157,750€
1,72%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 160,34 | 160,42 | 157,71 | 157,99 | -1,10% | 3.679,00 |
| 20.04.2026 | 159,26 | 160,04 | 159,08 | 159,74 | -0,75% | 5.257,00 |
| 17.04.2026 | 158,45 | 161,13 | 158,13 | 160,94 | 1,53% | 4.218,00 |
| 16.04.2026 | 159,04 | 159,44 | 158,37 | 158,52 | -0,04% | 1.334,00 |
| 15.04.2026 | 158,83 | 159,53 | 158,03 | 158,59 | -0,35% | 9.058,00 |
| 14.04.2026 | 158,14 | 159,30 | 158,14 | 159,14 | 0,42% | 2.260,00 |
| 13.04.2026 | 156,45 | 158,48 | 156,00 | 158,48 | 0,49% | 3.039,00 |
| 10.04.2026 | 157,65 | 159,00 | 157,27 | 157,71 | -0,12% | 1.817,00 |
| 09.04.2026 | 157,37 | 158,11 | 156,31 | 157,90 | -0,01% | 3.269,00 |
| 08.04.2026 | 158,34 | 160,04 | 156,60 | 157,91 | 4,22% | 6.989,00 |
| 07.04.2026 | 153,28 | 154,30 | 151,06 | 151,52 | -1,22% | 8.886,00 |
| 02.04.2026 | 150,47 | 153,56 | 150,47 | 153,39 | -0,01% | 3.034,00 |
| 01.04.2026 | 152,24 | 153,80 | 152,16 | 153,40 | 1,23% | 12.524,00 |
| 31.03.2026 | 149,35 | 151,64 | 148,63 | 151,54 | 2,19% | 3.823,00 |
| 30.03.2026 | 146,36 | 149,38 | 145,98 | 148,29 | 1,20% | 3.896,00 |
| 27.03.2026 | 148,91 | 149,22 | 146,51 | 146,53 | -1,19% | 5.900,00 |
| 26.03.2026 | 149,49 | 149,89 | 147,97 | 148,29 | -1,36% | 3.960,00 |
| 25.03.2026 | 149,54 | 150,99 | 149,23 | 150,34 | 0,68% | 7.683,00 |
| 24.03.2026 | 147,34 | 149,81 | 146,58 | 149,33 | 0,45% | 4.794,00 |
| 23.03.2026 | 144,22 | 150,15 | 143,09 | 148,66 | 1,81% | 14.769,00 |
| 20.03.2026 | 149,96 | 150,88 | 145,07 | 146,02 | -2,83% | 9.526,00 |
| 19.03.2026 | 150,76 | 151,37 | 148,64 | 150,28 | -0,69% | 8.659,00 |
| 18.03.2026 | 154,96 | 155,19 | 151,32 | 151,32 | -1,68% | 2.982,00 |
| 17.03.2026 | 152,56 | 154,77 | 152,45 | 153,91 | 0,25% | 3.015,00 |
| 16.03.2026 | 153,14 | 153,79 | 151,71 | 153,52 | 0,91% | 13.958,00 |
| 13.03.2026 | 152,88 | 154,26 | 151,44 | 152,13 | -0,52% | 4.059,00 |
| 12.03.2026 | 152,75 | 154,17 | 152,18 | 152,93 | -0,80% | 4.371,00 |
| 11.03.2026 | 154,35 | 154,56 | 153,09 | 154,16 | -0,01% | 9.979,00 |
| 10.03.2026 | 153,51 | 156,12 | 153,24 | 154,17 | 0,27% | 9.091,00 |
| 09.03.2026 | 149,39 | 154,59 | 148,88 | 153,75 | -0,01% | 15.676,00 |
| 06.03.2026 | 155,23 | 155,50 | 151,60 | 153,77 | -0,12% | 7.479,00 |
| 05.03.2026 | 155,84 | 157,59 | 153,63 | 153,95 | -2,01% | 7.921,00 |
| 04.03.2026 | 154,30 | 157,26 | 153,94 | 157,10 | 0,89% | 11.152,00 |
| 03.03.2026 | 157,78 | 157,92 | 153,41 | 155,71 | -2,41% | 16.367,00 |
| 02.03.2026 | 159,30 | 160,01 | 158,66 | 159,55 | -1,08% | 19.735,00 |
| 27.02.2026 | 161,86 | 162,52 | 160,96 | 161,30 | -0,28% | 4.658,00 |
| 26.02.2026 | 161,64 | 162,25 | 161,22 | 161,75 | 0,10% | 3.603,00 |
| 25.02.2026 | 161,06 | 161,79 | 160,85 | 161,59 | 0,32% | 5.858,00 |
| 24.02.2026 | 160,50 | 161,29 | 159,87 | 161,08 | 0,39% | 3.821,00 |
| 23.02.2026 | 160,45 | 161,26 | 160,21 | 160,45 | -0,35% | 24.247,00 |
| 20.02.2026 | 160,27 | 161,57 | 159,93 | 161,02 | 0,69% | 4.197,00 |
| 19.02.2026 | 160,63 | 160,71 | 159,27 | 159,92 | -0,35% | 3.616,00 |
| 18.02.2026 | 159,22 | 160,77 | 159,09 | 160,48 | 1,05% | 3.983,00 |
| 17.02.2026 | 157,61 | 158,81 | 157,42 | 158,81 | 0,42% | 3.187,00 |
| 16.02.2026 | 157,97 | 158,47 | 157,84 | 158,14 | 0,09% | 11.483,00 |
| 13.02.2026 | 157,82 | 158,15 | 156,94 | 158,00 | 0,11% | 19.108,00 |
| 12.02.2026 | 159,47 | 159,85 | 157,57 | 157,82 | -0,62% | 4.074,00 |
| 11.02.2026 | 158,60 | 159,17 | 157,90 | 158,80 | 0,13% | 2.792,00 |
| 10.02.2026 | 158,41 | 158,86 | 158,34 | 158,60 | 0,01% | 2.667,00 |
| 09.02.2026 | 158,22 | 158,66 | 157,36 | 158,59 | 0,67% | 7.474,00 |
| 06.02.2026 | 155,86 | 157,65 | 155,39 | 157,53 | 1,19% | 4.497,00 |
| 05.02.2026 | 157,72 | 157,89 | 155,55 | 155,67 | -0,94% | 6.860,00 |
| 04.02.2026 | 157,42 | 158,89 | 157,15 | 157,15 | 0,00% | 3.897,00 |
| 03.02.2026 | 158,34 | 158,97 | 156,21 | 157,15 | -0,57% | 6.774,00 |
| 02.02.2026 | 154,28 | 158,05 | 153,92 | 158,05 | 1,35% | 14.517,00 |
| 30.01.2026 | 155,28 | 156,29 | 154,91 | 155,95 | 0,14% | 5.598,00 |
| 29.01.2026 | 155,61 | 156,53 | 154,69 | 155,73 | 0,20% | 9.418,00 |
| 28.01.2026 | 157,05 | 157,20 | 155,04 | 155,42 | -0,71% | 4.514,00 |
| 27.01.2026 | 156,00 | 156,64 | 155,67 | 156,53 | 0,57% | 5.873,00 |
| 26.01.2026 | 155,18 | 155,91 | 154,86 | 155,65 | 0,35% | 6.092,00 |
| 23.01.2026 | 155,15 | 155,47 | 154,78 | 155,11 | -0,17% | 6.518,00 |
| 22.01.2026 | 155,35 | 156,03 | 155,01 | 155,37 | 0,01% | 6.231,00 |
| 21.01.2026 | 153,57 | 155,49 | 152,51 | 155,35 | 1,42% | 5.529,00 |
| 20.01.2026 | 154,25 | 154,38 | 152,67 | 153,17 | -1,03% | 9.871,00 |
| 19.01.2026 | 154,84 | 155,59 | 154,57 | 154,76 | -1,45% | 12.948,00 |
| 16.01.2026 | 156,57 | 157,06 | 156,33 | 157,03 | 0,31% | 5.345,00 |
| 15.01.2026 | 156,94 | 156,99 | 156,35 | 156,55 | 0,41% | 8.273,00 |
| 14.01.2026 | 155,69 | 156,28 | 155,66 | 155,91 | 0,12% | 3.641,00 |
| 13.01.2026 | 156,20 | 156,30 | 155,32 | 155,72 | -0,16% | 5.050,00 |
| 12.01.2026 | 155,40 | 156,01 | 155,05 | 155,97 | 0,33% | 9.343,00 |
| 09.01.2026 | 154,43 | 155,46 | 154,32 | 155,46 | 0,89% | 2.571,00 |
| 08.01.2026 | 153,96 | 154,31 | 153,59 | 154,09 | -0,10% | 2.421,00 |
| 07.01.2026 | 154,54 | 154,70 | 154,03 | 154,25 | 0,12% | 7.871,00 |
| 06.01.2026 | 154,20 | 154,20 | 153,57 | 154,07 | 1,08% | 2.493,00 |
| 05.01.2026 | 152,89 | 152,99 | 152,37 | 152,43 | 0,12% | 3.603,00 |
| 02.01.2026 | 151,26 | 152,49 | 150,48 | 152,24 | 0,72% | 14.962,00 |
| 30.12.2025 | 150,35 | 151,16 | 150,12 | 151,15 | 0,55% | 3.108,00 |
| 29.12.2025 | 150,49 | 150,58 | 149,90 | 150,33 | 0,21% | 10.247,00 |
| 23.12.2025 | 149,68 | 150,33 | 149,58 | 150,01 | 0,28% | 7.987,00 |
| 22.12.2025 | 149,66 | 149,82 | 149,09 | 149,59 | -0,05% | 5.973,00 |
| 19.12.2025 | 148,72 | 149,99 | 148,70 | 149,67 | 0,63% | 4.132,00 |
| 18.12.2025 | 147,48 | 149,23 | 147,47 | 148,73 | 0,84% | 3.572,00 |
| 17.12.2025 | 148,28 | 148,52 | 147,33 | 147,49 | -0,51% | 3.025,00 |
| 16.12.2025 | 148,02 | 148,83 | 147,57 | 148,24 | -0,21% | 4.317,00 |
| 15.12.2025 | 148,03 | 148,69 | 147,87 | 148,55 | 0,69% | 11.564,00 |
| 12.12.2025 | 148,68 | 149,07 | 147,25 | 147,53 | -0,70% | 3.011,00 |
| 11.12.2025 | 147,12 | 148,67 | 146,95 | 148,57 | 0,43% | 3.569,00 |
| 10.12.2025 | 147,04 | 147,94 | 146,77 | 147,94 | 0,68% | 3.162,00 |
| 09.12.2025 | 147,47 | 147,89 | 146,88 | 146,94 | -0,16% | 3.436,00 |
| 08.12.2025 | 147,32 | 147,64 | 147,07 | 147,17 | -0,19% | 6.415,00 |
| 05.12.2025 | 147,70 | 148,21 | 147,41 | 147,45 | -0,03% | 5.011,00 |
| 04.12.2025 | 147,47 | 147,73 | 146,93 | 147,49 | 0,15% | 4.087,00 |
| 03.12.2025 | 146,90 | 147,37 | 146,48 | 147,27 | 0,29% | 3.165,00 |