128,460€
0,25%
Echtzeitkurs Xtrackers Stoxx Europe 600 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 128,16 | 128,54 | 127,81 | 128,42 | 0,22% | 1.809,00 |
| 16.05.2024 | 128,64 | 128,86 | 128,07 | 128,14 | -0,36% | 1.460,00 |
| 15.05.2024 | 128,17 | 129,04 | 127,33 | 128,60 | 0,41% | 6.798,00 |
| 14.05.2024 | 127,55 | 128,18 | 127,09 | 128,08 | 0,53% | 1.338,00 |
| 13.05.2024 | 127,66 | 127,84 | 127,28 | 127,40 | -0,09% | 2.664,00 |
| 10.05.2024 | 126,86 | 127,62 | 126,80 | 127,52 | 0,55% | 7.798,00 |
| 09.05.2024 | 126,08 | 126,85 | 125,86 | 126,82 | 0,55% | 782,00 |
| 08.05.2024 | 125,50 | 126,24 | 125,36 | 126,13 | 0,45% | 1.964,00 |
| 07.05.2024 | 124,55 | 125,76 | 124,50 | 125,56 | 0,75% | 4.577,00 |
| 06.05.2024 | 123,69 | 124,74 | 123,53 | 124,62 | 0,74% | 2.927,00 |
| 03.05.2024 | 123,24 | 124,16 | 122,99 | 123,70 | 0,59% | 1.336,00 |
| 02.05.2024 | 123,20 | 123,77 | 122,68 | 122,98 | 0,14% | 9.426,00 |
| 30.04.2024 | 123,94 | 124,25 | 122,81 | 122,81 | -0,90% | 1.324,00 |
| 29.04.2024 | 124,44 | 124,48 | 123,67 | 123,93 | -0,03% | 3.500,00 |
| 26.04.2024 | 123,38 | 124,20 | 123,03 | 123,97 | 1,04% | 1.243,00 |
| 25.04.2024 | 122,94 | 123,60 | 121,57 | 122,69 | -0,45% | 1.860,00 |
| 24.04.2024 | 124,34 | 124,36 | 122,84 | 123,25 | -0,43% | 3.496,00 |
| 23.04.2024 | 122,73 | 124,06 | 122,52 | 123,78 | 0,94% | 3.556,00 |
| 22.04.2024 | 121,87 | 122,98 | 121,59 | 122,63 | 1,15% | 3.283,00 |
| 19.04.2024 | 120,04 | 121,52 | 119,66 | 121,23 | 0,18% | 2.262,00 |
| 18.04.2024 | 121,52 | 121,72 | 120,77 | 121,01 | -0,03% | 756,00 |
| 17.04.2024 | 120,86 | 122,03 | 120,56 | 121,05 | -0,04% | 1.346,00 |
| 16.04.2024 | 121,52 | 121,65 | 120,61 | 121,10 | -0,78% | 1.794,00 |
| 15.04.2024 | 122,74 | 123,86 | 121,86 | 122,05 | -0,02% | 9.778,00 |
| 12.04.2024 | 123,13 | 123,99 | 121,90 | 122,07 | -0,81% | 3.858,00 |
| 11.04.2024 | 122,86 | 123,28 | 121,79 | 123,07 | 0,18% | 994,00 |
| 10.04.2024 | 123,30 | 123,64 | 121,89 | 122,85 | -0,18% | 1.669,00 |
| 09.04.2024 | 123,40 | 123,57 | 122,57 | 123,07 | -0,28% | 1.323,00 |
| 08.04.2024 | 122,96 | 123,71 | 122,74 | 123,41 | 0,37% | 5.732,00 |
| 05.04.2024 | 122,63 | 123,22 | 121,81 | 122,96 | 0,27% | 4.731,00 |
| 04.04.2024 | 123,78 | 124,20 | 122,42 | 122,63 | -0,81% | 2.214,00 |
| 03.04.2024 | 123,17 | 123,94 | 123,08 | 123,63 | 0,00% | 2.936,00 |
| 02.04.2024 | 124,60 | 125,11 | 123,16 | 123,63 | -0,79% | 11.355,00 |
| 28.03.2024 | 124,36 | 124,76 | 124,02 | 124,62 | 0,18% | 1.211,00 |
| 27.03.2024 | 123,92 | 124,50 | 123,69 | 124,40 | 0,58% | 3.670,00 |
| 26.03.2024 | 123,70 | 124,00 | 123,25 | 123,68 | 0,24% | 1.535,00 |
| 25.03.2024 | 123,41 | 123,70 | 123,01 | 123,38 | -0,19% | 5.075,00 |
| 22.03.2024 | 123,18 | 123,86 | 123,00 | 123,61 | 0,24% | 1.711,00 |
| 21.03.2024 | 123,34 | 123,57 | 122,77 | 123,32 | 0,23% | 2.598,00 |
| 20.03.2024 | 121,86 | 123,05 | 121,81 | 123,04 | 0,73% | 4.247,00 |
| 19.03.2024 | 121,64 | 122,41 | 121,60 | 122,15 | 0,26% | 1.009,00 |
| 18.03.2024 | 122,32 | 122,34 | 121,76 | 121,83 | -0,36% | 1.109,00 |
| 15.03.2024 | 122,46 | 123,03 | 121,86 | 122,27 | -0,20% | 7.570,00 |
| 14.03.2024 | 122,86 | 123,50 | 122,10 | 122,51 | -0,26% | 2.385,00 |
| 13.03.2024 | 122,62 | 123,04 | 122,41 | 122,83 | 0,04% | 3.543,00 |
| 12.03.2024 | 122,01 | 122,84 | 121,20 | 122,78 | 0,95% | 2.479,00 |
| 11.03.2024 | 121,36 | 121,70 | 120,89 | 121,63 | 0,19% | 3.472,00 |
| 08.03.2024 | 121,91 | 122,09 | 121,22 | 121,40 | -0,38% | 1.647,00 |
| 07.03.2024 | 120,28 | 122,14 | 119,95 | 121,86 | 1,12% | 3.022,00 |
| 06.03.2024 | 119,95 | 120,89 | 119,77 | 120,51 | 0,67% | 3.045,00 |
| 05.03.2024 | 119,78 | 120,28 | 119,37 | 119,71 | -0,42% | 3.538,00 |
| 04.03.2024 | 120,43 | 120,50 | 119,89 | 120,21 | -0,25% | 5.769,00 |
| 01.03.2024 | 120,23 | 120,54 | 119,62 | 120,51 | 0,48% | 14.042,00 |
| 29.02.2024 | 119,67 | 120,03 | 119,29 | 119,94 | 0,38% | 1.660,00 |
| 28.02.2024 | 119,91 | 120,03 | 119,34 | 119,49 | -0,42% | 2.529,00 |
| 27.02.2024 | 119,54 | 120,10 | 119,41 | 119,99 | 0,27% | 2.110,00 |
| 26.02.2024 | 119,90 | 120,08 | 119,53 | 119,67 | -0,38% | 4.336,00 |
| 23.02.2024 | 119,70 | 120,30 | 119,63 | 120,13 | 0,17% | 3.227,00 |
| 22.02.2024 | 119,41 | 120,10 | 119,19 | 119,93 | 0,94% | 1.805,00 |
| 21.02.2024 | 118,86 | 118,96 | 118,29 | 118,81 | 0,05% | 1.615,00 |
| 20.02.2024 | 118,73 | 118,99 | 118,43 | 118,75 | -0,18% | 4.802,00 |
| 19.02.2024 | 118,60 | 119,10 | 118,36 | 118,97 | 0,39% | 2.252,00 |
| 16.02.2024 | 118,28 | 118,92 | 118,25 | 118,51 | 0,14% | 2.700,00 |
| 15.02.2024 | 117,63 | 118,46 | 117,58 | 118,35 | 0,75% | 7.933,00 |
| 14.02.2024 | 116,45 | 117,52 | 116,43 | 117,47 | 1,14% | 2.687,00 |
| 13.02.2024 | 117,56 | 117,57 | 115,78 | 116,15 | -1,21% | 3.972,00 |
| 12.02.2024 | 117,32 | 117,88 | 117,24 | 117,57 | 0,14% | 3.038,00 |
| 09.02.2024 | 117,09 | 117,48 | 116,69 | 117,41 | 0,26% | 1.676,00 |
| 08.02.2024 | 117,25 | 117,61 | 116,99 | 117,11 | -0,17% | 2.178,00 |
| 07.02.2024 | 117,75 | 117,77 | 117,13 | 117,31 | -0,37% | 7.332,00 |
| 06.02.2024 | 117,07 | 117,79 | 116,71 | 117,75 | 0,60% | 1.240,00 |
| 05.02.2024 | 116,87 | 117,24 | 116,52 | 117,05 | -0,03% | 3.233,00 |
| 02.02.2024 | 117,50 | 117,65 | 116,66 | 117,09 | -0,20% | 1.036,00 |
| 01.02.2024 | 116,63 | 117,46 | 116,48 | 117,33 | 0,41% | 9.523,00 |
| 31.01.2024 | 117,13 | 117,63 | 116,77 | 116,85 | -0,43% | 2.041,00 |
| 30.01.2024 | 117,25 | 117,48 | 116,95 | 117,35 | 0,03% | 1.597,00 |
| 29.01.2024 | 116,72 | 117,35 | 116,53 | 117,31 | 0,51% | 7.136,00 |
| 26.01.2024 | 115,62 | 116,88 | 115,43 | 116,72 | 0,83% | 6.358,00 |
| 25.01.2024 | 114,86 | 115,76 | 114,14 | 115,76 | 0,85% | 1.502,00 |
| 24.01.2024 | 114,46 | 115,30 | 114,34 | 114,78 | 0,70% | 2.739,00 |
| 23.01.2024 | 114,08 | 114,42 | 113,53 | 113,98 | 0,02% | 3.673,00 |
| 22.01.2024 | 113,76 | 114,14 | 113,49 | 113,96 | 0,35% | 3.143,00 |
| 19.01.2024 | 113,67 | 114,04 | 112,80 | 113,56 | -0,14% | 1.823,00 |
| 18.01.2024 | 112,65 | 113,82 | 112,54 | 113,72 | 1,03% | 1.714,00 |
| 17.01.2024 | 112,83 | 112,94 | 111,97 | 112,56 | -0,90% | 2.149,00 |
| 16.01.2024 | 113,74 | 114,01 | 113,12 | 113,58 | -0,54% | 2.927,00 |
| 15.01.2024 | 115,16 | 115,28 | 114,02 | 114,20 | -0,64% | 6.112,00 |
| 12.01.2024 | 114,58 | 115,21 | 114,28 | 114,94 | 0,47% | 4.065,00 |
| 11.01.2024 | 115,42 | 115,62 | 113,76 | 114,40 | -0,42% | 2.574,00 |
| 10.01.2024 | 114,50 | 115,07 | 114,48 | 114,88 | 0,05% | 1.035,00 |
| 09.01.2024 | 115,64 | 115,64 | 114,52 | 114,82 | -0,74% | 2.489,00 |
| 08.01.2024 | 114,38 | 115,68 | 113,88 | 115,68 | 0,96% | 6.031,00 |
| 05.01.2024 | 114,49 | 114,99 | 113,67 | 114,58 | -0,07% | 3.887,00 |
| 04.01.2024 | 114,24 | 115,11 | 114,19 | 114,66 | 0,28% | 1.868,00 |
| 03.01.2024 | 115,12 | 115,59 | 113,86 | 114,34 | -0,71% | 2.737,00 |
| 02.01.2024 | 115,67 | 116,33 | 114,70 | 115,16 | -0,34% | 9.903,00 |
| 29.12.2023 | 115,22 | 115,65 | 115,18 | 115,55 | 0,34% | 973,00 |
| 28.12.2023 | 115,78 | 115,82 | 115,10 | 115,16 | -0,31% | 1.922,00 |
| 27.12.2023 | 115,39 | 115,72 | 115,02 | 115,52 | 0,33% | 3.958,00 |
| 22.12.2023 | 114,62 | 115,38 | 114,62 | 115,14 | -0,03% | 1.229,00 |