2026 | 161,31 | 162,97 | 159,48 | 161,18 | 0,11% | 3.406,00 |
| 08.06.2026 | 159,71 | 162,12 | 159,39 | 161,00 | 0,36% | 8.140,00 |
| 05.06.2026 | 162,04 | 162,84 | 159,96 | 160,42 | -1,39% | 6.912,00 |
| 04.06.2026 | 161,06 | 162,80 | 160,96 | 162,68 | 0,96% | 2.332,00 |
| 03.06.2026 | 162,13 | 162,61 | 161,05 | 161,14 | -0,51% | 3.419,00 |