94,050€
0,84%
Echtzeitkurs Xtrackers Euro Stoxx 50 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx 50 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 93,66 | 94,22 | 93,47 | 94,05 | 0,76% | 4.852,00 |
| 05.06.2025 | 93,61 | 94,18 | 93,12 | 93,34 | -0,32% | 2.880,00 |
| 04.06.2025 | 93,46 | 94,00 | 93,33 | 93,64 | 0,34% | 1.680,00 |
| 03.06.2025 | 93,05 | 93,34 | 92,27 | 93,32 | -0,06% | 98,00 |
| 02.06.2025 | 92,59 | 93,37 | 92,00 | 93,37 | 0,33% | 1.101,00 |
| 30.05.2025 | 93,24 | 93,68 | 92,42 | 93,06 | -0,10% | 5.170,00 |
| 29.05.2025 | 94,33 | 94,38 | 92,73 | 93,15 | -0,20% | 30.150,00 |
| 28.05.2025 | 93,81 | 94,10 | 93,18 | 93,34 | -0,75% | 4.630,00 |
| 27.05.2025 | 93,39 | 94,25 | 93,35 | 94,05 | 0,57% | 15.112,00 |
| 26.05.2025 | 93,58 | 93,79 | 93,28 | 93,52 | 1,35% | 3.562,00 |
| 23.05.2025 | 94,04 | 94,29 | 90,98 | 92,27 | -1,91% | 8.478,00 |
| 22.05.2025 | 93,90 | 94,35 | 93,29 | 94,07 | 0,33% | 6.508,00 |
| 21.05.2025 | 94,46 | 94,68 | 93,55 | 93,76 | -0,94% | 16.097,00 |
| 20.05.2025 | 94,22 | 94,78 | 93,97 | 94,65 | 0,17% | 621,00 |
| 19.05.2025 | 93,69 | 94,49 | 93,28 | 94,49 | 0,38% | 3.440,00 |
| 16.05.2025 | 93,56 | 94,30 | 93,44 | 94,13 | 0,55% | 30.328,00 |
| 15.05.2025 | 92,93 | 93,69 | 92,65 | 93,61 | 0,36% | 2.016,00 |
| 14.05.2025 | 93,31 | 93,60 | 92,77 | 93,27 | 0,00% | 32.265,00 |
| 13.05.2025 | 92,84 | 93,52 | 92,84 | 93,27 | -0,06% | 8.870,00 |
| 12.05.2025 | 92,42 | 93,57 | 92,15 | 93,33 | 1,92% | 1.590,00 |
| 09.05.2025 | 91,25 | 91,68 | 91,23 | 91,58 | 0,56% | 3.212,00 |
| 08.05.2025 | 90,61 | 91,47 | 90,42 | 91,07 | 0,82% | 23.498,00 |
| 07.05.2025 | 90,38 | 90,51 | 89,64 | 90,32 | 0,25% | 3.040,00 |
| 06.05.2025 | 90,55 | 90,99 | 89,54 | 90,10 | -0,72% | 76,00 |
| 05.05.2025 | 90,33 | 91,05 | 90,31 | 90,75 | -0,02% | 3.163,00 |
| 02.05.2025 | 89,35 | 90,81 | 89,12 | 90,77 | 2,33% | 1.595,00 |
| 30.04.2025 | 88,39 | 88,82 | 87,38 | 88,70 | 0,07% | 2.040,00 |
| 29.04.2025 | 88,47 | 88,78 | 87,94 | 88,63 | 0,10% | 2.424,00 |
| 28.04.2025 | 88,25 | 89,04 | 88,15 | 88,55 | -0,28% | 5.671,00 |
| 25.04.2025 | 88,04 | 88,83 | 87,77 | 88,80 | 1,00% | 4.722,00 |
| 24.04.2025 | 86,84 | 87,94 | 86,31 | 87,92 | 0,94% | 676,00 |
| 23.04.2025 | 86,26 | 87,69 | 86,14 | 87,10 | 2,07% | 6.015,00 |
| 22.04.2025 | 83,62 | 85,42 | 83,52 | 85,34 | 1,11% | 30.527,00 |
| 17.04.2025 | 84,54 | 84,95 | 83,95 | 84,40 | 0,95% | 2.880,00 |
| 16.04.2025 | 83,22 | 84,80 | 83,15 | 83,61 | -1,22% | 19.876,00 |
| 15.04.2025 | 83,45 | 84,98 | 83,43 | 84,64 | 1,32% | 62.405,00 |
| 14.04.2025 | 83,47 | 84,25 | 82,70 | 83,54 | 0,48% | 3.581,00 |
| 11.04.2025 | 83,04 | 83,46 | 80,61 | 83,14 | 0,58% | 4.377,00 |
| 10.04.2025 | 85,04 | 86,40 | 80,57 | 82,66 | -3,70% | 23.591,00 |
| 09.04.2025 | 78,17 | 86,52 | 77,82 | 85,84 | 9,09% | 8.755,00 |
| 08.04.2025 | 81,16 | 82,27 | 77,66 | 78,69 | -1,43% | 39.919,00 |
| 07.04.2025 | 79,80 | 85,69 | 76,58 | 79,83 | -2,66% | 29.670,00 |
| 04.04.2025 | 86,77 | 87,02 | 81,92 | 82,01 | -5,62% | 8.518,00 |
| 03.04.2025 | 88,03 | 88,87 | 86,77 | 86,89 | -3,88% | 2.167,00 |
| 02.04.2025 | 90,36 | 90,57 | 89,47 | 90,39 | -0,13% | 7.284,00 |
| 01.04.2025 | 89,71 | 90,79 | 89,66 | 90,51 | 0,72% | 2.171,00 |
| 31.03.2025 | 89,80 | 90,15 | 88,78 | 89,86 | -0,86% | 38.318,00 |
| 28.03.2025 | 91,03 | 91,55 | 90,51 | 90,64 | -1,00% | 2.748,00 |
| 27.03.2025 | 91,46 | 91,94 | 90,87 | 91,55 | -0,14% | 10.139,00 |
| 26.03.2025 | 93,21 | 93,54 | 91,48 | 91,68 | -1,77% | - |
| 25.03.2025 | 92,06 | 93,53 | 92,06 | 93,34 | 1,17% | 4.357,00 |
| 24.03.2025 | 92,79 | 93,35 | 91,90 | 92,26 | 0,08% | 34.200,00 |
| 21.03.2025 | 92,50 | 92,61 | 91,68 | 92,19 | -0,51% | 1.334,00 |
| 20.03.2025 | 93,43 | 93,76 | 92,30 | 92,66 | -1,10% | 3.059,00 |
| 19.03.2025 | 93,19 | 93,96 | 92,62 | 93,69 | 0,53% | 1.290,00 |
| 18.03.2025 | 92,97 | 93,53 | 92,80 | 93,20 | 0,26% | 2.422,00 |
| 17.03.2025 | 91,91 | 93,09 | 91,59 | 92,96 | 0,82% | 38.545,00 |
| 14.03.2025 | 90,97 | 92,34 | 90,33 | 92,20 | 2,03% | 2.312,00 |
| 13.03.2025 | 90,93 | 91,60 | 90,17 | 90,37 | -0,76% | 2.191,00 |
| 12.03.2025 | 90,91 | 91,95 | 90,46 | 91,06 | 0,36% | 13.375,00 |
| 11.03.2025 | 91,99 | 92,31 | 89,87 | 90,73 | -0,88% | 7.124,00 |
| 10.03.2025 | 93,56 | 93,74 | 90,79 | 91,54 | -2,52% | 5.894,00 |
| 07.03.2025 | 93,00 | 94,01 | 92,41 | 93,91 | 0,69% | 15.166,00 |
| 06.03.2025 | 94,41 | 94,63 | 92,73 | 93,27 | -0,88% | 1.273,00 |
| 05.03.2025 | 93,20 | 94,28 | 93,02 | 94,10 | 1,60% | 8.886,00 |
| 04.03.2025 | 93,61 | 93,61 | 91,31 | 92,61 | -1,08% | 6.808,00 |
| 03.03.2025 | 93,30 | 94,73 | 92,41 | 93,62 | 0,80% | 7.398,00 |
| 28.02.2025 | 91,90 | 93,07 | 91,76 | 92,88 | 0,52% | 4.819,00 |
| 27.02.2025 | 93,63 | 93,63 | 92,34 | 92,40 | -0,95% | 3.170,00 |
| 26.02.2025 | 93,34 | 94,12 | 93,08 | 93,29 | 0,44% | 1.489,00 |
| 25.02.2025 | 92,38 | 93,23 | 92,04 | 92,89 | 0,70% | 7.799,00 |
| 24.02.2025 | 93,42 | 93,55 | 92,21 | 92,24 | -0,32% | 4.167,00 |
| 21.02.2025 | 92,97 | 93,36 | 92,31 | 92,53 | -0,40% | 1.800,00 |
| 20.02.2025 | 93,01 | 93,55 | 92,75 | 92,90 | 0,08% | 4.587,00 |
| 19.02.2025 | 94,10 | 94,23 | 92,65 | 92,83 | -1,40% | 12.740,00 |
| 18.02.2025 | 93,95 | 94,28 | 93,62 | 94,15 | 0,13% | 1.676,00 |
| 17.02.2025 | 93,40 | 94,03 | 93,29 | 94,02 | 0,84% | 14.120,00 |
| 14.02.2025 | 93,10 | 93,90 | 93,10 | 93,24 | 0,29% | 212,00 |
| 13.02.2025 | 92,80 | 93,52 | 92,38 | 92,97 | 0,45% | 2.250,00 |
| 12.02.2025 | 91,84 | 92,63 | 91,12 | 92,55 | 0,75% | 275,00 |
| 11.02.2025 | 91,11 | 91,91 | 90,99 | 91,86 | 0,70% | 638,00 |
| 10.02.2025 | 90,70 | 91,23 | 90,57 | 91,23 | 0,99% | 2.225,00 |
| 07.02.2025 | 90,90 | 91,05 | 90,26 | 90,33 | -0,55% | 46,00 |
| 06.02.2025 | 89,85 | 91,15 | 89,78 | 90,83 | 1,17% | - |
| 05.02.2025 | 89,07 | 89,91 | 88,98 | 89,78 | 0,48% | - |
| 04.02.2025 | 88,56 | 89,59 | 88,15 | 89,36 | 1,07% | 2.461,00 |
| 03.02.2025 | 87,30 | 88,83 | 87,26 | 88,41 | -1,00% | 8.918,00 |
| 31.01.2025 | 89,77 | 90,28 | 89,18 | 89,30 | -0,56% | 16.289,00 |
| 30.01.2025 | 89,11 | 90,14 | 89,04 | 89,81 | 1,04% | 2.600,00 |
| 29.01.2025 | 89,14 | 89,15 | 88,67 | 88,89 | 0,47% | 4.784,00 |
| 28.01.2025 | 88,17 | 88,68 | 87,87 | 88,47 | -0,05% | 22,00 |
| 27.01.2025 | 87,58 | 88,52 | 87,16 | 88,51 | -0,02% | 3.883,00 |
| 24.01.2025 | 89,06 | 89,37 | 88,48 | 88,52 | -0,51% | 3.101,00 |
| 23.01.2025 | 88,24 | 88,99 | 88,09 | 88,98 | 0,86% | 1.022,00 |
| 22.01.2025 | 87,92 | 88,84 | 87,87 | 88,22 | 0,30% | 15.254,00 |
| 21.01.2025 | 87,47 | 87,99 | 87,40 | 87,96 | 0,21% | 1.995,00 |
| 20.01.2025 | 87,40 | 88,06 | 87,06 | 87,77 | 0,47% | 4.291,00 |
| 17.01.2025 | 86,71 | 87,58 | 86,68 | 87,36 | 0,88% | 2.524,00 |
| 16.01.2025 | 85,88 | 86,84 | 85,82 | 86,60 | 1,37% | 545,00 |
| 15.01.2025 | 84,60 | 85,76 | 84,42 | 85,43 | 1,01% | 306,00 |