166,050€
-0,23%
Echtzeitkurs Xtrackers Stoxx Europe 600 Utilities Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Utilities Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 166,11 | 166,15 | 165,99 | 166,04 | -0,24% | - |
| 26.06.2025 | 165,04 | 166,62 | 164,95 | 166,44 | 0,59% | - |
| 25.06.2025 | 166,96 | 167,71 | 164,70 | 165,46 | -1,25% | - |
| 24.06.2025 | 167,72 | 167,90 | 165,47 | 167,56 | 0,34% | - |
| 23.06.2025 | 163,75 | 167,09 | 162,98 | 166,99 | 1,93% | - |
| 20.06.2025 | 163,68 | 164,80 | 163,00 | 163,83 | 0,15% | - |
| 19.06.2025 | 163,40 | 163,79 | 162,09 | 163,58 | 0,01% | - |
| 18.06.2025 | 163,69 | 164,68 | 162,50 | 163,57 | 0,24% | - |
| 17.06.2025 | 163,54 | 164,20 | 162,58 | 163,18 | -0,23% | 15,00 |
| 16.06.2025 | 164,68 | 164,68 | 163,30 | 163,56 | -0,13% | - |
| 13.06.2025 | 162,56 | 164,84 | 161,96 | 163,78 | -0,65% | - |
| 12.06.2025 | 162,70 | 165,01 | 162,31 | 164,85 | 0,95% | - |
| 11.06.2025 | 163,39 | 163,82 | 162,26 | 163,30 | -0,11% | - |
| 10.06.2025 | 162,42 | 163,79 | 161,91 | 163,48 | 0,91% | - |
| 09.06.2025 | 162,52 | 163,09 | 161,60 | 162,01 | -0,36% | - |
| 06.06.2025 | 162,27 | 163,48 | 162,27 | 162,59 | 0,51% | 32,00 |
| 05.06.2025 | 163,11 | 163,70 | 161,42 | 161,77 | -0,96% | - |
| 04.06.2025 | 163,12 | 163,75 | 162,55 | 163,33 | -0,02% | - |
| 03.06.2025 | 164,13 | 164,55 | 162,69 | 163,36 | -0,80% | - |
| 02.06.2025 | 163,36 | 164,89 | 163,25 | 164,68 | 0,27% | - |
| 30.05.2025 | 162,44 | 164,50 | 162,42 | 164,24 | 0,91% | - |
| 29.05.2025 | 165,80 | 165,86 | 161,33 | 162,76 | -0,26% | - |
| 28.05.2025 | 164,94 | 164,96 | 162,72 | 163,18 | -1,08% | - |
| 27.05.2025 | 165,13 | 165,78 | 164,07 | 164,96 | -0,51% | - |
| 26.05.2025 | 166,07 | 166,62 | 164,80 | 165,81 | 0,93% | - |
| 23.05.2025 | 163,96 | 165,19 | 162,97 | 164,29 | 0,19% | 75,00 |
| 22.05.2025 | 163,20 | 165,06 | 162,78 | 163,98 | 0,42% | - |
| 21.05.2025 | 164,20 | 165,27 | 163,01 | 163,29 | -0,81% | - |
| 20.05.2025 | 161,93 | 164,69 | 161,70 | 164,63 | 1,52% | - |
| 19.05.2025 | 159,43 | 162,22 | 159,29 | 162,17 | 0,66% | 30,00 |
| 16.05.2025 | 159,03 | 161,13 | 158,59 | 161,10 | 1,34% | - |
| 15.05.2025 | 155,30 | 159,03 | 154,82 | 158,97 | 2,19% | 13,00 |
| 14.05.2025 | 154,81 | 156,17 | 153,96 | 155,56 | 0,49% | - |
| 13.05.2025 | 155,69 | 157,35 | 154,72 | 154,80 | -0,91% | - |
| 12.05.2025 | 160,19 | 160,22 | 154,02 | 156,22 | -1,04% | - |
| 09.05.2025 | 157,52 | 158,66 | 157,44 | 157,86 | 0,27% | 13,00 |
| 08.05.2025 | 162,21 | 162,24 | 157,27 | 157,44 | -2,16% | - |
| 07.05.2025 | 159,83 | 161,11 | 159,25 | 160,92 | 1,14% | 13,00 |
| 06.05.2025 | 159,04 | 160,51 | 158,97 | 159,11 | -0,19% | - |
| 05.05.2025 | 163,05 | 163,21 | 158,25 | 159,42 | 0,27% | - |
| 02.05.2025 | 163,09 | 163,09 | 157,46 | 158,99 | -1,24% | - |
| 30.04.2025 | 158,11 | 160,99 | 157,89 | 160,99 | 1,25% | - |
| 29.04.2025 | 157,02 | 159,17 | 156,55 | 159,01 | 1,27% | 15,00 |
| 28.04.2025 | 155,84 | 157,33 | 155,76 | 157,02 | 0,22% | - |
| 25.04.2025 | 156,42 | 156,67 | 155,09 | 156,67 | 0,53% | - |
| 24.04.2025 | 154,22 | 156,61 | 154,22 | 155,85 | 0,70% | 35,00 |
| 23.04.2025 | 160,77 | 160,78 | 153,03 | 154,76 | -2,29% | 15,00 |
| 22.04.2025 | 152,57 | 158,55 | 152,56 | 158,39 | 1,69% | - |
| 17.04.2025 | 154,73 | 156,71 | 153,47 | 155,76 | 1,40% | 15,00 |
| 16.04.2025 | 150,83 | 154,91 | 149,62 | 153,61 | 0,80% | - |
| 15.04.2025 | 148,20 | 153,09 | 148,10 | 152,39 | 2,76% | - |
| 14.04.2025 | 151,69 | 151,77 | 147,45 | 148,30 | -0,93% | 176,00 |
| 11.04.2025 | 146,04 | 150,41 | 145,72 | 149,69 | 2,99% | - |
| 10.04.2025 | 153,18 | 154,16 | 143,31 | 145,35 | -5,92% | - |
| 09.04.2025 | 138,09 | 154,74 | 137,69 | 154,50 | 9,77% | - |
| 08.04.2025 | 146,81 | 146,85 | 139,02 | 140,75 | -2,89% | - |
| 07.04.2025 | 143,70 | 147,37 | 140,55 | 144,94 | -2,55% | - |
| 04.04.2025 | 156,25 | 159,92 | 148,73 | 148,73 | -5,59% | 38,00 |
| 03.04.2025 | 153,90 | 159,27 | 148,99 | 157,53 | 2,90% | - |
| 02.04.2025 | 151,84 | 153,25 | 151,49 | 153,09 | 0,84% | 5,00 |
| 01.04.2025 | 152,39 | 152,53 | 151,20 | 151,81 | -0,31% | - |
| 31.03.2025 | 151,71 | 153,19 | 150,48 | 152,28 | 0,42% | 3,00 |
| 28.03.2025 | 149,07 | 152,15 | 148,36 | 151,64 | 1,63% | - |
| 27.03.2025 | 147,54 | 149,67 | 146,47 | 149,21 | 1,30% | - |
| 26.03.2025 | 147,11 | 147,84 | 146,57 | 147,29 | 0,05% | - |
| 25.03.2025 | 146,11 | 147,76 | 145,52 | 147,22 | 0,79% | - |
| 24.03.2025 | 147,27 | 148,21 | 145,71 | 146,07 | -0,70% | - |
| 21.03.2025 | 146,55 | 148,14 | 146,23 | 147,10 | 0,12% | - |
| 20.03.2025 | 145,52 | 147,37 | 144,95 | 146,93 | 0,91% | - |
| 19.03.2025 | 144,98 | 145,88 | 144,90 | 145,61 | 0,28% | - |
| 18.03.2025 | 145,54 | 146,08 | 144,45 | 145,20 | -0,37% | - |
| 17.03.2025 | 143,97 | 146,15 | 143,76 | 145,74 | 1,03% | - |
| 14.03.2025 | 143,54 | 144,46 | 142,75 | 144,25 | 0,45% | - |
| 13.03.2025 | 142,31 | 143,82 | 141,94 | 143,60 | 0,81% | - |
| 12.03.2025 | 142,92 | 143,55 | 141,73 | 142,45 | -0,33% | - |
| 11.03.2025 | 142,93 | 144,07 | 141,91 | 142,92 | -0,35% | - |
| 10.03.2025 | 141,60 | 143,62 | 141,05 | 143,42 | 1,14% | - |
| 07.03.2025 | 138,27 | 141,92 | 137,42 | 141,80 | 2,81% | - |
| 06.03.2025 | 140,36 | 140,48 | 136,92 | 137,93 | -1,52% | - |
| 05.03.2025 | 144,55 | 144,76 | 138,30 | 140,06 | -2,90% | - |
| 04.03.2025 | 140,82 | 145,04 | 140,76 | 144,25 | 3,07% | - |
| 03.03.2025 | 144,40 | 144,74 | 139,96 | 139,96 | -2,72% | - |
| 28.02.2025 | 141,65 | 144,27 | 141,06 | 143,87 | 1,39% | - |
| 27.02.2025 | 143,25 | 143,80 | 141,75 | 141,90 | -1,11% | - |
| 26.02.2025 | 143,25 | 144,73 | 143,07 | 143,49 | 0,01% | - |
| 25.02.2025 | 142,46 | 143,77 | 141,99 | 143,47 | 0,93% | - |
| 24.02.2025 | 139,80 | 142,71 | 139,70 | 142,15 | 2,20% | - |
| 21.02.2025 | 139,01 | 139,99 | 138,66 | 139,09 | -0,04% | - |
| 20.02.2025 | 139,07 | 139,86 | 138,77 | 139,14 | 0,12% | - |
| 19.02.2025 | 138,23 | 139,87 | 138,11 | 138,98 | 0,64% | - |
| 18.02.2025 | 138,86 | 139,33 | 137,89 | 138,09 | -0,80% | - |
| 17.02.2025 | 139,03 | 139,41 | 138,34 | 139,21 | 0,12% | - |
| 14.02.2025 | 139,08 | 139,66 | 138,80 | 139,05 | -0,08% | - |
| 13.02.2025 | 139,07 | 139,69 | 137,83 | 139,16 | 0,50% | - |
| 12.02.2025 | 139,66 | 140,36 | 137,46 | 138,47 | -0,89% | - |
| 11.02.2025 | 140,77 | 141,19 | 139,41 | 139,72 | -0,73% | - |
| 10.02.2025 | 139,03 | 141,71 | 138,99 | 140,75 | 0,23% | - |
| 07.02.2025 | 139,83 | 141,48 | 139,80 | 140,43 | 0,31% | - |
| 06.02.2025 | 142,43 | 143,12 | 139,71 | 139,99 | -1,79% | - |
| 05.02.2025 | 141,10 | 142,76 | 140,92 | 142,54 | 0,93% | - |