26,280€
0,34%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 26,20 | 26,45 | 26,19 | 26,28 | 0,34% | - |
| 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% | - |
| 21.08.2025 | 26,53 | 26,55 | 26,40 | 26,51 | -0,22% | - |
| 20.08.2025 | 27,18 | 27,18 | 26,27 | 26,57 | -2,52% | 63,00 |
| 19.08.2025 | 27,14 | 27,38 | 27,11 | 27,25 | 0,41% | 350,00 |
| 18.08.2025 | 27,32 | 27,34 | 27,04 | 27,14 | -0,54% | - |
| 15.08.2025 | 27,25 | 27,32 | 27,23 | 27,29 | 0,19% | 18,00 |
| 14.08.2025 | 26,99 | 27,25 | 26,91 | 27,24 | 0,74% | 4,00 |
| 13.08.2025 | 26,93 | 27,04 | 26,85 | 27,04 | 0,60% | 52,00 |
| 12.08.2025 | 26,88 | 26,90 | 26,77 | 26,87 | 0,30% | 171,00 |
| 11.08.2025 | 26,83 | 26,86 | 26,73 | 26,79 | -0,03% | 380,00 |
| 08.08.2025 | 26,72 | 26,86 | 26,64 | 26,80 | 0,53% | - |
| 07.08.2025 | 26,51 | 26,72 | 26,47 | 26,66 | 0,85% | 80,00 |
| 06.08.2025 | 26,32 | 26,47 | 26,25 | 26,43 | 0,79% | - |
| 05.08.2025 | 26,24 | 26,32 | 26,15 | 26,23 | 0,13% | - |
| 04.08.2025 | 26,02 | 26,20 | 25,96 | 26,19 | 1,04% | 176,00 |
| 01.08.2025 | 26,27 | 26,27 | 25,81 | 25,92 | -1,56% | 192,00 |
| 31.07.2025 | 26,75 | 26,75 | 26,26 | 26,33 | -0,98% | - |
| 30.07.2025 | 26,63 | 26,68 | 26,41 | 26,59 | 0,01% | - |
| 29.07.2025 | 26,50 | 26,66 | 26,46 | 26,59 | 0,48% | 4,00 |
| 28.07.2025 | 26,92 | 26,98 | 26,40 | 26,46 | -0,94% | 150,00 |
| 25.07.2025 | 26,45 | 26,72 | 26,36 | 26,71 | 1,08% | 80,00 |
| 24.07.2025 | 26,73 | 26,79 | 26,39 | 26,43 | -1,27% | - |
| 23.07.2025 | 26,30 | 26,77 | 26,30 | 26,77 | 1,85% | - |
| 22.07.2025 | 26,12 | 26,30 | 26,07 | 26,28 | 0,65% | 190,00 |
| 21.07.2025 | 26,14 | 26,24 | 26,11 | 26,11 | -0,13% | 1.575,00 |
| 18.07.2025 | 26,16 | 26,40 | 26,12 | 26,15 | -0,06% | - |
| 17.07.2025 | 26,29 | 26,38 | 26,04 | 26,16 | -0,44% | 8,00 |
| 16.07.2025 | 26,18 | 26,30 | 25,99 | 26,28 | 0,48% | 141,00 |
| 15.07.2025 | 26,35 | 26,45 | 26,14 | 26,15 | -0,78% | - |
| 14.07.2025 | 26,32 | 26,38 | 25,99 | 26,36 | 0,21% | - |
| 11.07.2025 | 26,46 | 26,46 | 26,26 | 26,30 | -0,60% | 180,00 |
| 10.07.2025 | 26,59 | 26,60 | 26,42 | 26,46 | -0,47% | - |
| 09.07.2025 | 26,27 | 26,59 | 26,21 | 26,59 | 1,22% | 1,00 |
| 08.07.2025 | 26,06 | 26,28 | 26,02 | 26,27 | 0,93% | - |
| 07.07.2025 | 26,19 | 26,19 | 26,02 | 26,02 | 0,05% | 463,00 |
| 04.07.2025 | 26,22 | 26,22 | 25,96 | 26,01 | -0,73% | - |
| 03.07.2025 | 26,18 | 26,25 | 26,14 | 26,20 | 0,06% | - |
| 02.07.2025 | 26,07 | 26,26 | 26,07 | 26,19 | 0,50% | - |
| 01.07.2025 | 25,95 | 26,11 | 25,90 | 26,06 | 0,35% | - |
| 30.06.2025 | 26,03 | 26,08 | 25,86 | 25,97 | -0,12% | - |
| 27.06.2025 | 25,81 | 26,04 | 25,78 | 26,00 | 0,65% | - |
| 26.06.2025 | 25,95 | 25,95 | 25,68 | 25,83 | 0,43% | - |
| 25.06.2025 | 25,91 | 26,01 | 25,68 | 25,72 | -1,04% | - |
| 24.06.2025 | 26,26 | 26,33 | 25,88 | 25,99 | 0,18% | - |
| 23.06.2025 | 25,79 | 25,94 | 25,62 | 25,94 | 0,53% | - |
| 20.06.2025 | 25,90 | 26,02 | 25,76 | 25,80 | 0,10% | 937,00 |
| 19.06.2025 | 25,91 | 25,94 | 25,64 | 25,78 | -0,80% | - |
| 18.06.2025 | 25,89 | 26,06 | 25,87 | 25,99 | 0,58% | - |
| 17.06.2025 | 26,06 | 26,10 | 25,81 | 25,84 | -1,21% | - |
| 16.06.2025 | 25,77 | 26,29 | 25,77 | 26,15 | 0,82% | - |
| 13.06.2025 | 25,89 | 26,11 | 25,81 | 25,94 | -1,57% | - |
| 12.06.2025 | 26,22 | 26,37 | 26,09 | 26,36 | 0,22% | 190,00 |
| 11.06.2025 | 26,28 | 26,48 | 26,24 | 26,30 | -0,27% | 94,00 |
| 10.06.2025 | 26,43 | 26,51 | 26,31 | 26,37 | 0,15% | - |
| 09.06.2025 | 26,35 | 26,47 | 26,33 | 26,33 | -0,27% | - |
| 06.06.2025 | 26,30 | 26,47 | 26,27 | 26,40 | 0,74% | - |
| 05.06.2025 | 26,26 | 26,36 | 26,14 | 26,21 | -0,12% | - |
| 04.06.2025 | 26,38 | 26,46 | 26,20 | 26,24 | -0,55% | - |
| 03.06.2025 | 26,40 | 26,44 | 26,13 | 26,39 | -0,42% | - |
| 02.06.2025 | 26,23 | 26,50 | 26,16 | 26,50 | 0,43% | - |
| 30.05.2025 | 26,33 | 26,52 | 26,18 | 26,39 | 0,22% | 150,00 |