94,050€
0,75%
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 | 93,67 | 94,36 | 93,48 | 94,10 | 0,80% | 1.671,00 |
| 05.06.2025 | 93,60 | 94,24 | 93,11 | 93,35 | -0,34% | 10.937,00 |
| 04.06.2025 | 93,48 | 94,00 | 93,33 | 93,67 | 0,38% | 6.645,00 |
| 03.06.2025 | 93,03 | 93,37 | 92,28 | 93,32 | 0,00% | 1.911,00 |
| 02.06.2025 | 92,59 | 93,33 | 92,02 | 93,32 | 0,19% | 8.466,00 |
| 30.05.2025 | 93,22 | 93,68 | 92,42 | 93,14 | 0,03% | 2.366,00 |
| 29.05.2025 | 94,33 | 94,40 | 92,72 | 93,11 | -0,26% | 2.004,00 |
| 28.05.2025 | 93,83 | 94,14 | 93,18 | 93,35 | -0,74% | 1.154,00 |
| 27.05.2025 | 93,37 | 94,25 | 93,34 | 94,05 | 0,58% | 4.376,00 |
| 26.05.2025 | 93,58 | 93,90 | 93,28 | 93,51 | 1,39% | 5.858,00 |
| 23.05.2025 | 94,04 | 94,29 | 90,99 | 92,23 | -1,93% | 8.366,00 |
| 22.05.2025 | 93,91 | 94,37 | 93,29 | 94,04 | 0,29% | 3.547,00 |
| 21.05.2025 | 94,44 | 94,69 | 93,56 | 93,77 | -0,90% | 3.492,00 |
| 20.05.2025 | 94,21 | 94,78 | 93,97 | 94,63 | 0,18% | 7.518,00 |
| 19.05.2025 | 93,68 | 94,51 | 93,28 | 94,46 | 0,35% | 3.180,00 |
| 16.05.2025 | 93,58 | 94,18 | 93,45 | 94,13 | 0,59% | 9.382,00 |
| 15.05.2025 | 92,94 | 93,70 | 92,65 | 93,58 | 0,36% | 6.868,00 |
| 14.05.2025 | 93,32 | 93,62 | 92,79 | 93,24 | -0,09% | 2.545,00 |
| 13.05.2025 | 92,84 | 93,53 | 92,84 | 93,32 | 0,03% | 3.617,00 |
| 12.05.2025 | 92,45 | 93,54 | 92,17 | 93,29 | 1,87% | 7.853,00 |
| 09.05.2025 | 91,25 | 91,69 | 91,23 | 91,58 | 0,56% | 2.427,00 |
| 08.05.2025 | 90,57 | 91,47 | 90,41 | 91,07 | 0,77% | 3.775,00 |
| 07.05.2025 | 90,38 | 90,53 | 89,65 | 90,37 | 0,28% | 3.920,00 |
| 06.05.2025 | 90,55 | 90,99 | 89,54 | 90,12 | -0,70% | 4.747,00 |
| 05.05.2025 | 90,35 | 91,04 | 90,30 | 90,75 | 0,03% | 9.243,00 |
| 02.05.2025 | 88,61 | 90,90 | 88,40 | 90,73 | 2,27% | 13.966,00 |
| 30.04.2025 | 88,46 | 88,87 | 87,39 | 88,71 | 0,11% | 2.248,00 |
| 29.04.2025 | 88,45 | 88,78 | 87,94 | 88,62 | 0,00% | 3.712,00 |
| 28.04.2025 | 88,26 | 89,04 | 88,15 | 88,62 | -0,22% | 3.725,00 |
| 25.04.2025 | 88,05 | 88,81 | 87,77 | 88,81 | 1,00% | 3.205,00 |
| 24.04.2025 | 86,82 | 87,95 | 86,31 | 87,94 | 0,95% | 3.431,00 |
| 23.04.2025 | 86,23 | 87,75 | 86,14 | 87,11 | 2,14% | 6.770,00 |
| 22.04.2025 | 83,63 | 85,43 | 83,53 | 85,29 | 1,17% | 4.956,00 |
| 17.04.2025 | 84,52 | 84,99 | 83,96 | 84,30 | 0,84% | 4.422,00 |
| 16.04.2025 | 83,26 | 84,80 | 83,15 | 83,59 | -1,23% | 4.120,00 |
| 15.04.2025 | 83,42 | 85,01 | 83,39 | 84,64 | 1,37% | 9.997,00 |
| 14.04.2025 | 83,45 | 84,25 | 82,68 | 83,50 | 0,40% | 8.392,00 |
| 11.04.2025 | 83,03 | 83,46 | 80,63 | 83,17 | 0,54% | 4.698,00 |
| 10.04.2025 | 85,01 | 86,20 | 80,56 | 82,72 | -3,62% | 12.940,00 |
| 09.04.2025 | 78,17 | 86,73 | 77,80 | 85,82 | 8,94% | 9.364,00 |
| 08.04.2025 | 81,19 | 82,30 | 77,64 | 78,78 | -1,26% | 20.485,00 |
| 07.04.2025 | 79,78 | 85,56 | 76,60 | 79,79 | -2,70% | 49.615,00 |
| 04.04.2025 | 86,76 | 87,02 | 81,99 | 82,00 | -5,57% | 15.402,00 |
| 03.04.2025 | 88,07 | 88,87 | 86,77 | 86,84 | -3,96% | 8.263,00 |
| 02.04.2025 | 90,34 | 90,59 | 89,48 | 90,42 | -0,08% | 1.350,00 |
| 01.04.2025 | 89,73 | 90,80 | 89,66 | 90,49 | 0,56% | 7.575,00 |
| 31.03.2025 | 89,79 | 90,15 | 88,88 | 89,99 | -0,72% | 12.421,00 |
| 28.03.2025 | 91,05 | 91,55 | 90,51 | 90,64 | -1,00% | 5.607,00 |
| 27.03.2025 | 91,47 | 91,95 | 90,88 | 91,56 | -0,12% | 2.470,00 |
| 26.03.2025 | 93,19 | 93,54 | 91,48 | 91,67 | -1,80% | 4.070,00 |
| 25.03.2025 | 92,08 | 93,54 | 92,06 | 93,35 | 1,21% | 6.346,00 |
| 24.03.2025 | 92,79 | 93,36 | 91,90 | 92,23 | 0,03% | 6.835,00 |
| 21.03.2025 | 92,50 | 92,61 | 91,68 | 92,20 | -0,46% | 3.444,00 |
| 20.03.2025 | 93,46 | 93,76 | 92,31 | 92,63 | -1,12% | 8.495,00 |
| 19.03.2025 | 93,19 | 93,96 | 92,62 | 93,68 | 0,50% | 12.798,00 |
| 18.03.2025 | 92,97 | 93,53 | 92,77 | 93,21 | 0,26% | 11.506,00 |
| 17.03.2025 | 91,91 | 93,13 | 91,58 | 92,97 | 0,86% | 10.404,00 |
| 14.03.2025 | 90,98 | 92,40 | 90,33 | 92,18 | 2,01% | 10.806,00 |
| 13.03.2025 | 90,92 | 91,59 | 90,17 | 90,37 | -0,77% | 5.301,00 |
| 12.03.2025 | 90,91 | 92,28 | 90,46 | 91,07 | 0,36% | 6.228,00 |
| 11.03.2025 | 92,01 | 92,32 | 89,85 | 90,74 | -0,86% | 7.071,00 |
| 10.03.2025 | 93,57 | 93,76 | 90,78 | 91,53 | -2,59% | 10.265,00 |
| 07.03.2025 | 92,99 | 94,02 | 92,42 | 93,96 | 0,80% | 5.862,00 |
| 06.03.2025 | 94,42 | 94,64 | 92,73 | 93,21 | -0,96% | 11.873,00 |
| 05.03.2025 | 93,24 | 94,28 | 93,02 | 94,11 | 1,64% | 6.415,00 |
| 04.03.2025 | 93,59 | 93,62 | 91,30 | 92,59 | -1,14% | 13.653,00 |
| 03.03.2025 | 93,31 | 94,73 | 92,41 | 93,66 | 0,83% | 7.626,00 |
| 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 |