143,850€
1,37%
Echtzeitkurs Xtrackers Stoxx Europe 600 Utilities Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Utilities Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 141,00 | 141,70 | 140,21 | 141,23 | 0,21% | - |
| 03.02.2025 | 138,77 | 141,61 | 138,02 | 140,93 | 0,36% | - |
| 31.01.2025 | 140,71 | 141,80 | 140,28 | 140,42 | -0,38% | - |
| 30.01.2025 | 139,22 | 141,41 | 138,90 | 140,96 | 1,34% | - |
| 29.01.2025 | 139,47 | 139,91 | 137,64 | 139,09 | -0,17% | - |
| 28.01.2025 | 137,45 | 140,28 | 137,44 | 139,33 | 0,88% | - |
| 27.01.2025 | 135,53 | 138,84 | 134,69 | 138,12 | 1,60% | - |
| 24.01.2025 | 137,65 | 137,88 | 135,43 | 135,95 | -0,97% | - |
| 23.01.2025 | 136,31 | 137,54 | 136,24 | 137,28 | 0,74% | - |
| 22.01.2025 | 139,13 | 139,30 | 136,27 | 136,27 | -2,08% | - |
| 21.01.2025 | 137,94 | 139,23 | 136,95 | 139,16 | 0,54% | - |
| 20.01.2025 | 139,55 | 139,95 | 137,80 | 138,41 | -0,57% | - |
| 17.01.2025 | 137,69 | 139,69 | 137,68 | 139,21 | 0,97% | - |
| 16.01.2025 | 137,11 | 138,18 | 135,86 | 137,87 | 0,50% | - |
| 15.01.2025 | 134,78 | 137,34 | 134,76 | 137,19 | 1,59% | - |
| 14.01.2025 | 135,73 | 135,89 | 134,41 | 135,04 | -0,21% | - |
| 13.01.2025 | 135,06 | 135,92 | 134,32 | 135,33 | -0,02% | - |
| 10.01.2025 | 137,91 | 138,04 | 135,02 | 135,36 | -1,97% | - |
| 09.01.2025 | 138,14 | 138,86 | 137,61 | 138,08 | -0,18% | - |
| 08.01.2025 | 140,05 | 140,07 | 136,64 | 138,33 | -0,93% | 50,00 |
| 07.01.2025 | 139,40 | 140,63 | 139,11 | 139,63 | 0,11% | - |
| 06.01.2025 | 141,34 | 141,44 | 138,87 | 139,48 | -1,00% | - |
| 03.01.2025 | 139,82 | 141,17 | 139,10 | 140,89 | 0,87% | - |
| 02.01.2025 | 135,59 | 140,67 | 135,53 | 139,68 | 1,42% | - |
| 30.12.2024 | 136,78 | 137,89 | 136,38 | 137,73 | 0,75% | - |
| 27.12.2024 | 138,07 | 138,07 | 135,64 | 136,70 | -0,20% | - |
| 23.12.2024 | 136,47 | 137,13 | 135,67 | 136,98 | 1,02% | - |
| 20.12.2024 | 134,94 | 136,56 | 134,53 | 135,60 | 0,02% | - |
| 19.12.2024 | 135,07 | 136,30 | 134,99 | 135,57 | 0,44% | - |
| 18.12.2024 | 138,37 | 138,41 | 134,27 | 134,97 | -2,29% | - |
| 17.12.2024 | 138,53 | 138,58 | 137,01 | 138,13 | -0,33% | - |
| 16.12.2024 | 139,32 | 139,34 | 138,31 | 138,59 | -0,35% | - |
| 13.12.2024 | 139,32 | 139,81 | 138,98 | 139,07 | -0,19% | - |
| 12.12.2024 | 140,69 | 140,70 | 139,27 | 139,33 | -0,57% | - |
| 11.12.2024 | 140,88 | 140,94 | 139,69 | 140,13 | -0,55% | - |
| 10.12.2024 | 141,13 | 141,26 | 140,43 | 140,90 | -0,21% | - |
| 09.12.2024 | 141,85 | 142,53 | 141,09 | 141,20 | -0,28% | - |
| 06.12.2024 | 142,52 | 143,33 | 141,57 | 141,59 | -0,67% | - |
| 05.12.2024 | 142,09 | 143,18 | 142,03 | 142,55 | 0,34% | - |
| 04.12.2024 | 143,72 | 143,73 | 141,93 | 142,06 | -1,07% | - |
| 03.12.2024 | 143,81 | 144,11 | 143,08 | 143,60 | -0,07% | - |
| 02.12.2024 | 143,03 | 144,34 | 142,55 | 143,70 | 0,26% | - |
| 29.11.2024 | 143,63 | 143,66 | 142,59 | 143,33 | -0,19% | - |
| 28.11.2024 | 142,26 | 143,77 | 141,89 | 143,60 | 1,07% | - |
| 27.11.2024 | 142,06 | 142,42 | 140,65 | 142,08 | -0,09% | - |
| 26.11.2024 | 142,89 | 143,08 | 141,57 | 142,21 | -0,61% | - |
| 25.11.2024 | 143,93 | 143,97 | 142,31 | 143,09 | -0,20% | - |
| 22.11.2024 | 140,64 | 143,52 | 140,59 | 143,38 | 1,99% | - |
| 21.11.2024 | 140,40 | 141,11 | 139,64 | 140,58 | -0,16% | - |
| 20.11.2024 | 140,78 | 141,81 | 139,93 | 140,80 | 0,15% | - |
| 19.11.2024 | 140,39 | 141,69 | 139,54 | 140,59 | 0,26% | - |
| 18.11.2024 | 141,78 | 141,89 | 139,73 | 140,22 | -0,90% | - |
| 15.11.2024 | 139,72 | 141,96 | 139,44 | 141,50 | 0,95% | - |
| 14.11.2024 | 138,55 | 140,79 | 138,37 | 140,17 | 1,04% | 10,00 |
| 13.11.2024 | 138,59 | 139,35 | 138,23 | 138,73 | -0,13% | 250,00 |
| 12.11.2024 | 140,82 | 140,85 | 138,34 | 138,91 | -1,44% | - |
| 11.11.2024 | 140,48 | 142,00 | 140,40 | 140,94 | 0,53% | - |
| 08.11.2024 | 140,28 | 140,50 | 139,63 | 140,20 | -0,07% | - |
| 07.11.2024 | 140,69 | 141,18 | 139,40 | 140,30 | -0,21% | 65,00 |
| 06.11.2024 | 146,14 | 146,83 | 139,69 | 140,60 | -2,79% | 16,00 |
| 05.11.2024 | 143,68 | 145,07 | 143,64 | 144,63 | 0,75% | - |
| 04.11.2024 | 144,37 | 145,18 | 143,35 | 143,56 | -0,33% | - |
| 01.11.2024 | 143,18 | 144,84 | 142,94 | 144,04 | 0,90% | - |
| 31.10.2024 | 144,61 | 144,61 | 142,17 | 142,75 | -1,35% | - |
| 30.10.2024 | 146,33 | 146,56 | 144,68 | 144,70 | -1,24% | - |
| 29.10.2024 | 148,27 | 148,96 | 146,18 | 146,52 | -1,31% | - |
| 28.10.2024 | 146,94 | 148,60 | 146,93 | 148,46 | 1,50% | - |
| 25.10.2024 | 147,59 | 147,83 | 146,21 | 146,26 | -0,99% | - |
| 24.10.2024 | 148,43 | 149,46 | 147,51 | 147,72 | -0,45% | - |
| 23.10.2024 | 147,38 | 148,92 | 146,82 | 148,39 | 0,71% | - |
| 22.10.2024 | 149,73 | 149,84 | 145,95 | 147,35 | -1,88% | - |
| 21.10.2024 | 150,70 | 150,71 | 148,70 | 150,18 | -0,11% | - |
| 18.10.2024 | 150,22 | 150,47 | 149,08 | 150,35 | 0,06% | - |
| 17.10.2024 | 150,73 | 151,73 | 150,16 | 150,26 | -0,49% | 30,00 |
| 16.10.2024 | 149,16 | 151,18 | 148,65 | 151,00 | 1,36% | - |
| 15.10.2024 | 148,24 | 150,18 | 148,09 | 148,98 | 0,49% | - |
| 14.10.2024 | 145,98 | 148,35 | 145,88 | 148,25 | 1,59% | - |
| 11.10.2024 | 144,98 | 146,27 | 144,62 | 145,93 | 0,63% | - |
| 10.10.2024 | 146,07 | 146,08 | 144,40 | 145,02 | -0,68% | - |
| 09.10.2024 | 144,96 | 146,25 | 144,92 | 146,02 | 0,57% | - |
| 08.10.2024 | 143,86 | 145,37 | 142,70 | 145,19 | 0,88% | - |
| 07.10.2024 | 145,59 | 145,67 | 143,47 | 143,93 | -1,07% | - |