£95,466
1,46%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 95,02 | 95,58 | 94,56 | 95,52 | 1,52% | - |
| 08.07.2026 | 95,91 | 95,91 | 94,05 | 94,09 | -2,31% | - |
| 07.07.2026 | 97,11 | 97,25 | 96,28 | 96,31 | -1,12% | - |
| 06.07.2026 | 97,79 | 98,05 | 97,14 | 97,41 | -0,46% | - |
| 03.07.2026 | 97,38 | 97,92 | 97,15 | 97,86 | 1,02% | - |
| 02.07.2026 | 95,47 | 97,41 | 95,47 | 96,87 | 0,80% | - |
| 01.07.2026 | 96,85 | 96,88 | 95,79 | 96,10 | -0,82% | - |
| 30.06.2026 | 96,15 | 96,97 | 96,03 | 96,90 | 1,29% | - |
| 29.06.2026 | 95,71 | 95,74 | 95,18 | 95,66 | 0,27% | - |
| 26.06.2026 | 95,68 | 95,92 | 95,09 | 95,41 | -0,62% | - |
| 25.06.2026 | 95,66 | 96,25 | 95,52 | 96,00 | 0,70% | - |
| 24.06.2026 | 95,52 | 95,55 | 94,89 | 95,34 | -0,45% | - |
| 23.06.2026 | 95,91 | 96,01 | 95,30 | 95,77 | -1,38% | - |
| 22.06.2026 | 97,29 | 97,44 | 96,78 | 97,10 | -0,22% | - |
| 19.06.2026 | 97,45 | 97,84 | 97,09 | 97,32 | -0,40% | - |
| 18.06.2026 | 96,91 | 97,73 | 96,89 | 97,71 | 0,81% | - |
| 17.06.2026 | 96,21 | 96,92 | 96,20 | 96,92 | 0,78% | - |
| 16.06.2026 | 96,08 | 96,67 | 95,98 | 96,17 | 0,41% | - |
| 15.06.2026 | 96,40 | 96,63 | 95,66 | 95,78 | 1,01% | - |
| 12.06.2026 | 94,39 | 95,21 | 94,07 | 94,82 | 1,89% | - |
| 11.06.2026 | 92,30 | 93,44 | 92,30 | 93,06 | 0,66% | - |
| 10.06.2026 | 93,12 | 93,14 | 91,67 | 92,45 | -0,51% | - |
| 09.06.2026 | 93,00 | 94,37 | 92,92 | 92,92 | -0,53% | - |
| 08.06.2026 | 91,80 | 93,59 | 91,80 | 93,42 | 0,13% | - |
| 05.06.2026 | 93,68 | 93,96 | 93,06 | 93,30 | -0,40% | - |
| 04.06.2026 | 93,09 | 93,74 | 93,01 | 93,67 | 0,61% | - |
| 03.06.2026 | 93,45 | 93,57 | 92,95 | 93,11 | -0,69% | - |
| 02.06.2026 | 93,26 | 93,96 | 93,26 | 93,76 | 1,31% | - |
| 01.06.2026 | 93,00 | 93,49 | 92,29 | 92,54 | -0,84% | - |
| 29.05.2026 | 93,59 | 94,15 | 93,27 | 93,32 | -0,06% | - |
| 28.05.2026 | 93,03 | 93,54 | 92,83 | 93,38 | -0,29% | - |
| 27.05.2026 | 93,59 | 94,43 | 93,26 | 93,65 | 0,43% | - |
| 26.05.2026 | 93,98 | 94,02 | 93,25 | 93,25 | -0,87% | - |
| 25.05.2026 | 93,22 | 94,20 | 93,03 | 94,07 | 1,98% | - |
| 22.05.2026 | 92,43 | 92,67 | 92,00 | 92,24 | 0,52% | - |
| 21.05.2026 | 91,55 | 92,34 | 91,01 | 91,76 | 0,02% | - |
| 20.05.2026 | 89,95 | 92,31 | 83,09 | 91,75 | 1,82% | - |
| 19.05.2026 | 90,28 | 91,13 | 89,95 | 90,11 | 0,04% | - |
| 18.05.2026 | 89,06 | 90,82 | 89,06 | 90,07 | 0,02% | - |
| 15.05.2026 | 90,67 | 90,85 | 89,77 | 90,05 | -1,09% | - |
| 14.05.2026 | 90,66 | 91,19 | 90,41 | 91,05 | 1,39% | - |
| 13.05.2026 | 89,93 | 89,96 | 89,22 | 89,80 | 0,45% | - |
| 12.05.2026 | 89,70 | 90,18 | 89,27 | 89,39 | -0,93% | - |
| 11.05.2026 | 90,51 | 90,63 | 90,06 | 90,23 | -0,28% | - |
| 08.05.2026 | 90,68 | 91,00 | 90,39 | 90,49 | -0,82% | - |
| 07.05.2026 | 92,36 | 92,64 | 91,20 | 91,23 | -1,05% | - |
| 06.05.2026 | 90,44 | 92,65 | 90,38 | 92,20 | 3,10% | - |
| 05.05.2026 | 88,04 | 89,44 | 87,95 | 89,43 | 1,76% | - |
| 04.05.2026 | 89,55 | 89,59 | 87,73 | 87,88 | -1,78% | - |
| 30.04.2026 | 87,74 | 89,52 | 87,67 | 89,47 | 0,85% | - |
| 29.04.2026 | 89,07 | 89,21 | 88,45 | 88,72 | -0,46% | - |
| 28.04.2026 | 89,20 | 89,78 | 88,85 | 89,13 | -0,13% | - |
| 27.04.2026 | 89,63 | 90,34 | 89,12 | 89,25 | -0,55% | - |
| 24.04.2026 | 89,44 | 90,36 | 89,08 | 89,74 | -0,23% | - |
| 23.04.2026 | 89,56 | 90,00 | 89,02 | 89,95 | -0,20% | - |
| 22.04.2026 | 90,87 | 91,01 | 89,98 | 90,13 | -0,68% | - |
| 21.04.2026 | 91,80 | 92,05 | 90,58 | 90,74 | -0,80% | - |
| 20.04.2026 | 91,31 | 91,78 | 91,23 | 91,47 | -1,23% | - |
| 17.04.2026 | 90,58 | 92,82 | 90,58 | 92,61 | 2,18% | - |
| 16.04.2026 | 90,96 | 91,13 | 90,47 | 90,63 | -0,05% | - |
| 15.04.2026 | 91,09 | 91,21 | 90,54 | 90,68 | -0,63% | - |
| 14.04.2026 | 90,74 | 91,28 | 81,92 | 91,25 | 1,34% | - |
| 13.04.2026 | 89,48 | 90,09 | 89,24 | 90,05 | -0,63% | - |
| 10.04.2026 | 90,11 | 91,10 | 89,97 | 90,62 | 0,96% | - |
| 09.04.2026 | 89,91 | 90,02 | 89,29 | 89,76 | -0,13% | - |
| 08.04.2026 | 90,22 | 90,50 | 89,46 | 89,87 | 4,31% | - |
| 07.04.2026 | 86,87 | 87,80 | 85,82 | 86,15 | -0,72% | - |
| 02.04.2026 | 85,81 | 87,32 | 78,35 | 86,77 | -0,59% | - |
| 01.04.2026 | 87,22 | 87,58 | 78,67 | 87,29 | 2,81% | - |
| 31.03.2026 | 84,20 | 85,44 | 83,89 | 84,90 | 1,20% | - |
| 30.03.2026 | 83,30 | 84,18 | 83,23 | 83,90 | 0,56% | - |
| 27.03.2026 | 84,28 | 84,29 | 82,89 | 83,43 | -0,73% | - |
| 26.03.2026 | 84,59 | 84,93 | 84,02 | 84,04 | -1,41% | - |
| 25.03.2026 | 85,52 | 85,97 | 77,14 | 85,24 | 0,97% | - |
| 24.03.2026 | 84,45 | 84,78 | 83,31 | 84,42 | 0,32% | - |
| 23.03.2026 | 81,78 | 86,19 | 76,42 | 84,15 | 0,64% | - |
| 20.03.2026 | 85,37 | 85,60 | 83,30 | 83,62 | -1,20% | - |
| 19.03.2026 | 85,18 | 85,47 | 84,14 | 84,63 | -2,38% | - |
| 18.03.2026 | 87,55 | 88,05 | 86,30 | 86,69 | -0,38% | - |
| 17.03.2026 | 86,33 | 87,56 | 86,33 | 87,02 | 0,44% | - |
| 16.03.2026 | 86,26 | 87,14 | 85,69 | 86,64 | 0,50% | - |
| 13.03.2026 | 86,00 | 87,58 | 85,45 | 86,21 | -0,44% | - |
| 12.03.2026 | 86,90 | 87,15 | 85,82 | 86,58 | -0,65% | - |
| 11.03.2026 | 87,25 | 87,88 | 86,86 | 87,15 | -1,16% | - |
| 10.03.2026 | 87,91 | 88,61 | 87,36 | 88,17 | 2,66% | - |
| 09.03.2026 | 84,09 | 86,07 | 83,92 | 85,89 | -0,48% | - |
| 06.03.2026 | 88,21 | 88,41 | 77,38 | 86,30 | -1,52% | - |
| 05.03.2026 | 88,85 | 89,95 | 87,61 | 87,63 | -1,93% | - |
| 04.03.2026 | 88,11 | 89,61 | 87,74 | 89,35 | 1,81% | - |
| 03.03.2026 | 89,93 | 90,00 | 87,32 | 87,77 | -4,07% | - |
| 02.03.2026 | 91,73 | 92,52 | 91,26 | 91,49 | -2,85% | - |
| 27.02.2026 | 94,42 | 94,54 | 93,79 | 94,17 | 0,12% | - |
| 26.02.2026 | 94,08 | 94,55 | 93,60 | 94,05 | 0,00% | - |
| 25.02.2026 | 93,54 | 94,13 | 93,54 | 94,05 | 0,84% | - |
| 24.02.2026 | 93,34 | 93,54 | 92,93 | 93,28 | -0,14% | - |
| 23.02.2026 | 93,33 | 93,86 | 93,20 | 93,40 | -0,05% | - |
| 20.02.2026 | 92,74 | 93,69 | 92,60 | 93,45 | 1,04% | - |
| 19.02.2026 | 93,02 | 93,06 | 92,13 | 92,49 | -0,65% | - |
| 18.02.2026 | 92,11 | 93,18 | 92,10 | 93,09 | 1,08% | - |
| 17.02.2026 | 90,96 | 92,15 | 90,91 | 92,10 | 1,19% | - |