£85,178
1,04%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 85,22 | 85,63 | 85,14 | 85,14 | 1,00% | - |
| 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% | - |
| 17.07.2025 | 80,47 | 80,77 | 80,17 | 80,77 | 0,74% | - |
| 16.07.2025 | 80,22 | 80,56 | 79,95 | 80,18 | -0,60% | - |
| 15.07.2025 | 81,31 | 81,47 | 80,62 | 80,67 | -0,46% | - |
| 14.07.2025 | 80,33 | 81,04 | 80,31 | 81,04 | 0,20% | - |
| 11.07.2025 | 81,09 | 81,18 | 80,48 | 80,88 | -0,59% | - |
| 10.07.2025 | 81,74 | 81,86 | 81,31 | 81,36 | -0,13% | - |
| 09.07.2025 | 80,65 | 81,56 | 80,56 | 81,47 | 1,31% | - |
| 08.07.2025 | 80,05 | 80,56 | 79,87 | 80,41 | 0,81% | - |
| 07.07.2025 | 79,42 | 79,82 | 79,30 | 79,77 | 0,54% | - |
| 04.07.2025 | 79,37 | 79,51 | 78,94 | 79,34 | -0,59% | - |
| 03.07.2025 | 80,01 | 80,01 | 79,43 | 79,81 | -0,04% | - |
| 02.07.2025 | 79,13 | 79,99 | 78,90 | 79,84 | 1,26% | - |
| 01.07.2025 | 78,87 | 78,99 | 78,76 | 78,84 | 0,51% | - |
| 16.06.2025 | 78,27 | 78,47 | 78,27 | 78,45 | 0,60% | - |
| 13.06.2025 | 78,04 | 78,39 | 77,70 | 77,98 | -1,54% | - |
| 12.06.2025 | 78,87 | 79,49 | 78,62 | 79,21 | -0,18% | - |
| 11.06.2025 | 79,46 | 79,81 | 79,33 | 79,35 | -0,14% | - |
| 10.06.2025 | 79,33 | 79,57 | 79,10 | 79,46 | 0,37% | - |
| 09.06.2025 | 79,04 | 79,21 | 78,75 | 79,16 | -0,02% | - |
| 06.06.2025 | 79,02 | 79,34 | 78,86 | 79,18 | 0,28% | - |
| 05.06.2025 | 78,82 | 79,19 | 78,71 | 78,96 | 0,11% | - |
| 04.06.2025 | 78,69 | 79,08 | 78,59 | 78,88 | 0,65% | - |
| 03.06.2025 | 78,62 | 78,71 | 77,96 | 78,37 | -0,03% | - |
| 02.06.2025 | 77,85 | 78,45 | 77,59 | 78,39 | 0,07% | - |
| 30.05.2025 | 78,39 | 78,77 | 78,25 | 78,33 | -0,25% | - |
| 29.05.2025 | 78,91 | 78,96 | 78,29 | 78,52 | 0,40% | - |
| 28.05.2025 | 78,63 | 78,93 | 78,21 | 78,21 | -0,85% | - |
| 27.05.2025 | 78,39 | 79,02 | 78,34 | 78,88 | 0,60% | - |
| 26.05.2025 | 78,73 | 78,76 | 78,29 | 78,41 | 1,29% | - |
| 23.05.2025 | 79,08 | 79,29 | 76,34 | 77,41 | -1,97% | - |
| 22.05.2025 | 79,29 | 79,42 | 78,60 | 78,97 | -0,94% | - |
| 21.05.2025 | 79,38 | 79,94 | 79,38 | 79,72 | 0,11% | - |
| 20.05.2025 | 79,31 | 79,78 | 79,12 | 79,63 | 0,65% | - |
| 19.05.2025 | 78,67 | 79,12 | 78,55 | 79,11 | 0,46% | - |
| 16.05.2025 | 78,82 | 79,31 | 78,61 | 78,75 | 0,07% | - |
| 15.05.2025 | 78,35 | 78,71 | 78,18 | 78,69 | 0,18% | - |