82,365€
-0,28%
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 | 82,19 | 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 |
| 04.10.2024 | 83,28 | 84,20 | 83,00 | 84,20 | 1,26% | 1.442,00 |
| 03.10.2024 | 83,43 | 83,68 | 82,95 | 83,16 | -0,78% | 1.420,00 |
| 02.10.2024 | 83,90 | 84,26 | 83,35 | 83,81 | 0,01% | 2.814,00 |
| 01.10.2024 | 84,75 | 84,87 | 83,40 | 83,80 | -1,17% | 4.063,00 |
| 30.09.2024 | 85,69 | 85,69 | 84,40 | 84,79 | -0,67% | 3.388,00 |
| 27.09.2024 | 85,10 | 85,75 | 85,00 | 85,36 | 0,09% | 3.965,00 |
| 26.09.2024 | 83,97 | 85,32 | 83,91 | 85,28 | 2,69% | 4.633,00 |
| 25.09.2024 | 82,94 | 83,42 | 82,90 | 83,05 | -0,46% | 621,00 |
| 24.09.2024 | 82,99 | 83,70 | 82,94 | 83,43 | 0,86% | 2.085,00 |
| 23.09.2024 | 82,54 | 82,75 | 82,02 | 82,72 | 0,47% | 2.041,00 |
| 20.09.2024 | 83,20 | 83,27 | 82,22 | 82,33 | -1,29% | 3.997,00 |
| 19.09.2024 | 82,49 | 83,77 | 82,31 | 83,41 | 1,85% | 712,00 |
| 18.09.2024 | 82,11 | 82,73 | 81,57 | 81,89 | -0,10% | 1.102,00 |
| 17.09.2024 | 81,91 | 82,44 | 81,65 | 81,98 | 0,05% | 1.558,00 |
| 16.09.2024 | 81,81 | 81,98 | 81,42 | 81,94 | 0,11% | 3.118,00 |
| 13.09.2024 | 81,51 | 81,99 | 81,34 | 81,85 | 0,39% | 1.000,00 |
| 12.09.2024 | 81,49 | 81,73 | 80,76 | 81,53 | 0,16% | 2.091,00 |
| 11.09.2024 | 80,27 | 81,42 | 79,99 | 81,40 | 1,18% | 4.392,00 |
| 10.09.2024 | 80,66 | 81,15 | 79,79 | 80,45 | -0,53% | 1.980,00 |
| 09.09.2024 | 80,33 | 81,07 | 80,18 | 80,88 | 1,30% | 2.976,00 |
| 06.09.2024 | 81,33 | 81,57 | 79,79 | 79,84 | -1,84% | 1.417,00 |
| 05.09.2024 | 81,67 | 81,97 | 81,17 | 81,34 | -0,60% | 1.970,00 |
| 04.09.2024 | 81,89 | 82,23 | 81,58 | 81,83 | -0,74% | 1.320,00 |
| 03.09.2024 | 83,95 | 84,19 | 82,29 | 82,44 | -1,86% | 923,00 |
| 02.09.2024 | 83,72 | 84,12 | 83,11 | 84,00 | 0,10% | 4.524,00 |
| 30.08.2024 | 83,67 | 84,10 | 83,41 | 83,92 | 0,52% | 694,00 |
| 29.08.2024 | 82,91 | 84,11 | 82,86 | 83,49 | 0,63% | 4.350,00 |
| 28.08.2024 | 82,86 | 83,29 | 82,64 | 82,97 | 0,25% | 2.492,00 |
| 27.08.2024 | 82,82 | 83,01 | 82,59 | 82,76 | 0,10% | 4.011,00 |
| 26.08.2024 | 82,63 | 82,91 | 82,50 | 82,68 | -0,17% | 592,00 |
| 23.08.2024 | 82,47 | 83,05 | 82,46 | 82,82 | 0,89% | 4.229,00 |
| 22.08.2024 | 82,43 | 82,92 | 82,09 | 82,09 | -0,56% | 504,00 |
| 21.08.2024 | 82,06 | 82,58 | 81,95 | 82,55 | 0,79% | 1.006,00 |
| 20.08.2024 | 82,29 | 82,68 | 81,71 | 81,90 | -0,47% | 2.418,00 |
| 19.08.2024 | 81,80 | 82,36 | 81,63 | 82,29 | 0,65% | 6.973,00 |
| 16.08.2024 | 81,59 | 81,89 | 81,28 | 81,76 | 0,33% | 1.713,00 |
| 15.08.2024 | 80,18 | 81,58 | 79,83 | 81,49 | 1,90% | 3.392,00 |
| 14.08.2024 | 79,53 | 80,02 | 79,53 | 79,97 | 0,46% | 1.542,00 |
| 13.08.2024 | 79,16 | 79,61 | 78,73 | 79,61 | 0,94% | 2.618,00 |
| 12.08.2024 | 79,40 | 79,45 | 78,72 | 78,87 | -0,48% | 1.060,00 |
| 09.08.2024 | 79,09 | 79,50 | 78,53 | 79,25 | 0,23% | 3.701,00 |
| 08.08.2024 | 78,10 | 79,20 | 77,84 | 79,06 | 1,61% | 1.278,00 |
| 07.08.2024 | 77,99 | 79,17 | 77,56 | 77,81 | 0,48% | 7.486,00 |
| 06.08.2024 | 78,02 | 78,28 | 76,66 | 77,43 | 0,27% | 4.086,00 |
| 05.08.2024 | 76,24 | 77,82 | 75,56 | 77,22 | -1,81% | 14.864,00 |