112,460€
-1,17%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 113,92 | 113,92 | 112,03 | 112,50 | -1,13% | 3.736,00 |
| 08.09.2026 | 113,96 | 114,57 | 113,59 | 113,79 | -0,34% | 3.727,00 |
| 07.09.2026 | 114,04 | 114,40 | 113,73 | 114,18 | 0,11% | 4.638,00 |
| 04.09.2026 | 114,10 | 114,45 | 113,58 | 114,06 | 0,07% | 2.989,00 |
| 03.09.2026 | 113,68 | 114,00 | 113,15 | 113,98 | 0,32% | 1.637,00 |
| 02.09.2026 | 113,21 | 113,81 | 112,99 | 113,62 | 0,31% | 2.383,00 |
| 01.09.2026 | 114,68 | 114,71 | 112,98 | 113,27 | -0,96% | 6.768,00 |
| 31.08.2026 | 115,58 | 115,74 | 114,24 | 114,37 | -1,04% | 3.196,00 |
| 28.08.2026 | 114,90 | 115,95 | 114,86 | 115,57 | 0,85% | 1.393,00 |
| 27.08.2026 | 115,74 | 115,98 | 114,41 | 114,60 | -0,65% | 2.995,00 |
| 26.08.2026 | 115,30 | 115,87 | 115,09 | 115,35 | 0,20% | 1.549,00 |
| 25.08.2026 | 115,34 | 115,73 | 115,03 | 115,12 | 0,02% | 2.715,00 |
| 24.08.2026 | 114,96 | 115,31 | 114,79 | 115,10 | -0,07% | 4.395,00 |
| 21.08.2026 | 114,68 | 115,33 | 114,61 | 115,18 | 0,63% | 1.786,00 |
| 20.08.2026 | 114,80 | 115,24 | 114,17 | 114,46 | -0,32% | 7.918,00 |
| 19.08.2026 | 115,22 | 115,79 | 114,74 | 114,83 | -0,68% | 2.075,00 |
| 18.08.2026 | 116,02 | 116,26 | 115,28 | 115,62 | -0,65% | 5.592,00 |
| 17.08.2026 | 117,03 | 117,19 | 116,32 | 116,38 | -0,21% | 10.817,00 |
| 14.08.2026 | 117,08 | 117,21 | 116,52 | 116,62 | -0,41% | 3.523,00 |
| 13.08.2026 | 117,00 | 117,31 | 116,73 | 117,10 | 0,29% | 3.930,00 |
| 12.08.2026 | 117,08 | 117,29 | 116,43 | 116,76 | 0,00% | 1.657,00 |
| 11.08.2026 | 116,52 | 117,29 | 116,35 | 116,76 | 0,20% | 9.359,00 |
| 10.08.2026 | 116,42 | 116,95 | 116,30 | 116,53 | 0,03% | 6.610,00 |
| 07.08.2026 | 116,00 | 117,06 | 115,94 | 116,50 | 0,40% | 3.962,00 |
| 06.08.2026 | 115,72 | 116,43 | 115,58 | 116,04 | 0,29% | 5.071,00 |
| 05.08.2026 | 116,22 | 116,24 | 115,47 | 115,70 | -0,28% | 7.033,00 |
| 04.08.2026 | 115,16 | 116,12 | 114,95 | 116,02 | 1,05% | 2.988,00 |
| 03.08.2026 | 114,12 | 114,98 | 113,86 | 114,82 | 1,27% | 9.349,00 |
| 31.07.2026 | 113,98 | 114,41 | 112,79 | 113,38 | 0,04% | 7.115,00 |
| 30.07.2026 | 111,36 | 113,40 | 111,02 | 113,34 | 1,92% | 7.728,00 |
| 29.07.2026 | 111,94 | 112,33 | 111,00 | 111,21 | -0,97% | 1.999,00 |
| 28.07.2026 | 112,00 | 112,55 | 111,45 | 112,30 | -0,12% | 1.388,00 |
| 27.07.2026 | 112,83 | 113,47 | 111,94 | 112,44 | 0,77% | 2.650,00 |
| 24.07.2026 | 110,61 | 112,10 | 110,32 | 111,58 | 0,91% | 1.383,00 |
| 23.07.2026 | 112,20 | 112,30 | 110,38 | 110,57 | -1,70% | 2.215,00 |
| 22.07.2026 | 112,02 | 112,76 | 111,42 | 112,48 | 0,34% | 1.434,00 |
| 21.07.2026 | 111,10 | 112,16 | 111,03 | 112,10 | 1,56% | 1.691,00 |
| 20.07.2026 | 110,74 | 111,62 | 110,22 | 110,38 | -0,50% | 3.133,00 |
| 17.07.2026 | 110,64 | 111,28 | 110,35 | 110,94 | -0,47% | 3.723,00 |
| 16.07.2026 | 111,86 | 112,14 | 110,57 | 111,46 | -0,25% | 1.846,00 |
| 15.07.2026 | 112,04 | 112,13 | 111,06 | 111,74 | 0,26% | 4.047,00 |
| 14.07.2026 | 111,18 | 112,14 | 110,67 | 111,45 | 0,26% | 2.071,00 |
| 13.07.2026 | 110,68 | 111,93 | 110,60 | 111,16 | -0,61% | 3.346,00 |
| 10.07.2026 | 111,64 | 112,01 | 111,06 | 111,84 | -0,07% | 1.937,00 |
| 09.07.2026 | 111,62 | 112,10 | 110,93 | 111,92 | 0,67% | 1.696,00 |
| 08.07.2026 | 112,42 | 112,44 | 110,13 | 111,18 | -1,31% | 4.491,00 |
| 07.07.2026 | 113,57 | 113,87 | 112,34 | 112,66 | -1,11% | 4.235,00 |
| 06.07.2026 | 114,06 | 114,55 | 113,59 | 113,92 | -0,19% | 6.744,00 |
| 03.07.2026 | 113,60 | 114,29 | 113,33 | 114,14 | 1,10% | 5.346,00 |
| 02.07.2026 | 111,78 | 113,78 | 111,44 | 112,90 | 0,88% | 5.847,00 |
| 01.07.2026 | 112,60 | 112,66 | 111,57 | 111,92 | -0,73% | 8.626,00 |
| 30.06.2026 | 111,69 | 112,80 | 111,53 | 112,74 | 1,15% | 3.449,00 |
| 29.06.2026 | 111,15 | 111,49 | 110,36 | 111,46 | 0,89% | 4.086,00 |
| 26.06.2026 | 110,58 | 111,27 | 109,98 | 110,48 | -0,83% | 3.858,00 |
| 25.06.2026 | 110,86 | 111,80 | 110,76 | 111,40 | 1,24% | 1.166,00 |
| 24.06.2026 | 110,98 | 111,00 | 109,98 | 110,04 | -0,76% | 885,00 |
| 23.06.2026 | 111,40 | 111,48 | 110,45 | 110,88 | -1,16% | 3.814,00 |
| 22.06.2026 | 111,90 | 112,59 | 111,73 | 112,18 | 0,45% | 2.879,00 |
| 19.06.2026 | 112,16 | 112,81 | 111,68 | 111,68 | -0,91% | 2.055,00 |
| 18.06.2026 | 111,48 | 112,86 | 111,38 | 112,70 | 1,54% | 1.143,00 |
| 17.06.2026 | 111,10 | 112,19 | 110,87 | 110,99 | 0,14% | 3.034,00 |
| 16.06.2026 | 110,82 | 111,83 | 110,78 | 110,84 | 0,07% | 3.797,00 |
| 15.06.2026 | 111,67 | 111,96 | 110,69 | 110,76 | 0,65% | 12.332,00 |
| 12.06.2026 | 109,38 | 110,29 | 108,96 | 110,04 | 0,53% | 1.912,00 |
| 11.06.2026 | 106,74 | 109,53 | 106,50 | 109,46 | 2,71% | 3.887,00 |
| 10.06.2026 | 107,90 | 108,14 | 106,22 | 106,57 | -1,54% | 3.293,00 |
| 09.06.2026 | 107,70 | 109,36 | 106,49 | 108,24 | 0,74% | 2.465,00 |
| 08.06.2026 | 106,23 | 108,21 | 106,01 | 107,44 | 0,52% | 6.594,00 |
| 05.06.2026 | 108,20 | 108,95 | 106,59 | 106,88 | -1,50% | 5.064,00 |
| 04.06.2026 | 107,39 | 108,53 | 107,36 | 108,51 | 0,98% | 1.025,00 |
| 03.06.2026 | 108,27 | 108,46 | 107,39 | 107,46 | -0,74% | 1.720,00 |
| 02.06.2026 | 107,66 | 108,69 | 107,62 | 108,26 | 0,72% | 6.488,00 |
| 01.06.2026 | 107,54 | 108,09 | 106,62 | 107,49 | 0,28% | 9.347,00 |
| 29.05.2026 | 107,87 | 108,53 | 107,11 | 107,19 | -0,36% | 1.991,00 |
| 28.05.2026 | 107,25 | 107,98 | 107,07 | 107,58 | -0,35% | 4.620,00 |
| 27.05.2026 | 108,23 | 108,97 | 107,60 | 107,96 | 0,07% | 2.227,00 |
| 26.05.2026 | 108,72 | 108,92 | 107,71 | 107,88 | -1,14% | 4.291,00 |
| 25.05.2026 | 108,07 | 109,30 | 107,70 | 109,12 | 2,44% | 12.345,00 |
| 22.05.2026 | 106,90 | 107,24 | 106,43 | 106,52 | -0,36% | 2.801,00 |
| 21.05.2026 | 105,95 | 107,37 | 105,23 | 106,90 | 0,60% | 3.558,00 |
| 20.05.2026 | 103,46 | 106,71 | 103,46 | 106,26 | 2,36% | 3.240,00 |
| 19.05.2026 | 103,86 | 105,02 | 103,72 | 103,81 | -0,35% | 1.534,00 |
| 18.05.2026 | 102,16 | 104,43 | 101,80 | 104,17 | 1,08% | 4.208,00 |
| 15.05.2026 | 103,56 | 104,29 | 102,89 | 103,06 | -1,66% | 6.291,00 |
| 14.05.2026 | 104,52 | 105,31 | 104,31 | 104,80 | 0,37% | 1.000,00 |
| 13.05.2026 | 103,82 | 104,42 | 102,81 | 104,41 | 0,98% | 2.136,00 |
| 12.05.2026 | 103,86 | 103,90 | 102,81 | 103,40 | -0,96% | 1.054,00 |
| 11.05.2026 | 104,57 | 104,77 | 104,06 | 104,40 | -0,61% | 5.579,00 |
| 08.05.2026 | 104,84 | 105,25 | 104,40 | 105,04 | 0,47% | 1.197,00 |
| 07.05.2026 | 106,72 | 107,25 | 104,35 | 104,55 | -2,12% | 6.897,00 |
| 06.05.2026 | 104,68 | 107,25 | 104,52 | 106,81 | 2,84% | 6.575,00 |
| 05.05.2026 | 101,58 | 103,89 | 101,38 | 103,86 | 2,51% | 2.344,00 |
| 04.05.2026 | 103,92 | 104,06 | 100,92 | 101,32 | -2,34% | 22.584,00 |
| 30.04.2026 | 101,26 | 103,98 | 101,00 | 103,75 | 1,76% | 2.963,00 |
| 29.04.2026 | 102,96 | 103,12 | 101,64 | 101,96 | -0,64% | 1.534,00 |
| 28.04.2026 | 103,12 | 103,57 | 102,43 | 102,62 | -0,62% | 4.870,00 |
| 27.04.2026 | 103,50 | 104,33 | 102,91 | 103,26 | -0,52% | 1.930,00 |
| 24.04.2026 | 103,16 | 104,26 | 102,73 | 103,80 | 0,82% | 2.062,00 |
| 23.04.2026 | 103,12 | 103,85 | 101,74 | 102,96 | -0,85% | 3.237,00 |
| 22.04.2026 | 104,42 | 104,72 | 103,28 | 103,84 | 0,47% | 4.198,00 |