£68,373
-0,07%
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 | 68,19 | 68,49 | 60,91 | 68,44 | 0,03% | - |
| 19.12.2024 | 68,36 | 68,59 | 52,64 | 68,42 | -1,40% | - |
| 18.12.2024 | 69,32 | 69,57 | 62,39 | 69,39 | 0,27% | - |
| 17.12.2024 | 69,02 | 69,55 | 62,35 | 69,20 | -0,30% | - |
| 16.12.2024 | 69,79 | 69,97 | 62,57 | 69,41 | -0,76% | - |
| 13.12.2024 | 69,68 | 70,25 | 69,68 | 69,93 | 0,46% | - |
| 12.12.2024 | 69,36 | 69,71 | 62,44 | 69,61 | 0,55% | - |
| 11.12.2024 | 68,99 | 69,48 | 56,78 | 69,23 | 0,02% | - |
| 10.12.2024 | 69,67 | 69,77 | 62,59 | 69,22 | -1,06% | - |
| 09.12.2024 | 70,11 | 70,20 | 69,83 | 69,96 | -0,01% | - |
| 06.12.2024 | 69,52 | 70,09 | 58,41 | 69,97 | 0,49% | - |
| 05.12.2024 | 68,89 | 69,62 | 62,47 | 69,62 | 0,80% | - |
| 04.12.2024 | 68,69 | 69,31 | 62,08 | 69,07 | 0,54% | - |
| 03.12.2024 | 68,22 | 68,94 | 56,11 | 68,70 | 0,93% | - |
| 02.12.2024 | 66,82 | 68,10 | 55,03 | 68,07 | 0,58% | - |
| 29.11.2024 | 66,82 | 67,71 | 60,38 | 67,68 | 0,85% | - |
| 28.11.2024 | 67,30 | 67,46 | 66,95 | 67,10 | 0,32% | - |
| 27.11.2024 | 66,89 | 67,05 | 66,71 | 66,89 | -0,75% | - |
| 26.11.2024 | 67,47 | 67,87 | 60,72 | 67,39 | -0,79% | - |
| 25.11.2024 | 67,89 | 68,07 | 61,10 | 67,93 | 0,85% | - |
| 22.11.2024 | 67,48 | 67,72 | 60,48 | 67,35 | 0,49% | - |
| 21.11.2024 | 66,72 | 67,11 | 60,02 | 67,02 | 0,59% | - |
| 20.11.2024 | 67,50 | 67,53 | 60,09 | 66,63 | -0,83% | - |
| 19.11.2024 | 67,70 | 67,91 | 54,03 | 67,19 | -0,80% | - |
| 18.11.2024 | 67,73 | 67,93 | 60,81 | 67,73 | 0,06% | - |
| 15.11.2024 | 67,49 | 68,17 | 60,97 | 67,69 | -0,38% | - |
| 14.11.2024 | 67,04 | 68,05 | 60,47 | 67,95 | 2,11% | - |
| 13.11.2024 | 66,73 | 67,09 | 54,39 | 66,55 | -0,41% | - |
| 12.11.2024 | 67,45 | 67,63 | 60,72 | 66,82 | -1,57% | - |
| 11.11.2024 | 67,87 | 68,25 | 61,20 | 67,89 | 0,73% | - |
| 08.11.2024 | 68,35 | 68,37 | 51,93 | 67,40 | -1,12% | - |
| 07.11.2024 | 67,60 | 68,52 | 67,60 | 68,16 | 0,85% | - |
| 06.11.2024 | 68,92 | 69,84 | 55,47 | 67,59 | -2,28% | - |
| 05.11.2024 | 69,01 | 69,18 | 68,71 | 69,16 | 0,12% | - |
| 04.11.2024 | 69,17 | 69,65 | 62,19 | 69,08 | -0,07% | - |
| 01.11.2024 | 68,86 | 69,31 | 68,82 | 69,13 | 0,52% | - |
| 31.10.2024 | 68,48 | 68,83 | 56,32 | 68,77 | -0,33% | - |
| 30.10.2024 | 69,27 | 69,40 | 61,95 | 69,00 | -0,74% | - |
| 29.10.2024 | 70,30 | 70,43 | 57,58 | 69,52 | -0,74% | - |
| 28.10.2024 | 69,93 | 70,27 | 62,70 | 70,04 | 0,63% | - |
| 25.10.2024 | 69,45 | 69,82 | 51,74 | 69,60 | 0,10% | - |
| 24.10.2024 | 69,53 | 70,05 | 57,05 | 69,53 | 0,31% | - |
| 23.10.2024 | 69,18 | 69,56 | 52,47 | 69,31 | -0,37% | - |
| 22.10.2024 | 69,62 | 69,90 | 56,00 | 69,57 | -0,03% | - |
| 21.10.2024 | 69,93 | 70,26 | 69,52 | 69,59 | -0,77% | - |
| 18.10.2024 | 69,35 | 70,18 | 52,95 | 70,13 | 0,65% | - |
| 17.10.2024 | 69,52 | 70,10 | 57,12 | 69,68 | 0,38% | - |
| 16.10.2024 | 69,45 | 69,64 | 62,43 | 69,42 | -0,55% | - |
| 15.10.2024 | 71,27 | 71,29 | 55,57 | 69,80 | -2,03% | - |
| 14.10.2024 | 70,80 | 71,39 | 54,42 | 71,25 | 0,61% | - |
| 11.10.2024 | 70,42 | 70,85 | 63,53 | 70,81 | 0,61% | - |
| 10.10.2024 | 70,35 | 70,58 | 63,19 | 70,39 | -0,24% | - |
| 09.10.2024 | 70,22 | 70,56 | 63,27 | 70,55 | 0,59% | - |
| 08.10.2024 | 69,94 | 70,24 | 57,44 | 70,14 | -0,47% | - |
| 07.10.2024 | 70,35 | 70,64 | 57,82 | 70,47 | 0,51% | - |
| 04.10.2024 | 69,72 | 70,50 | 63,06 | 70,11 | 0,43% | - |
| 03.10.2024 | 70,07 | 70,51 | 51,07 | 69,81 | 0,04% | - |
| 02.10.2024 | 69,88 | 70,18 | 52,64 | 69,78 | -0,01% | - |
| 01.10.2024 | 70,60 | 70,60 | 57,38 | 69,79 | -0,83% | - |
| 30.09.2024 | 71,22 | 71,32 | 63,46 | 70,37 | -1,43% | - |
| 27.09.2024 | 70,90 | 71,47 | 64,28 | 71,39 | 0,83% | - |
| 26.09.2024 | 70,44 | 71,00 | 63,49 | 70,80 | 1,95% | - |
| 25.09.2024 | 69,25 | 69,79 | 62,49 | 69,45 | -0,12% | - |
| 24.09.2024 | 69,49 | 69,77 | 56,97 | 69,53 | 1,07% | - |
| 23.09.2024 | 69,12 | 69,12 | 56,40 | 68,80 | -0,57% | - |
| 20.09.2024 | 69,70 | 69,74 | 62,18 | 69,19 | -1,25% | - |
| 19.09.2024 | 69,48 | 70,09 | 57,29 | 70,06 | 1,82% | - |
| 18.09.2024 | 69,25 | 69,29 | 61,80 | 68,81 | -0,76% | - |
| 17.09.2024 | 68,93 | 69,41 | 56,85 | 69,34 | 0,99% | - |
| 16.09.2024 | 68,83 | 69,17 | 61,80 | 68,66 | -0,49% | - |
| 13.09.2024 | 68,65 | 69,16 | 61,76 | 69,00 | 0,65% | - |
| 12.09.2024 | 68,70 | 68,99 | 56,24 | 68,55 | 0,77% | - |
| 11.09.2024 | 67,86 | 68,34 | 55,54 | 68,03 | 0,43% | - |
| 10.09.2024 | 68,02 | 68,41 | 67,53 | 67,74 | -0,56% | - |
| 09.09.2024 | 67,87 | 68,36 | 56,01 | 68,12 | 0,87% | - |
| 06.09.2024 | 68,38 | 68,63 | 51,17 | 67,53 | -1,54% | - |
| 05.09.2024 | 68,74 | 69,12 | 61,92 | 68,58 | -0,55% | - |
| 04.09.2024 | 68,83 | 69,27 | 62,19 | 68,96 | -1,40% | - |
| 03.09.2024 | 70,81 | 70,94 | 52,89 | 69,94 | -1,00% | - |
| 02.09.2024 | 70,43 | 70,67 | 63,24 | 70,65 | 0,22% | - |
| 30.08.2024 | 70,38 | 70,73 | 63,53 | 70,50 | -0,01% | - |
| 29.08.2024 | 69,83 | 70,57 | 62,24 | 70,50 | 0,79% | - |
| 28.08.2024 | 69,86 | 70,11 | 69,80 | 69,95 | 0,17% | - |
| 27.08.2024 | 70,02 | 70,15 | 60,57 | 69,83 | -0,25% | - |
| 26.08.2024 | 70,00 | 70,23 | 59,48 | 70,01 | -0,19% | - |
| 23.08.2024 | 70,02 | 70,29 | 58,69 | 70,14 | 0,20% | - |
| 22.08.2024 | 70,21 | 70,45 | 63,15 | 70,00 | -0,40% | - |
| 21.08.2024 | 70,04 | 70,39 | 63,09 | 70,28 | 0,53% | - |
| 20.08.2024 | 70,33 | 70,48 | 58,58 | 69,91 | -0,25% | - |
| 19.08.2024 | 69,58 | 70,19 | 63,03 | 70,09 | 0,61% | - |
| 16.08.2024 | 69,61 | 69,74 | 57,15 | 69,66 | 0,32% | - |
| 15.08.2024 | 68,73 | 69,55 | 62,44 | 69,44 | 1,36% | - |
| 14.08.2024 | 68,37 | 68,61 | 68,20 | 68,51 | 1,13% | - |
| 13.08.2024 | 67,74 | 67,80 | 50,94 | 67,74 | 0,34% | - |
| 12.08.2024 | 67,89 | 67,98 | 60,75 | 67,51 | -0,07% | - |
| 09.08.2024 | 67,71 | 68,02 | 55,40 | 67,56 | -0,08% | - |
| 08.08.2024 | 67,48 | 67,76 | 47,56 | 67,61 | -0,25% | - |
| 07.08.2024 | 66,86 | 68,04 | 55,61 | 67,79 | 2,08% | - |
| 06.08.2024 | 66,68 | 66,76 | 54,34 | 66,41 | 0,20% | - |
| 05.08.2024 | 65,14 | 66,53 | 54,09 | 66,28 | -0,71% | - |