27,830€
-0,39%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 26,51 | 26,67 | 26,32 | 26,47 | -0,23% | 321,00 |
| 23.10.2025 | 26,36 | 26,56 | 26,35 | 26,53 | 0,70% | - |
| 22.10.2025 | 26,28 | 26,43 | 26,22 | 26,34 | 0,11% | 11,00 |
| 21.10.2025 | 26,34 | 26,40 | 26,28 | 26,31 | -0,11% | - |
| 20.10.2025 | 26,47 | 26,52 | 26,22 | 26,34 | -0,43% | - |
| 17.10.2025 | 26,31 | 26,46 | 26,00 | 26,46 | 0,54% | 85,00 |
| 16.10.2025 | 26,20 | 26,45 | 26,19 | 26,31 | 0,47% | - |
| 15.10.2025 | 26,31 | 26,46 | 26,03 | 26,19 | -0,48% | 205,00 |
| 14.10.2025 | 26,07 | 26,34 | 25,82 | 26,32 | 0,96% | - |
| 13.10.2025 | 26,02 | 26,21 | 25,95 | 26,07 | 0,66% | 355,00 |
| 10.10.2025 | 26,11 | 26,32 | 25,89 | 25,90 | -0,86% | 3,00 |
| 09.10.2025 | 26,06 | 26,26 | 26,05 | 26,12 | 0,27% | - |
| 08.10.2025 | 25,92 | 26,12 | 25,91 | 26,05 | 0,54% | 73,00 |
| 07.10.2025 | 25,98 | 25,99 | 25,86 | 25,91 | -0,23% | 650,00 |
| 06.10.2025 | 26,15 | 26,16 | 25,72 | 25,97 | -0,56% | 1.000,00 |
| 03.10.2025 | 26,13 | 26,20 | 26,03 | 26,12 | -0,06% | 76,00 |
| 02.10.2025 | 26,31 | 26,34 | 26,04 | 26,13 | -0,51% | 20,00 |
| 01.10.2025 | 26,06 | 26,27 | 25,92 | 26,27 | 0,98% | - |
| 30.09.2025 | 25,92 | 26,06 | 25,76 | 26,01 | 0,42% | - |
| 29.09.2025 | 25,95 | 26,10 | 25,88 | 25,90 | -0,12% | 25,00 |
| 26.09.2025 | 25,73 | 25,98 | 25,70 | 25,93 | 0,84% | - |
| 25.09.2025 | 25,63 | 25,74 | 25,52 | 25,72 | 0,41% | - |
| 24.09.2025 | 25,60 | 25,70 | 25,55 | 25,61 | -0,23% | - |
| 23.09.2025 | 25,66 | 25,78 | 25,60 | 25,67 | 0,51% | - |
| 22.09.2025 | 25,59 | 25,60 | 25,42 | 25,54 | -0,03% | - |
| 19.09.2025 | 25,52 | 25,71 | 25,48 | 25,55 | 0,06% | - |
| 18.09.2025 | 25,63 | 25,66 | 25,45 | 25,53 | -0,13% | - |
| 17.09.2025 | 25,68 | 25,71 | 25,46 | 25,57 | -0,39% | - |
| 16.09.2025 | 25,96 | 26,01 | 25,59 | 25,67 | -1,06% | - |
| 15.09.2025 | 25,85 | 26,03 | 25,84 | 25,94 | 0,87% | 4,00 |
| 12.09.2025 | 25,78 | 25,81 | 25,68 | 25,72 | 0,03% | - |
| 11.09.2025 | 25,63 | 25,80 | 25,61 | 25,71 | 0,22% | 191,00 |
| 10.09.2025 | 25,74 | 25,91 | 25,58 | 25,65 | -0,09% | - |
| 09.09.2025 | 25,58 | 25,78 | 25,53 | 25,67 | 0,32% | - |
| 08.09.2025 | 25,61 | 25,67 | 25,54 | 25,59 | 0,05% | 14,00 |
| 05.09.2025 | 25,71 | 25,76 | 25,47 | 25,58 | -0,39% | 115,00 |
| 04.09.2025 | 25,50 | 25,70 | 25,45 | 25,68 | 0,79% | - |
| 03.09.2025 | 25,46 | 25,56 | 25,34 | 25,48 | -0,28% | 40,00 |
| 02.09.2025 | 25,61 | 25,72 | 25,38 | 25,55 | -0,53% | - |
| 01.09.2025 | 25,77 | 25,83 | 25,66 | 25,69 | -0,25% | 25,00 |
| 29.08.2025 | 25,82 | 25,84 | 25,66 | 25,75 | -0,35% | - |
| 28.08.2025 | 25,89 | 26,03 | 25,75 | 25,84 | -0,14% | 5,00 |
| 27.08.2025 | 26,03 | 26,05 | 25,79 | 25,88 | -0,51% | 84,00 |
| 26.08.2025 | 26,15 | 26,23 | 25,75 | 26,01 | -1,04% | 200,00 |
| 25.08.2025 | 26,10 | 26,59 | 26,10 | 26,28 | -1,23% | - |
| 22.08.2025 | 26,25 | 26,74 | 26,25 | 26,61 | 0,38% | - |