166,780€
-1,17%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 162,23 | 163,02 | 161,81 | 161,97 | -0,02% | 2.054,00 |
| 01.06.2026 | 162,40 | 162,65 | 160,71 | 162,00 | 0,12% | 11.464,00 |
| 29.05.2026 | 162,77 | 163,46 | 161,72 | 161,80 | -0,33% | 3.487,00 |
| 28.05.2026 | 162,26 | 162,78 | 161,56 | 162,34 | -0,62% | 2.819,00 |
| 27.05.2026 | 163,59 | 164,03 | 162,47 | 163,36 | 0,11% | 3.410,00 |
| 26.05.2026 | 164,38 | 164,54 | 162,82 | 163,18 | -1,14% | 2.261,00 |
| 25.05.2026 | 163,88 | 165,33 | 163,21 | 165,07 | 2,22% | 4.950,00 |
| 22.05.2026 | 162,15 | 162,70 | 161,41 | 161,49 | -0,44% | 1.541,00 |
| 21.05.2026 | 160,62 | 163,02 | 159,95 | 162,20 | 0,73% | 1.783,00 |
| 20.05.2026 | 157,69 | 161,45 | 157,64 | 161,02 | 1,92% | 6.436,00 |
| 19.05.2026 | 158,34 | 159,78 | 157,95 | 157,99 | -0,52% | 2.795,00 |
| 18.05.2026 | 155,41 | 158,82 | 154,76 | 158,81 | 1,53% | 5.391,00 |
| 15.05.2026 | 157,41 | 158,55 | 156,30 | 156,41 | -1,87% | 7.159,00 |
| 14.05.2026 | 159,18 | 160,05 | 158,76 | 159,39 | 0,22% | 1.591,00 |
| 13.05.2026 | 158,18 | 159,18 | 156,88 | 159,04 | 0,98% | 4.496,00 |
| 12.05.2026 | 157,52 | 157,76 | 156,42 | 157,50 | -0,49% | 2.450,00 |
| 11.05.2026 | 158,20 | 158,63 | 157,81 | 158,28 | -0,31% | 2.808,00 |
| 08.05.2026 | 158,06 | 159,07 | 157,66 | 158,78 | 0,72% | 3.914,00 |
| 07.05.2026 | 161,20 | 161,79 | 157,31 | 157,64 | -2,29% | 7.322,00 |
| 06.05.2026 | 159,12 | 161,79 | 158,88 | 161,34 | 2,28% | 5.861,00 |
| 05.05.2026 | 155,77 | 157,92 | 155,47 | 157,74 | 1,43% | 6.543,00 |
| 04.05.2026 | 158,75 | 159,00 | 154,76 | 155,51 | -1,47% | 11.320,00 |
| 30.04.2026 | 154,05 | 158,19 | 153,62 | 157,83 | 1,83% | 1.631,00 |
| 29.04.2026 | 156,68 | 156,87 | 154,50 | 155,00 | -0,75% | 3.515,00 |
| 28.04.2026 | 156,89 | 157,26 | 155,72 | 156,17 | -0,62% | 1.759,00 |
| 27.04.2026 | 157,24 | 158,14 | 156,67 | 157,14 | -0,32% | 2.967,00 |
| 24.04.2026 | 157,12 | 158,29 | 156,52 | 157,65 | 0,35% | 2.715,00 |
| 23.04.2026 | 157,13 | 158,34 | 155,64 | 157,10 | -0,62% | 3.270,00 |
| 22.04.2026 | 158,60 | 159,16 | 157,91 | 158,08 | 0,06% | 1.329,00 |