82,250€
-0,39%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 83,28 | 84,20 | 82,99 | 84,20 | 1,28% | 1.080,00 |
| 03.10.2024 | 83,37 | 83,68 | 82,95 | 83,14 | -0,78% | 9.720,00 |
| 02.10.2024 | 83,89 | 84,26 | 83,36 | 83,79 | -0,05% | - |
| 01.10.2024 | 84,75 | 84,88 | 83,40 | 83,84 | -1,09% | 6.818,00 |
| 30.09.2024 | 85,63 | 85,64 | 84,41 | 84,76 | -0,71% | 5.255,00 |
| 27.09.2024 | 85,18 | 85,75 | 85,00 | 85,37 | 0,16% | 3.540,00 |
| 26.09.2024 | 83,99 | 85,31 | 83,97 | 85,23 | 2,60% | 21.695,00 |
| 25.09.2024 | 83,01 | 83,42 | 82,89 | 83,07 | -0,45% | 1.392,00 |
| 24.09.2024 | 82,99 | 83,70 | 82,99 | 83,44 | 0,87% | 2.623,00 |
| 23.09.2024 | 82,59 | 82,74 | 82,02 | 82,72 | 0,47% | 2.954,00 |
| 20.09.2024 | 83,12 | 83,26 | 82,23 | 82,33 | -1,32% | 3.430,00 |
| 19.09.2024 | 82,47 | 83,71 | 82,31 | 83,44 | 1,95% | 3.531,00 |
| 18.09.2024 | 82,08 | 82,59 | 81,58 | 81,84 | -0,18% | 58.870,00 |
| 17.09.2024 | 81,84 | 82,44 | 81,64 | 81,99 | 0,09% | - |
| 16.09.2024 | 81,86 | 81,98 | 81,42 | 81,91 | 0,09% | - |
| 13.09.2024 | 81,50 | 81,99 | 81,35 | 81,84 | 0,36% | 33.655,00 |
| 12.09.2024 | 81,51 | 81,72 | 80,76 | 81,55 | 0,18% | 2.800,00 |
| 11.09.2024 | 80,21 | 81,41 | 79,99 | 81,40 | 1,17% | 6.760,00 |
| 10.09.2024 | 80,67 | 81,15 | 79,79 | 80,46 | -0,56% | 955,00 |
| 09.09.2024 | 80,27 | 81,06 | 80,18 | 80,91 | 1,34% | 987,00 |
| 06.09.2024 | 81,32 | 81,57 | 79,79 | 79,84 | -1,87% | 1.662,00 |
| 05.09.2024 | 81,71 | 81,97 | 81,17 | 81,36 | -0,57% | 705,00 |
| 04.09.2024 | 81,90 | 82,23 | 81,63 | 81,83 | -0,77% | 2.893,00 |
| 03.09.2024 | 83,96 | 84,19 | 82,29 | 82,46 | -1,80% | 270.506,00 |
| 02.09.2024 | 83,72 | 84,02 | 83,11 | 83,98 | 0,11% | 437.300,00 |
| 30.08.2024 | 83,69 | 84,09 | 83,42 | 83,88 | 0,60% | 156,00 |
| 29.08.2024 | 82,92 | 84,09 | 82,86 | 83,38 | 0,51% | 1.260,00 |
| 28.08.2024 | 82,90 | 83,29 | 82,64 | 82,96 | 0,23% | 36.294,00 |
| 27.08.2024 | 82,81 | 83,01 | 82,59 | 82,77 | 0,09% | 102.000,00 |
| 26.08.2024 | 82,66 | 82,92 | 82,52 | 82,69 | -0,13% | 48.167,00 |
| 23.08.2024 | 82,46 | 83,05 | 82,46 | 82,80 | 0,82% | 75.839,00 |
| 22.08.2024 | 82,46 | 82,92 | 82,10 | 82,13 | -0,51% | 7.005,00 |
| 21.08.2024 | 82,08 | 82,57 | 81,95 | 82,55 | 0,81% | 4.610,00 |
| 20.08.2024 | 82,35 | 82,68 | 81,72 | 81,89 | -0,52% | 6.630,00 |
| 19.08.2024 | 81,77 | 82,37 | 81,63 | 82,32 | 0,65% | 312,00 |
| 16.08.2024 | 81,64 | 81,89 | 81,28 | 81,79 | 0,34% | 1.228,00 |
| 15.08.2024 | 80,16 | 81,55 | 79,83 | 81,51 | 1,94% | 462,00 |
| 14.08.2024 | 79,65 | 80,01 | 79,53 | 79,95 | 0,48% | 12.418,00 |
| 13.08.2024 | 79,21 | 79,60 | 78,73 | 79,57 | 0,86% | 69.800,00 |
| 12.08.2024 | 79,40 | 79,45 | 78,72 | 78,89 | -0,45% | 1.796,00 |
| 09.08.2024 | 79,01 | 79,50 | 78,52 | 79,25 | 0,11% | 6.822,00 |
| 08.08.2024 | 78,14 | 79,21 | 77,83 | 79,16 | 1,71% | 707,00 |
| 07.08.2024 | 78,01 | 79,17 | 77,56 | 77,83 | 0,51% | 1.634,00 |
| 06.08.2024 | 78,09 | 78,24 | 76,66 | 77,43 | 0,22% | 8.466,00 |
| 05.08.2024 | 76,20 | 77,82 | 75,50 | 77,26 | -1,74% | 21.560,00 |