£78,446
0,60%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 78,63 | 78,72 | 78,14 | 78,55 | -0,03% | - |
| 13.05.2025 | 78,29 | 78,59 | 78,13 | 78,57 | 0,51% | - |
| 12.05.2025 | 77,91 | 78,80 | 77,63 | 78,18 | 1,00% | - |
| 09.05.2025 | 77,49 | 77,69 | 77,32 | 77,40 | 0,34% | - |
| 08.05.2025 | 76,87 | 77,69 | 76,82 | 77,14 | 0,87% | - |
| 07.05.2025 | 76,86 | 76,98 | 76,33 | 76,48 | -0,30% | - |
| 06.05.2025 | 77,40 | 77,45 | 76,17 | 76,71 | -0,82% | - |
| 05.05.2025 | 77,16 | 77,43 | 77,02 | 77,34 | 0,28% | - |
| 02.05.2025 | 76,04 | 77,21 | 76,02 | 77,12 | 2,79% | - |
| 30.04.2025 | 75,34 | 75,48 | 67,20 | 75,03 | -0,31% | - |
| 29.04.2025 | 75,21 | 75,49 | 74,83 | 75,26 | 0,10% | - |
| 28.04.2025 | 75,46 | 75,75 | 75,18 | 75,19 | -0,24% | - |
| 25.04.2025 | 75,13 | 75,46 | 67,79 | 75,37 | 0,84% | - |
| 24.04.2025 | 74,28 | 74,77 | 73,87 | 74,74 | 0,14% | - |
| 23.04.2025 | 73,78 | 74,99 | 67,11 | 74,63 | 2,60% | - |
| 22.04.2025 | 72,25 | 72,76 | 71,92 | 72,74 | 0,65% | - |
| 17.04.2025 | 72,55 | 72,79 | 72,07 | 72,27 | -0,65% | - |
| 16.04.2025 | 71,76 | 72,75 | 71,50 | 72,75 | 0,41% | - |
| 15.04.2025 | 71,79 | 72,73 | 71,79 | 72,45 | 0,45% | - |
| 14.04.2025 | 72,50 | 72,60 | 71,93 | 72,12 | 1,75% | - |
| 11.04.2025 | 72,05 | 72,09 | 63,47 | 70,89 | -0,16% | - |
| 10.04.2025 | 73,35 | 73,44 | 64,11 | 71,00 | 4,05% | - |
| 09.04.2025 | 67,74 | 69,17 | 58,00 | 68,24 | -1,76% | - |
| 08.04.2025 | 69,27 | 70,24 | 68,21 | 69,46 | 2,35% | - |
| 07.04.2025 | 66,28 | 72,42 | 59,76 | 67,87 | -4,15% | - |
| 04.04.2025 | 73,16 | 73,30 | 63,05 | 70,81 | -3,47% | - |
| 03.04.2025 | 73,90 | 74,33 | 73,35 | 73,35 | -2,84% | - |
| 02.04.2025 | 75,34 | 75,57 | 74,70 | 75,49 | -0,39% | - |
| 01.04.2025 | 75,29 | 75,90 | 75,13 | 75,79 | 1,30% | - |
| 31.03.2025 | 75,20 | 75,33 | 61,55 | 74,81 | -1,49% | - |
| 28.03.2025 | 75,81 | 76,19 | 75,56 | 75,94 | -0,43% | - |
| 27.03.2025 | 76,09 | 76,60 | 75,78 | 76,27 | -0,96% | - |
| 26.03.2025 | 78,02 | 78,12 | 76,99 | 77,02 | -0,94% | - |
| 25.03.2025 | 77,15 | 78,14 | 77,15 | 77,75 | 0,90% | - |
| 24.03.2025 | 77,77 | 78,20 | 76,91 | 77,05 | -0,37% | - |
| 21.03.2025 | 77,29 | 77,43 | 76,82 | 77,34 | -0,22% | - |
| 20.03.2025 | 78,45 | 78,56 | 77,19 | 77,51 | -1,38% | - |
| 19.03.2025 | 77,87 | 78,65 | 77,87 | 78,59 | 0,13% | - |
| 18.03.2025 | 78,25 | 78,75 | 78,14 | 78,49 | 0,89% | - |
| 17.03.2025 | 77,25 | 77,84 | 77,01 | 77,80 | 0,59% | - |
| 14.03.2025 | 76,02 | 77,48 | 75,75 | 77,34 | 1,74% | - |
| 13.03.2025 | 76,11 | 76,86 | 75,81 | 76,01 | -0,79% | - |
| 12.03.2025 | 76,81 | 77,35 | 76,28 | 76,62 | 0,66% | - |
| 11.03.2025 | 77,75 | 77,91 | 69,90 | 76,11 | -1,03% | - |
| 10.03.2025 | 78,37 | 78,47 | 62,97 | 76,91 | -1,47% | - |
| 07.03.2025 | 78,35 | 78,67 | 63,86 | 78,06 | -1,17% | - |
| 06.03.2025 | 78,81 | 79,09 | 59,16 | 78,98 | 1,59% | - |
| 05.03.2025 | 77,63 | 78,50 | 64,16 | 77,74 | 2,59% | - |
| 04.03.2025 | 76,94 | 77,00 | 57,10 | 75,78 | -2,69% | - |
| 03.03.2025 | 76,83 | 78,23 | 63,98 | 77,88 | 1,64% | - |
| 28.02.2025 | 76,12 | 76,73 | 57,75 | 76,63 | -0,01% | - |
| 27.02.2025 | 77,03 | 77,33 | 62,88 | 76,64 | -1,58% | - |
| 26.02.2025 | 77,29 | 77,97 | 69,79 | 77,87 | 1,36% | - |
| 25.02.2025 | 76,42 | 77,19 | 62,93 | 76,82 | 0,00% | - |
| 24.02.2025 | 77,33 | 77,35 | 68,94 | 76,82 | -0,12% | - |
| 21.02.2025 | 76,95 | 77,27 | 60,32 | 76,91 | -0,06% | - |
| 20.02.2025 | 77,11 | 77,47 | 58,44 | 76,96 | 0,17% | - |
| 19.02.2025 | 77,92 | 78,04 | 69,20 | 76,83 | -1,68% | - |
| 18.02.2025 | 77,98 | 78,24 | 70,28 | 78,15 | 0,13% | - |
| 17.02.2025 | 77,66 | 78,11 | 70,24 | 78,04 | 0,38% | - |
| 14.02.2025 | 77,78 | 78,19 | 69,98 | 77,75 | -0,10% | - |
| 13.02.2025 | 77,30 | 77,89 | 65,84 | 77,83 | 1,48% | - |
| 12.02.2025 | 76,53 | 76,76 | 68,64 | 76,69 | 0,48% | - |
| 11.02.2025 | 76,00 | 76,41 | 68,51 | 76,32 | 0,57% | - |
| 10.02.2025 | 75,37 | 75,89 | 61,93 | 75,89 | 0,80% | - |
| 07.02.2025 | 75,92 | 76,00 | 67,88 | 75,28 | -0,89% | - |
| 06.02.2025 | 74,79 | 75,97 | 67,99 | 75,96 | 2,05% | - |
| 05.02.2025 | 74,07 | 74,44 | 60,94 | 74,43 | 0,05% | - |
| 04.02.2025 | 73,66 | 74,55 | 66,58 | 74,39 | 1,29% | - |
| 03.02.2025 | 72,86 | 73,89 | 60,02 | 73,44 | -2,07% | - |
| 31.01.2025 | 75,29 | 75,45 | 74,95 | 74,99 | -0,16% | - |
| 30.01.2025 | 74,71 | 75,11 | 74,62 | 75,11 | 0,91% | - |
| 29.01.2025 | 74,48 | 74,66 | 67,03 | 74,43 | 0,44% | - |
| 28.01.2025 | 74,10 | 74,42 | 64,86 | 74,11 | -0,10% | - |
| 27.01.2025 | 73,49 | 74,38 | 60,33 | 74,18 | -0,58% | - |
| 24.01.2025 | 75,22 | 75,54 | 74,56 | 74,62 | -0,28% | - |
| 23.01.2025 | 74,67 | 74,83 | 74,45 | 74,83 | 0,05% | - |