£87,281
0,42%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 87,50 | 87,51 | 87,14 | 87,32 | 0,48% | - |
| 03.12.2025 | 87,60 | 87,75 | 86,88 | 86,90 | -0,54% | - |
| 02.12.2025 | 87,10 | 87,74 | 87,02 | 87,37 | 0,45% | - |
| 01.12.2025 | 86,57 | 87,00 | 86,21 | 86,99 | 0,31% | - |
| 28.11.2025 | 86,46 | 86,90 | 86,21 | 86,71 | 0,37% | - |
| 27.11.2025 | 86,33 | 86,63 | 86,21 | 86,39 | -0,06% | - |
| 26.11.2025 | 86,08 | 86,49 | 85,67 | 86,44 | 1,29% | - |
| 25.11.2025 | 84,83 | 85,69 | 84,47 | 85,34 | 0,38% | - |
| 24.11.2025 | 85,27 | 85,45 | 84,68 | 85,02 | 0,78% | - |
| 21.11.2025 | 84,30 | 85,06 | 84,18 | 84,37 | -1,51% | - |
| 20.11.2025 | 86,10 | 86,34 | 85,62 | 85,66 | 0,32% | - |
| 19.11.2025 | 85,02 | 85,80 | 84,64 | 85,38 | 0,53% | - |
| 18.11.2025 | 85,50 | 85,71 | 84,64 | 84,94 | -1,87% | - |
| 17.11.2025 | 87,40 | 87,57 | 86,32 | 86,56 | -1,05% | - |
| 14.11.2025 | 88,06 | 88,15 | 86,79 | 87,48 | -0,94% | - |
| 13.11.2025 | 89,24 | 89,61 | 88,29 | 88,31 | -0,79% | - |
| 12.11.2025 | 88,35 | 89,35 | 88,29 | 89,01 | 1,30% | - |
| 11.11.2025 | 87,26 | 87,94 | 87,17 | 87,86 | 1,29% | - |
| 10.11.2025 | 86,57 | 86,92 | 86,27 | 86,75 | 1,68% | - |
| 07.11.2025 | 86,13 | 86,33 | 85,27 | 85,31 | -0,88% | - |
| 06.11.2025 | 86,79 | 87,00 | 86,00 | 86,07 | -1,04% | - |
| 05.11.2025 | 86,27 | 87,15 | 86,15 | 86,98 | 0,17% | - |
| 04.11.2025 | 85,92 | 86,84 | 85,52 | 86,83 | 0,15% | - |
| 03.11.2025 | 86,61 | 87,14 | 86,55 | 86,69 | 0,11% | - |
| 31.10.2025 | 87,33 | 87,36 | 86,52 | 86,60 | -0,82% | - |
| 30.10.2025 | 87,55 | 87,59 | 86,85 | 87,32 | -0,15% | - |
| 29.10.2025 | 87,34 | 87,95 | 87,27 | 87,45 | 0,30% | - |
| 28.10.2025 | 86,70 | 87,41 | 86,61 | 87,19 | 0,42% | - |
| 27.10.2025 | 86,56 | 86,89 | 86,38 | 86,83 | 0,49% | - |
| 24.10.2025 | 86,44 | 86,44 | 85,86 | 86,41 | 0,37% | - |
| 23.10.2025 | 85,44 | 86,12 | 85,38 | 86,09 | 0,91% | - |
| 22.10.2025 | 86,00 | 86,18 | 85,29 | 85,31 | -0,76% | - |
| 21.10.2025 | 86,00 | 86,15 | 85,72 | 85,96 | -0,12% | - |
| 20.10.2025 | 85,52 | 86,07 | 85,20 | 86,06 | 1,25% | - |
| 17.10.2025 | 84,53 | 85,47 | 84,24 | 84,99 | -0,63% | - |
| 16.10.2025 | 84,93 | 85,57 | 84,47 | 85,53 | 0,71% | - |
| 15.10.2025 | 85,22 | 85,63 | 84,90 | 84,93 | 0,74% | - |
| 14.10.2025 | 83,86 | 84,33 | 83,25 | 84,30 | 0,26% | - |
| 13.10.2025 | 84,31 | 84,73 | 83,76 | 84,08 | -0,19% | - |
| 10.10.2025 | 85,29 | 85,61 | 84,15 | 84,24 | -1,11% | - |
| 09.10.2025 | 85,57 | 85,74 | 85,10 | 85,19 | -0,16% | - |
| 08.10.2025 | 84,67 | 85,33 | 84,61 | 85,33 | 0,51% | - |
| 07.10.2025 | 85,15 | 85,47 | 84,84 | 84,90 | -0,40% | - |
| 06.10.2025 | 85,52 | 85,61 | 84,69 | 85,24 | -0,58% | - |
| 03.10.2025 | 86,08 | 86,09 | 85,68 | 85,74 | -0,10% | - |
| 02.10.2025 | 85,15 | 86,09 | 85,15 | 85,83 | 1,41% | - |
| 01.10.2025 | 83,89 | 84,66 | 83,58 | 84,64 | 0,93% | - |
| 30.09.2025 | 83,52 | 83,88 | 83,26 | 83,85 | 0,11% | - |
| 29.09.2025 | 83,75 | 83,86 | 83,38 | 83,76 | 0,54% | - |
| 26.09.2025 | 82,95 | 83,52 | 82,91 | 83,31 | 0,87% | - |
| 25.09.2025 | 82,69 | 82,79 | 82,20 | 82,59 | -0,42% | - |
| 24.09.2025 | 83,00 | 83,11 | 82,65 | 82,94 | -0,14% | - |
| 23.09.2025 | 82,70 | 83,28 | 82,56 | 83,06 | 0,74% | - |
| 22.09.2025 | 82,57 | 82,66 | 82,18 | 82,44 | -0,45% | - |
| 19.09.2025 | 82,59 | 83,18 | 82,50 | 82,82 | 0,50% | - |
| 18.09.2025 | 81,37 | 82,43 | 81,36 | 82,41 | 1,94% | - |
| 17.09.2025 | 81,38 | 81,38 | 80,77 | 80,84 | -0,10% | - |
| 16.09.2025 | 81,75 | 81,84 | 80,92 | 80,92 | -0,97% | - |
| 15.09.2025 | 81,29 | 81,81 | 81,23 | 81,71 | 1,00% | - |
| 12.09.2025 | 81,10 | 81,18 | 80,60 | 80,90 | 0,00% | - |
| 11.09.2025 | 80,68 | 81,34 | 80,52 | 80,90 | 0,43% | - |
| 10.09.2025 | 81,08 | 81,34 | 80,48 | 80,56 | -0,40% | - |
| 09.09.2025 | 80,88 | 81,14 | 80,47 | 80,88 | -0,03% | - |
| 08.09.2025 | 80,52 | 80,92 | 80,32 | 80,90 | 0,94% | - |
| 05.09.2025 | 80,91 | 80,94 | 79,98 | 80,15 | -0,53% | - |
| 04.09.2025 | 80,13 | 80,59 | 80,03 | 80,57 | 0,25% | - |
| 03.09.2025 | 80,38 | 80,68 | 80,14 | 80,37 | 0,39% | - |
| 02.09.2025 | 80,57 | 80,70 | 80,01 | 80,06 | -0,55% | - |
| 01.09.2025 | 80,71 | 80,95 | 80,45 | 80,50 | -0,07% | - |
| 29.08.2025 | 80,82 | 81,03 | 80,55 | 80,56 | -0,48% | - |
| 28.08.2025 | 81,02 | 81,34 | 80,60 | 80,95 | 0,27% | - |
| 27.08.2025 | 80,80 | 80,97 | 80,31 | 80,73 | -0,18% | - |
| 26.08.2025 | 81,01 | 81,21 | 80,62 | 80,87 | -1,15% | - |
| 25.08.2025 | 82,27 | 82,44 | 81,81 | 81,81 | -0,99% | - |
| 22.08.2025 | 81,85 | 82,89 | 81,83 | 82,63 | 0,68% | - |
| 21.08.2025 | 82,16 | 82,24 | 81,73 | 82,08 | -0,29% | - |
| 20.08.2025 | 81,69 | 82,51 | 81,67 | 82,31 | -0,05% | - |
| 19.08.2025 | 81,66 | 82,41 | 81,60 | 82,36 | 1,14% | - |
| 18.08.2025 | 81,69 | 81,74 | 81,06 | 81,43 | -0,46% | - |
| 15.08.2025 | 81,71 | 81,93 | 81,56 | 81,80 | 0,79% | - |
| 14.08.2025 | 80,56 | 81,31 | 80,55 | 81,16 | 0,33% | - |
| 13.08.2025 | 80,54 | 80,89 | 80,54 | 80,89 | 0,77% | - |
| 12.08.2025 | 80,34 | 80,37 | 79,68 | 80,28 | 0,07% | - |
| 11.08.2025 | 80,89 | 80,89 | 80,11 | 80,23 | -0,64% | - |
| 08.08.2025 | 80,57 | 80,91 | 80,31 | 80,74 | 0,40% | - |
| 07.08.2025 | 80,12 | 81,33 | 80,09 | 80,42 | 0,71% | - |
| 06.08.2025 | 79,85 | 80,02 | 79,61 | 79,85 | 0,40% | - |
| 05.08.2025 | 79,73 | 79,73 | 79,23 | 79,53 | 0,16% | - |
| 04.08.2025 | 78,74 | 79,41 | 78,61 | 79,40 | 1,32% | - |
| 01.08.2025 | 79,31 | 79,32 | 78,09 | 78,37 | -2,11% | - |
| 31.07.2025 | 81,23 | 81,33 | 79,98 | 80,06 | -1,24% | - |
| 30.07.2025 | 80,78 | 81,14 | 80,64 | 81,07 | 0,34% | - |
| 29.07.2025 | 80,53 | 81,54 | 80,53 | 80,79 | 0,49% | - |
| 28.07.2025 | 82,26 | 82,27 | 80,34 | 80,40 | -1,18% | - |
| 25.07.2025 | 80,74 | 81,42 | 80,57 | 81,36 | 0,40% | - |
| 24.07.2025 | 81,32 | 81,37 | 80,64 | 81,03 | 0,81% | - |
| 23.07.2025 | 80,71 | 80,88 | 80,15 | 80,38 | 0,68% | - |
| 22.07.2025 | 80,24 | 80,37 | 79,62 | 79,84 | -0,86% | - |
| 21.07.2025 | 80,59 | 80,69 | 80,01 | 80,53 | -0,21% | - |
| 18.07.2025 | 81,14 | 81,32 | 80,58 | 80,70 | -0,10% | - |