92,840€
0,50%
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 | 91,96 | 93,08 | 91,75 | 92,88 | 0,54% | 5.345,00 |
| 27.02.2025 | 93,61 | 93,67 | 92,33 | 92,38 | -0,96% | 3.089,00 |
| 26.02.2025 | 93,33 | 94,12 | 93,06 | 93,28 | 0,39% | 4.581,00 |
| 25.02.2025 | 92,32 | 93,24 | 92,05 | 92,92 | 0,74% | 3.477,00 |
| 24.02.2025 | 93,39 | 93,56 | 92,22 | 92,24 | -0,30% | 5.723,00 |
| 21.02.2025 | 93,06 | 93,36 | 92,31 | 92,52 | -0,44% | 2.385,00 |
| 20.02.2025 | 93,05 | 93,55 | 92,75 | 92,93 | 0,12% | 5.059,00 |
| 19.02.2025 | 94,15 | 94,23 | 92,65 | 92,82 | -1,35% | 16.636,00 |
| 18.02.2025 | 94,01 | 94,29 | 93,62 | 94,09 | 0,05% | 5.381,00 |
| 17.02.2025 | 93,34 | 94,08 | 93,26 | 94,04 | 0,86% | 7.580,00 |
| 14.02.2025 | 93,11 | 93,91 | 93,11 | 93,24 | 0,30% | 7.053,00 |
| 13.02.2025 | 92,75 | 93,53 | 92,38 | 92,96 | 0,46% | 7.390,00 |
| 12.02.2025 | 91,89 | 92,63 | 91,14 | 92,53 | 0,73% | 4.776,00 |
| 11.02.2025 | 91,10 | 91,96 | 90,98 | 91,86 | 0,70% | 3.124,00 |
| 10.02.2025 | 90,64 | 91,24 | 90,53 | 91,22 | 1,05% | 4.616,00 |
| 07.02.2025 | 90,92 | 91,28 | 90,25 | 90,28 | -0,62% | 4.115,00 |
| 06.02.2025 | 89,87 | 91,15 | 89,78 | 90,84 | 1,14% | 13.636,00 |
| 05.02.2025 | 89,12 | 89,89 | 88,98 | 89,81 | 0,53% | 4.612,00 |
| 04.02.2025 | 88,72 | 89,53 | 88,15 | 89,34 | 0,97% | 7.845,00 |
| 03.02.2025 | 87,30 | 88,87 | 87,24 | 88,48 | -0,89% | 8.903,00 |
| 31.01.2025 | 89,72 | 90,28 | 89,17 | 89,27 | -0,54% | 6.468,00 |
| 30.01.2025 | 89,05 | 90,20 | 89,04 | 89,75 | 0,92% | 1.834,00 |
| 29.01.2025 | 89,09 | 89,15 | 88,65 | 88,93 | 0,53% | 1.486,00 |
| 28.01.2025 | 88,21 | 88,69 | 87,86 | 88,46 | -0,02% | 2.200,00 |
| 27.01.2025 | 87,59 | 88,53 | 87,16 | 88,48 | -0,07% | 2.827,00 |
| 24.01.2025 | 89,13 | 89,37 | 88,49 | 88,54 | -0,48% | 4.508,00 |
| 23.01.2025 | 88,26 | 88,98 | 88,08 | 88,97 | 0,86% | 4.876,00 |
| 22.01.2025 | 87,92 | 88,84 | 87,86 | 88,21 | 0,29% | 2.925,00 |
| 21.01.2025 | 87,46 | 88,03 | 87,37 | 87,96 | 0,24% | 3.980,00 |
| 20.01.2025 | 87,43 | 88,06 | 87,03 | 87,75 | 0,44% | 2.732,00 |
| 17.01.2025 | 86,71 | 87,58 | 86,66 | 87,36 | 0,85% | 9.159,00 |
| 16.01.2025 | 85,93 | 87,06 | 85,82 | 86,63 | 1,42% | 2.561,00 |
| 15.01.2025 | 84,59 | 85,76 | 84,42 | 85,42 | 1,03% | 4.080,00 |
| 14.01.2025 | 84,64 | 85,15 | 84,29 | 84,55 | 0,08% | 1.011,00 |
| 13.01.2025 | 84,19 | 84,48 | 83,41 | 84,48 | -0,18% | 3.230,00 |
| 10.01.2025 | 84,86 | 85,38 | 84,32 | 84,63 | -0,59% | 846,00 |
| 09.01.2025 | 84,61 | 85,30 | 84,25 | 85,13 | 0,47% | 3.878,00 |
| 08.01.2025 | 84,82 | 85,44 | 84,25 | 84,74 | -0,07% | 2.002,00 |
| 07.01.2025 | 84,10 | 85,35 | 84,02 | 84,80 | 0,75% | 5.795,00 |
| 06.01.2025 | 83,06 | 84,75 | 82,93 | 84,17 | 1,72% | 4.190,00 |
| 03.01.2025 | 83,05 | 83,40 | 82,46 | 82,74 | -0,30% | 1.834,00 |
| 02.01.2025 | 82,89 | 83,52 | 82,21 | 82,99 | 0,19% | 9.047,00 |
| 30.12.2024 | 82,76 | 83,15 | 82,61 | 82,84 | -0,16% | 2.829,00 |
| 27.12.2024 | 82,44 | 83,11 | 82,13 | 82,97 | 0,30% | 2.917,00 |
| 23.12.2024 | 82,52 | 82,74 | 81,95 | 82,72 | 0,52% | 2.185,00 |
| 20.12.2024 | 82,19 | 82,76 | 81,44 | 82,29 | -0,38% | 1.601,00 |
| 19.12.2024 | 82,68 | 83,21 | 82,48 | 82,60 | -0,32% | 951,00 |
| 18.12.2024 | 83,79 | 84,24 | 82,72 | 82,87 | -1,10% | 1.803,00 |
| 17.12.2024 | 83,62 | 84,19 | 83,47 | 83,79 | -0,02% | 1.495,00 |
| 16.12.2024 | 84,09 | 84,14 | 83,74 | 83,81 | -0,50% | 6.606,00 |
| 13.12.2024 | 84,12 | 84,70 | 83,98 | 84,23 | 0,17% | 2.334,00 |
| 12.12.2024 | 84,21 | 84,36 | 83,98 | 84,08 | -0,23% | 1.365,00 |
| 11.12.2024 | 83,83 | 84,34 | 83,74 | 84,27 | 0,54% | 890,00 |
| 10.12.2024 | 84,15 | 84,42 | 83,79 | 83,82 | -0,57% | 1.455,00 |
| 09.12.2024 | 84,28 | 84,86 | 84,15 | 84,30 | -0,04% | 3.514,00 |
| 06.12.2024 | 83,68 | 84,52 | 83,63 | 84,33 | 0,67% | 7.429,00 |
| 05.12.2024 | 83,16 | 84,04 | 83,12 | 83,77 | 0,64% | 2.653,00 |
| 04.12.2024 | 82,72 | 83,58 | 82,59 | 83,24 | 0,62% | 3.809,00 |
| 03.12.2024 | 82,26 | 83,12 | 82,15 | 82,73 | 0,55% | 3.890,00 |
| 02.12.2024 | 80,76 | 82,34 | 80,49 | 82,27 | 1,23% | 11.268,00 |
| 29.11.2024 | 80,49 | 81,53 | 80,32 | 81,27 | 0,72% | 3.477,00 |
| 28.11.2024 | 80,68 | 81,02 | 80,44 | 80,69 | 0,41% | 1.131,00 |
| 27.11.2024 | 80,54 | 80,80 | 79,73 | 80,36 | -0,33% | 4.746,00 |
| 26.11.2024 | 80,73 | 81,22 | 80,39 | 80,63 | -0,59% | 1.483,00 |
| 25.11.2024 | 81,58 | 81,87 | 80,94 | 81,11 | -0,14% | 1.649,00 |
| 22.11.2024 | 80,63 | 81,34 | 79,96 | 81,22 | 0,57% | 1.288,00 |
| 21.11.2024 | 80,46 | 80,78 | 79,42 | 80,76 | 0,40% | 2.854,00 |
| 20.11.2024 | 80,96 | 81,13 | 79,87 | 80,44 | -0,02% | 2.408,00 |
| 19.11.2024 | 81,19 | 81,35 | 79,38 | 80,46 | -0,54% | 5.578,00 |
| 18.11.2024 | 81,30 | 81,34 | 80,53 | 80,90 | -0,26% | 2.400,00 |
| 15.11.2024 | 81,13 | 81,73 | 80,75 | 81,11 | -0,36% | 5.028,00 |
| 14.11.2024 | 79,98 | 81,82 | 79,98 | 81,40 | 1,38% | 3.379,00 |
| 13.11.2024 | 79,81 | 80,52 | 79,45 | 80,29 | -0,01% | 5.299,00 |
| 12.11.2024 | 81,23 | 81,64 | 79,90 | 80,30 | -1,94% | 7.507,00 |
| 11.11.2024 | 81,63 | 82,49 | 81,52 | 81,89 | 0,59% | 15.825,00 |
| 08.11.2024 | 82,14 | 82,31 | 81,02 | 81,41 | -1,20% | 2.588,00 |
| 07.11.2024 | 81,53 | 82,48 | 81,17 | 82,39 | 1,29% | 4.379,00 |
| 06.11.2024 | 82,47 | 83,71 | 80,82 | 81,34 | -1,33% | 2.255,00 |
| 05.11.2024 | 82,24 | 82,63 | 81,86 | 82,44 | 0,59% | 5.539,00 |
| 04.11.2024 | 82,56 | 82,79 | 81,86 | 81,95 | -0,40% | 2.348,00 |
| 01.11.2024 | 81,62 | 82,73 | 81,53 | 82,28 | 0,72% | 5.066,00 |
| 31.10.2024 | 82,12 | 82,18 | 81,27 | 81,70 | -0,99% | 3.264,00 |
| 30.10.2024 | 83,52 | 83,57 | 82,29 | 82,51 | -1,36% | 3.760,00 |
| 29.10.2024 | 84,19 | 84,53 | 83,57 | 83,65 | -0,49% | 2.242,00 |
| 28.10.2024 | 83,81 | 84,25 | 83,36 | 84,06 | 0,89% | 10.233,00 |
| 25.10.2024 | 83,25 | 83,73 | 83,07 | 83,32 | -0,06% | 2.085,00 |
| 24.10.2024 | 83,13 | 84,02 | 83,13 | 83,37 | 0,36% | 925,00 |
| 23.10.2024 | 83,49 | 83,65 | 82,82 | 83,07 | -0,60% | 2.373,00 |
| 22.10.2024 | 83,61 | 83,94 | 82,99 | 83,57 | -0,13% | 4.281,00 |
| 21.10.2024 | 84,15 | 84,34 | 83,46 | 83,68 | -0,70% | 2.648,00 |
| 18.10.2024 | 83,64 | 84,36 | 83,42 | 84,27 | 0,83% | 1.763,00 |
| 17.10.2024 | 83,00 | 84,07 | 82,93 | 83,58 | 0,53% | 6.113,00 |
| 16.10.2024 | 83,30 | 83,30 | 82,75 | 83,14 | -0,20% | 6.102,00 |
| 15.10.2024 | 85,24 | 85,56 | 83,06 | 83,30 | -2,46% | 5.307,00 |
| 14.10.2024 | 84,59 | 85,49 | 84,52 | 85,40 | 0,89% | 2.592,00 |
| 11.10.2024 | 84,11 | 84,70 | 83,76 | 84,65 | 0,58% | 1.260,00 |
| 10.10.2024 | 84,11 | 84,34 | 83,68 | 84,17 | -0,28% | 538,00 |
| 09.10.2024 | 83,72 | 84,44 | 83,35 | 84,41 | 0,61% | 1.544,00 |
| 08.10.2024 | 83,27 | 83,95 | 83,01 | 83,90 | 0,20% | 1.623,00 |
| 07.10.2024 | 83,94 | 84,15 | 83,36 | 83,73 | -0,56% | 7.263,00 |