97,740€
0,41%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 97,90 | 98,25 | 97,49 | 97,72 | 0,11% | 1.430,00 |
| 14.10.2025 | 96,39 | 97,66 | 95,57 | 97,61 | 0,54% | 306,00 |
| 13.10.2025 | 96,86 | 97,37 | 96,47 | 97,09 | 1,26% | 1.880,00 |
| 10.10.2025 | 98,04 | 98,36 | 95,75 | 95,88 | -2,10% | 6.420,00 |
| 09.10.2025 | 98,45 | 98,64 | 97,74 | 97,93 | -0,38% | 4.299,00 |
| 08.10.2025 | 97,76 | 98,51 | 97,55 | 98,30 | 0,68% | 102,00 |
| 07.10.2025 | 98,04 | 98,28 | 97,57 | 97,64 | -0,49% | 3.940,00 |
| 06.10.2025 | 98,45 | 98,47 | 97,60 | 98,12 | -0,31% | 2.307,00 |
| 03.10.2025 | 98,59 | 98,70 | 98,22 | 98,43 | -0,16% | - |
| 02.10.2025 | 97,80 | 98,78 | 97,70 | 98,59 | 1,05% | 7.800,00 |
| 01.10.2025 | 96,07 | 97,72 | 95,74 | 97,57 | 1,16% | 56,00 |
| 30.09.2025 | 95,78 | 96,45 | 95,32 | 96,45 | 0,68% | 147,00 |
| 29.09.2025 | 95,93 | 96,19 | 95,54 | 95,79 | 0,18% | 7.978,00 |
| 26.09.2025 | 94,74 | 95,66 | 94,72 | 95,62 | 0,77% | 503,00 |
| 25.09.2025 | 95,04 | 95,11 | 94,05 | 94,89 | -0,08% | - |
| 24.09.2025 | 94,97 | 95,24 | 94,66 | 94,96 | 0,17% | 16.052,00 |
| 23.09.2025 | 94,63 | 95,45 | 94,59 | 94,80 | 0,10% | - |
| 22.09.2025 | 94,89 | 94,95 | 94,22 | 94,71 | -0,26% | 6.755,00 |
| 19.09.2025 | 94,68 | 95,43 | 94,68 | 94,96 | 0,19% | 10.202,00 |
| 18.09.2025 | 93,47 | 94,95 | 93,43 | 94,78 | 1,53% | 7.760,00 |
| 17.09.2025 | 93,57 | 93,68 | 93,03 | 93,36 | -0,21% | 1.225,00 |
| 16.09.2025 | 94,57 | 94,69 | 93,25 | 93,55 | -0,96% | 2.640,00 |
| 15.09.2025 | 93,83 | 94,61 | 93,83 | 94,46 | 0,73% | 1.539,00 |
| 12.09.2025 | 93,81 | 93,83 | 93,11 | 93,78 | 0,01% | 1.812,00 |
| 11.09.2025 | 93,05 | 93,93 | 93,01 | 93,78 | 0,77% | 120,00 |
| 10.09.2025 | 93,57 | 94,07 | 93,06 | 93,06 | -0,43% | 21.730,00 |
| 09.09.2025 | 92,99 | 93,62 | 92,91 | 93,46 | 0,34% | 4.872,00 |
| 08.09.2025 | 92,62 | 93,29 | 92,59 | 93,14 | 0,59% | 1.070,00 |
| 05.09.2025 | 93,28 | 93,38 | 88,94 | 92,60 | -0,53% | 6.550,00 |
| 04.09.2025 | 92,62 | 93,12 | 92,26 | 93,09 | 0,50% | 301,00 |
| 03.09.2025 | 92,19 | 92,80 | 92,13 | 92,62 | 0,19% | 868,00 |
| 02.09.2025 | 92,91 | 93,26 | 91,80 | 92,44 | -0,86% | 4.577,00 |
| 01.09.2025 | 93,17 | 93,41 | 93,04 | 93,24 | 0,20% | 4.300,00 |
| 29.08.2025 | 93,69 | 93,74 | 92,86 | 93,05 | -0,79% | 159,00 |
| 28.08.2025 | 93,74 | 94,31 | 93,39 | 93,79 | 0,10% | 14.412,00 |
| 27.08.2025 | 93,78 | 93,85 | 93,17 | 93,70 | -0,10% | 12.211,00 |
| 26.08.2025 | 94,17 | 94,24 | 93,36 | 93,79 | -0,64% | 4.070,00 |
| 25.08.2025 | 95,15 | 95,21 | 94,40 | 94,40 | -0,95% | 3.340,00 |
| 22.08.2025 | 94,75 | 95,72 | 94,55 | 95,30 | 0,46% | 180,00 |
| 21.08.2025 | 95,03 | 95,08 | 94,45 | 94,86 | -0,29% | 310,00 |
| 20.08.2025 | 94,82 | 95,40 | 94,65 | 95,14 | 0,21% | 3.225,00 |
| 19.08.2025 | 94,47 | 95,34 | 94,47 | 94,95 | 0,43% | 12.852,00 |
| 18.08.2025 | 94,93 | 94,99 | 93,99 | 94,54 | -0,33% | 994,00 |
| 15.08.2025 | 94,84 | 95,09 | 94,55 | 94,85 | 0,15% | 683,00 |
| 14.08.2025 | 93,50 | 94,75 | 93,43 | 94,71 | 0,91% | 2.691,00 |
| 13.08.2025 | 93,14 | 93,87 | 92,98 | 93,86 | 0,82% | 1.265,00 |
| 12.08.2025 | 93,01 | 93,10 | 92,34 | 93,10 | 0,26% | - |
| 11.08.2025 | 93,27 | 93,41 | 92,60 | 92,86 | -0,37% | 12.958,00 |
| 08.08.2025 | 92,74 | 93,37 | 92,62 | 93,20 | 0,45% | 701,00 |
| 07.08.2025 | 92,02 | 93,13 | 91,72 | 92,79 | 1,34% | 3.221,00 |
| 06.08.2025 | 91,82 | 91,89 | 91,35 | 91,56 | 0,22% | 90.339,00 |
| 05.08.2025 | 91,50 | 91,70 | 91,05 | 91,36 | 0,13% | 188,00 |
| 04.08.2025 | 90,42 | 91,24 | 90,18 | 91,24 | 1,39% | 1.424,00 |
| 01.08.2025 | 91,99 | 92,03 | 89,59 | 89,99 | -2,63% | 19.362,00 |
| 31.07.2025 | 94,01 | 94,27 | 92,15 | 92,42 | -1,55% | 860,00 |
| 30.07.2025 | 93,52 | 93,97 | 93,22 | 93,88 | 0,41% | 9.838,00 |
| 29.07.2025 | 93,13 | 94,08 | 93,04 | 93,50 | 0,69% | 96,00 |
| 28.07.2025 | 94,22 | 94,43 | 92,63 | 92,86 | -0,59% | 1.774,00 |
| 25.07.2025 | 92,95 | 93,45 | 92,40 | 93,41 | 0,49% | 3.351,00 |
| 24.07.2025 | 94,10 | 94,21 | 92,78 | 92,95 | -1,27% | 340,00 |
| 23.07.2025 | 93,01 | 94,18 | 92,54 | 94,15 | 2,23% | 2.769,00 |
| 22.07.2025 | 92,50 | 92,62 | 91,71 | 92,10 | -0,47% | 5.058,00 |
| 21.07.2025 | 92,87 | 93,18 | 92,42 | 92,53 | -0,27% | 4.356,00 |
| 18.07.2025 | 93,78 | 93,90 | 92,69 | 92,79 | -0,78% | 1.860,00 |
| 17.07.2025 | 93,09 | 93,59 | 92,70 | 93,52 | 0,68% | 2.376,00 |
| 16.07.2025 | 92,68 | 92,97 | 91,88 | 92,88 | -0,11% | 3.282,00 |
| 15.07.2025 | 93,61 | 93,74 | 92,94 | 92,98 | -0,49% | 1.534,00 |
| 14.07.2025 | 92,64 | 93,51 | 92,45 | 93,44 | 0,01% | 4.664,00 |
| 11.07.2025 | 94,09 | 94,16 | 93,20 | 93,43 | -1,06% | 1.505,00 |
| 10.07.2025 | 94,65 | 94,99 | 94,35 | 94,43 | -0,51% | 2.450,00 |
| 09.07.2025 | 93,41 | 94,95 | 93,35 | 94,91 | 1,48% | 5.466,00 |
| 08.07.2025 | 92,74 | 93,61 | 92,60 | 93,53 | 1,18% | 1.654,00 |
| 07.07.2025 | 91,97 | 92,90 | 91,81 | 92,44 | 1,03% | 17.586,00 |
| 04.07.2025 | 92,24 | 92,32 | 91,43 | 91,50 | -1,19% | - |
| 03.07.2025 | 92,45 | 92,78 | 91,99 | 92,60 | 0,24% | 4.942,00 |
| 02.07.2025 | 92,22 | 92,43 | 91,73 | 92,38 | 0,56% | 17.540,00 |
| 01.07.2025 | 92,27 | 92,29 | 91,41 | 91,87 | -0,36% | 30,00 |
| 30.06.2025 | 92,58 | 92,84 | 91,94 | 92,20 | -0,39% | 7.052,00 |
| 27.06.2025 | 91,55 | 92,70 | 91,52 | 92,56 | 1,30% | 17.600,00 |
| 26.06.2025 | 91,40 | 91,57 | 90,67 | 91,38 | 0,16% | 14.529,00 |
| 25.06.2025 | 92,23 | 92,34 | 91,07 | 91,23 | -1,13% | 301,00 |
| 24.06.2025 | 92,27 | 92,51 | 91,71 | 92,28 | 1,27% | 1.276,00 |
| 23.06.2025 | 90,28 | 91,16 | 89,98 | 91,12 | 0,64% | 3.970,00 |
| 20.06.2025 | 91,01 | 91,55 | 90,46 | 90,54 | 0,18% | 4.909,00 |
| 19.06.2025 | 90,74 | 90,93 | 90,01 | 90,38 | -1,04% | 431,00 |
| 18.06.2025 | 91,51 | 91,94 | 91,09 | 91,33 | 0,02% | 21.100,00 |
| 17.06.2025 | 91,92 | 92,08 | 91,21 | 91,31 | -1,02% | 18.752,00 |
| 16.06.2025 | 91,64 | 92,70 | 91,64 | 92,25 | 0,85% | 2.098,00 |
| 13.06.2025 | 91,59 | 92,13 | 91,22 | 91,47 | -1,70% | 11.098,00 |
| 12.06.2025 | 92,83 | 93,36 | 92,34 | 93,06 | -0,17% | 7.444,00 |
| 11.06.2025 | 93,75 | 94,17 | 93,07 | 93,21 | -0,77% | 41.346,00 |
| 10.06.2025 | 93,85 | 94,11 | 93,51 | 93,93 | 0,22% | 166,00 |
| 09.06.2025 | 93,97 | 94,09 | 93,52 | 93,73 | -0,35% | 338,00 |
| 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 |