27,113€
-2,75%
Echtzeitkurs Xtrackers Euro Stoxx Quality Dividend UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx Quality Dividend UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 27,83 | 27,97 | 26,92 | 27,09 | -2,85% | 316,00 |
| 19.03.2026 | 27,77 | 27,97 | 27,52 | 27,88 | 0,31% | 40,00 |
| 18.03.2026 | 28,28 | 28,55 | 27,76 | 27,80 | -1,68% | - |
| 17.03.2026 | 27,99 | 28,37 | 27,76 | 28,27 | 1,00% | 18,00 |
| 16.03.2026 | 28,01 | 28,08 | 27,78 | 27,99 | 0,57% | - |
| 13.03.2026 | 27,81 | 28,10 | 27,62 | 27,83 | 0,09% | - |
| 12.03.2026 | 28,07 | 28,07 | 27,73 | 27,81 | -0,96% | 300,00 |
| 11.03.2026 | 27,94 | 28,15 | 27,77 | 28,08 | 0,50% | 282,00 |
| 10.03.2026 | 28,13 | 28,35 | 27,89 | 27,94 | -0,60% | 450,00 |
| 09.03.2026 | 27,86 | 28,26 | 26,83 | 28,11 | 0,57% | 200,00 |
| 06.03.2026 | 27,92 | 28,18 | 27,55 | 27,95 | 0,49% | 320,00 |
| 05.03.2026 | 28,36 | 28,43 | 27,77 | 27,81 | -1,78% | 715,00 |
| 04.03.2026 | 28,14 | 28,42 | 27,95 | 28,32 | -0,47% | 1.400,00 |
| 03.03.2026 | 29,04 | 29,04 | 27,92 | 28,45 | -2,08% | 1.450,00 |
| 02.03.2026 | 29,00 | 29,14 | 28,73 | 29,06 | -1,01% | 90,00 |
| 27.02.2026 | 29,58 | 29,59 | 29,29 | 29,35 | -0,46% | - |
| 26.02.2026 | 29,33 | 29,49 | 29,26 | 29,49 | 0,34% | - |
| 25.02.2026 | 29,31 | 29,41 | 29,22 | 29,39 | 0,55% | - |
| 24.02.2026 | 29,35 | 29,37 | 29,16 | 29,23 | -0,29% | 100,00 |
| 23.02.2026 | 29,26 | 29,42 | 29,07 | 29,31 | 0,15% | - |
| 20.02.2026 | 28,84 | 29,29 | 28,84 | 29,27 | 1,56% | - |
| 19.02.2026 | 28,85 | 28,96 | 28,71 | 28,82 | 0,10% | - |
| 18.02.2026 | 28,84 | 28,92 | 28,70 | 28,79 | -0,69% | - |
| 17.02.2026 | 28,77 | 29,01 | 28,58 | 28,99 | 0,76% | - |
| 16.02.2026 | 28,67 | 28,86 | 28,67 | 28,77 | 0,49% | 40,00 |
| 13.02.2026 | 28,80 | 28,86 | 28,52 | 28,63 | -0,65% | - |
| 12.02.2026 | 29,01 | 29,12 | 28,77 | 28,81 | -0,49% | - |
| 11.02.2026 | 28,88 | 28,99 | 28,79 | 28,96 | 0,16% | 1.674,00 |
| 10.02.2026 | 28,80 | 29,00 | 28,75 | 28,91 | 0,42% | 694,00 |
| 09.02.2026 | 28,70 | 28,81 | 28,60 | 28,79 | 0,51% | 50,00 |
| 06.02.2026 | 28,45 | 28,66 | 28,30 | 28,65 | 0,67% | 170,00 |
| 05.02.2026 | 28,72 | 28,82 | 28,42 | 28,46 | -1,01% | 31,00 |
| 04.02.2026 | 28,22 | 28,88 | 28,22 | 28,75 | 2,20% | - |
| 03.02.2026 | 28,22 | 28,35 | 28,03 | 28,13 | -0,18% | - |
| 02.02.2026 | 27,87 | 28,21 | 27,53 | 28,18 | 1,08% | 1,00 |
| 30.01.2026 | 27,98 | 27,98 | 27,73 | 27,88 | -0,16% | - |
| 29.01.2026 | 27,69 | 27,94 | 27,67 | 27,92 | 1,34% | 6,00 |
| 28.01.2026 | 27,88 | 27,89 | 27,52 | 27,55 | -0,54% | - |
| 27.01.2026 | 27,68 | 27,79 | 27,62 | 27,70 | -0,07% | - |
| 26.01.2026 | 27,50 | 27,72 | 27,49 | 27,72 | 0,64% | - |
| 23.01.2026 | 27,71 | 27,72 | 27,50 | 27,55 | -0,64% | 700,00 |
| 22.01.2026 | 27,75 | 27,82 | 27,58 | 27,72 | -0,07% | 370,00 |
| 21.01.2026 | 27,12 | 27,85 | 27,12 | 27,74 | 2,30% | - |
| 20.01.2026 | 27,50 | 27,50 | 27,08 | 27,12 | -1,33% | - |
| 19.01.2026 | 27,84 | 27,84 | 27,30 | 27,49 | -1,17% | - |
| 16.01.2026 | 27,82 | 27,92 | 27,76 | 27,81 | -0,22% | - |
| 15.01.2026 | 27,95 | 28,18 | 27,85 | 27,87 | -0,25% | - |
| 14.01.2026 | 27,90 | 27,98 | 27,81 | 27,94 | -0,01% | 2.275,00 |
| 13.01.2026 | 27,96 | 28,00 | 27,82 | 27,94 | 0,01% | 614,00 |
| 12.01.2026 | 27,95 | 27,95 | 27,75 | 27,94 | -0,04% | 504,00 |
| 09.01.2026 | 27,85 | 27,96 | 27,82 | 27,95 | 0,50% | 180,00 |
| 08.01.2026 | 27,61 | 27,83 | 27,49 | 27,81 | 0,67% | - |
| 07.01.2026 | 27,92 | 27,94 | 27,56 | 27,63 | -1,06% | - |
| 06.01.2026 | 27,88 | 28,04 | 27,84 | 27,92 | 0,36% | 54,00 |
| 05.01.2026 | 27,81 | 27,99 | 27,68 | 27,82 | 0,27% | 3.180,00 |
| 02.01.2026 | 27,40 | 27,80 | 27,40 | 27,75 | 0,87% | - |
| 30.12.2025 | 27,40 | 27,52 | 27,36 | 27,51 | 0,31% | - |
| 29.12.2025 | 27,34 | 27,46 | 27,33 | 27,42 | 0,33% | - |
| 23.12.2025 | 27,40 | 27,43 | 27,28 | 27,33 | -0,24% | - |
| 22.12.2025 | 27,45 | 27,49 | 27,32 | 27,40 | -0,27% | - |
| 19.12.2025 | 27,21 | 27,48 | 27,21 | 27,47 | 0,91% | - |
| 18.12.2025 | 27,20 | 27,33 | 27,15 | 27,22 | 0,32% | 4,00 |
| 17.12.2025 | 27,18 | 27,26 | 27,13 | 27,14 | -0,17% | - |
| 16.12.2025 | 27,07 | 27,35 | 27,06 | 27,18 | -0,04% | 55,00 |
| 15.12.2025 | 27,13 | 27,26 | 27,11 | 27,19 | 0,59% | 300,00 |
| 12.12.2025 | 27,20 | 27,20 | 26,98 | 27,03 | -0,48% | - |
| 11.12.2025 | 26,88 | 27,16 | 26,84 | 27,16 | 0,50% | 224,00 |
| 10.12.2025 | 27,05 | 27,08 | 26,87 | 27,03 | -0,06% | - |
| 09.12.2025 | 26,96 | 27,14 | 26,96 | 27,04 | 0,37% | 170,00 |
| 08.12.2025 | 26,91 | 27,02 | 26,80 | 26,94 | -0,04% | - |
| 05.12.2025 | 27,07 | 27,10 | 26,94 | 26,95 | -0,09% | - |
| 04.12.2025 | 27,07 | 27,10 | 26,92 | 26,98 | 0,20% | 22,00 |
| 03.12.2025 | 27,14 | 27,19 | 26,91 | 26,92 | -0,59% | - |
| 02.12.2025 | 27,03 | 27,20 | 27,01 | 27,08 | 0,15% | - |
| 01.12.2025 | 26,89 | 27,11 | 26,83 | 27,04 | 0,14% | - |
| 28.11.2025 | 26,92 | 27,03 | 26,84 | 27,00 | 0,34% | - |
| 27.11.2025 | 26,85 | 26,93 | 26,81 | 26,91 | 0,06% | - |
| 26.11.2025 | 26,82 | 26,92 | 26,56 | 26,90 | 0,67% | - |
| 25.11.2025 | 26,47 | 26,75 | 26,39 | 26,72 | 0,93% | - |
| 24.11.2025 | 26,69 | 26,75 | 26,37 | 26,47 | -0,66% | - |
| 21.11.2025 | 26,08 | 26,71 | 26,02 | 26,65 | 2,26% | 200,00 |
| 20.11.2025 | 26,57 | 26,69 | 26,03 | 26,06 | -1,38% | - |
| 19.11.2025 | 26,63 | 26,64 | 26,23 | 26,42 | -1,09% | - |
| 18.11.2025 | 26,75 | 26,78 | 26,56 | 26,71 | -0,52% | - |
| 17.11.2025 | 27,12 | 27,19 | 26,82 | 26,85 | -1,00% | - |
| 14.11.2025 | 27,30 | 27,34 | 26,96 | 27,12 | -0,57% | - |
| 13.11.2025 | 27,37 | 27,47 | 27,22 | 27,28 | -0,11% | - |
| 12.11.2025 | 27,21 | 27,35 | 27,15 | 27,31 | 0,44% | - |
| 11.11.2025 | 26,97 | 27,20 | 26,90 | 27,19 | 0,93% | 250,00 |
| 10.11.2025 | 26,94 | 26,96 | 26,73 | 26,94 | 0,50% | - |
| 07.11.2025 | 26,64 | 26,82 | 26,43 | 26,80 | 0,41% | 6,00 |
| 06.11.2025 | 26,67 | 26,77 | 26,57 | 26,69 | -0,17% | - |
| 05.11.2025 | 26,38 | 26,76 | 26,29 | 26,74 | 1,33% | - |
| 04.11.2025 | 26,32 | 26,52 | 26,18 | 26,39 | -0,66% | 100,00 |
| 03.11.2025 | 26,53 | 26,67 | 26,47 | 26,56 | 0,36% | 375,00 |
| 31.10.2025 | 26,56 | 26,64 | 26,40 | 26,47 | -0,56% | - |
| 30.10.2025 | 26,62 | 26,69 | 26,48 | 26,62 | 0,04% | 200,00 |
| 29.10.2025 | 26,62 | 26,76 | 26,49 | 26,61 | -0,17% | - |
| 28.10.2025 | 26,70 | 26,70 | 26,47 | 26,65 | 0,04% | 380,00 |
| 27.10.2025 | 26,64 | 26,66 | 26,42 | 26,64 | 0,66% | 14,00 |