92,750€
0,47%
Echtzeitkurs Xtrackers Euro Stoxx 50 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx 50 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 84,65 | 85,18 | 84,29 | 84,58 | 0,12% | 220,00 |
| 13.01.2025 | 84,20 | 84,49 | 83,40 | 84,48 | -0,12% | 544,00 |
| 10.01.2025 | 84,95 | 85,37 | 84,32 | 84,58 | -0,65% | 1.200,00 |
| 09.01.2025 | 84,60 | 85,21 | 84,26 | 85,14 | 0,45% | 47.524,00 |
| 08.01.2025 | 84,79 | 85,44 | 84,25 | 84,75 | -0,02% | - |
| 07.01.2025 | 84,08 | 85,35 | 84,08 | 84,77 | 0,71% | 309,00 |
| 06.01.2025 | 83,10 | 84,75 | 82,93 | 84,17 | 1,69% | 3.460,00 |
| 03.01.2025 | 83,21 | 83,40 | 82,46 | 82,77 | -0,27% | 3.038,00 |
| 02.01.2025 | 82,94 | 83,51 | 82,21 | 82,99 | 0,22% | 6.969,00 |
| 30.12.2024 | 82,80 | 83,15 | 82,63 | 82,81 | -0,20% | 33,00 |
| 27.12.2024 | 82,51 | 83,12 | 82,13 | 82,98 | 0,37% | 1.508,00 |
| 23.12.2024 | 82,53 | 82,74 | 81,97 | 82,67 | 0,39% | 1.931,00 |
| 20.12.2024 | 82,21 | 82,75 | 80,74 | 82,35 | -0,29% | 9.590,00 |
| 19.12.2024 | 82,71 | 83,21 | 82,48 | 82,59 | -0,32% | 2.240,00 |
| 18.12.2024 | 83,81 | 84,24 | 82,73 | 82,86 | -1,09% | 75,00 |
| 17.12.2024 | 83,62 | 84,19 | 83,46 | 83,77 | -0,01% | 9.949,00 |
| 16.12.2024 | 84,09 | 84,13 | 83,74 | 83,78 | -0,52% | 5.280,00 |
| 13.12.2024 | 84,05 | 84,70 | 83,98 | 84,21 | 0,10% | 5.212,00 |
| 12.12.2024 | 84,14 | 84,35 | 83,98 | 84,13 | -0,20% | - |
| 11.12.2024 | 83,88 | 84,33 | 83,74 | 84,29 | 0,59% | 336,00 |
| 10.12.2024 | 84,14 | 84,42 | 83,78 | 83,80 | -0,59% | 133,00 |
| 09.12.2024 | 84,23 | 84,84 | 84,19 | 84,29 | -0,01% | 1.850,00 |
| 06.12.2024 | 83,65 | 84,52 | 83,65 | 84,30 | 0,61% | 19.860,00 |
| 05.12.2024 | 83,22 | 84,04 | 83,12 | 83,78 | 0,66% | 21.638,00 |
| 04.12.2024 | 82,71 | 83,59 | 82,58 | 83,23 | 0,62% | 6.283,00 |
| 03.12.2024 | 82,27 | 83,11 | 82,16 | 82,72 | 0,55% | 5.260,00 |
| 02.12.2024 | 80,76 | 82,34 | 80,51 | 82,27 | 1,22% | 3.358,00 |
| 29.11.2024 | 80,51 | 81,52 | 80,32 | 81,27 | 0,71% | 7.465,00 |
| 28.11.2024 | 80,70 | 81,02 | 80,44 | 80,70 | 0,43% | 250,00 |
| 27.11.2024 | 80,57 | 80,79 | 79,73 | 80,35 | -0,34% | 12.314,00 |
| 26.11.2024 | 80,72 | 81,21 | 80,39 | 80,63 | -0,53% | 37.050,00 |
| 25.11.2024 | 81,53 | 81,84 | 80,94 | 81,06 | -0,23% | 1.133,00 |
| 22.11.2024 | 80,65 | 81,33 | 79,96 | 81,24 | 0,59% | 16.400,00 |
| 21.11.2024 | 80,41 | 80,77 | 79,42 | 80,76 | 0,39% | 4.170,00 |
| 20.11.2024 | 80,96 | 81,12 | 79,88 | 80,45 | -0,04% | 132,00 |
| 19.11.2024 | 81,23 | 81,35 | 79,38 | 80,48 | -0,51% | 1.580,00 |
| 18.11.2024 | 81,29 | 81,33 | 80,53 | 80,90 | -0,21% | 6.228,00 |
| 15.11.2024 | 81,18 | 81,73 | 80,75 | 81,07 | -0,42% | 858,00 |
| 14.11.2024 | 80,05 | 81,81 | 79,99 | 81,41 | 1,39% | 7.632,00 |
| 13.11.2024 | 79,81 | 80,51 | 79,44 | 80,29 | -0,01% | 13.106,00 |
| 12.11.2024 | 81,23 | 81,64 | 79,94 | 80,30 | -1,99% | 7.108,00 |
| 11.11.2024 | 81,66 | 82,48 | 81,52 | 81,93 | 0,63% | 50.033,00 |
| 08.11.2024 | 82,16 | 82,30 | 81,02 | 81,42 | -1,20% | 2.268,00 |
| 07.11.2024 | 81,53 | 82,48 | 81,18 | 82,40 | 1,25% | 61.281,00 |
| 06.11.2024 | 82,50 | 83,71 | 80,96 | 81,38 | -1,25% | 6.899,00 |
| 05.11.2024 | 82,26 | 82,61 | 81,85 | 82,41 | 0,52% | 14.630,00 |
| 04.11.2024 | 82,56 | 82,79 | 81,86 | 81,98 | -0,36% | 66.218,00 |
| 01.11.2024 | 81,59 | 82,73 | 81,54 | 82,28 | 0,70% | 5.860,00 |
| 31.10.2024 | 82,11 | 82,17 | 81,27 | 81,71 | -0,96% | 2.253,00 |
| 30.10.2024 | 83,54 | 83,55 | 82,29 | 82,50 | -1,37% | 14.977,00 |
| 29.10.2024 | 84,18 | 84,53 | 83,60 | 83,64 | -0,51% | 31.836,00 |
| 28.10.2024 | 83,80 | 84,23 | 83,36 | 84,07 | 0,89% | 167.135,00 |
| 25.10.2024 | 83,30 | 83,73 | 83,07 | 83,33 | -0,03% | 6.265,00 |
| 24.10.2024 | 83,16 | 84,02 | 83,16 | 83,35 | 0,36% | - |
| 23.10.2024 | 83,55 | 83,65 | 82,82 | 83,06 | -0,61% | 12.139,00 |
| 22.10.2024 | 83,63 | 83,94 | 82,99 | 83,57 | -0,14% | 63.910,00 |
| 21.10.2024 | 84,12 | 84,34 | 83,46 | 83,69 | -0,69% | 400,00 |
| 18.10.2024 | 83,58 | 84,32 | 83,42 | 84,27 | 0,80% | 2.644,00 |
| 17.10.2024 | 83,05 | 84,07 | 82,94 | 83,60 | 0,57% | 66.000,00 |
| 16.10.2024 | 83,23 | 83,30 | 82,76 | 83,13 | -0,20% | 16.963,00 |
| 15.10.2024 | 85,32 | 85,56 | 83,07 | 83,30 | -2,47% | 36.542,00 |
| 14.10.2024 | 84,60 | 85,45 | 84,53 | 85,41 | 0,87% | 2.016,00 |
| 11.10.2024 | 84,12 | 84,68 | 83,75 | 84,67 | 0,59% | 21.836,00 |
| 10.10.2024 | 83,93 | 84,34 | 83,68 | 84,18 | -0,21% | 720,00 |
| 09.10.2024 | 83,74 | 84,41 | 83,35 | 84,35 | 0,59% | 62.770,00 |
| 08.10.2024 | 83,23 | 83,93 | 83,00 | 83,86 | 0,13% | 89.160,00 |
| 07.10.2024 | 83,97 | 84,15 | 83,35 | 83,75 | -0,53% | 5.391,00 |