21,378€
-0,35%
Echtzeitkurs Xtrackers Euro Stoxx Quality Dividend UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx Quality Dividend UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,28 | 21,49 | 21,23 | 21,40 | -0,27% | 450,00 |
| 19.12.2024 | 21,36 | 21,59 | 21,34 | 21,45 | 0,30% | - |
| 18.12.2024 | 21,73 | 21,78 | 21,37 | 21,39 | -1,59% | - |
| 17.12.2024 | 21,88 | 21,88 | 21,69 | 21,73 | -0,83% | - |
| 16.12.2024 | 22,05 | 22,09 | 21,85 | 21,92 | -0,76% | - |
| 13.12.2024 | 22,01 | 22,15 | 22,00 | 22,08 | 0,30% | - |
| 12.12.2024 | 22,10 | 22,16 | 22,01 | 22,02 | -0,51% | 1.300,00 |
| 11.12.2024 | 22,09 | 22,15 | 22,03 | 22,13 | 0,24% | 7,00 |
| 10.12.2024 | 22,05 | 22,15 | 22,04 | 22,08 | -0,03% | 400,00 |
| 09.12.2024 | 22,08 | 22,22 | 22,07 | 22,09 | -0,05% | - |
| 06.12.2024 | 22,03 | 22,26 | 21,99 | 22,10 | 0,30% | - |
| 05.12.2024 | 21,71 | 22,11 | 21,67 | 22,03 | 1,56% | - |
| 04.12.2024 | 21,72 | 21,84 | 21,64 | 21,69 | 0,00% | - |
| 03.12.2024 | 21,67 | 21,77 | 21,57 | 21,69 | 0,29% | 200,00 |
| 02.12.2024 | 21,39 | 21,72 | 21,33 | 21,63 | 0,39% | 50,00 |
| 29.11.2024 | 21,54 | 21,60 | 21,42 | 21,55 | -0,07% | - |
| 28.11.2024 | 21,53 | 21,58 | 21,45 | 21,56 | 0,63% | - |
| 27.11.2024 | 21,40 | 21,49 | 21,21 | 21,43 | -0,10% | - |
| 26.11.2024 | 21,43 | 21,56 | 21,41 | 21,45 | -0,50% | - |
| 25.11.2024 | 21,76 | 21,78 | 21,51 | 21,56 | -0,38% | - |
| 22.11.2024 | 21,53 | 21,67 | 21,37 | 21,64 | 0,37% | - |
| 21.11.2024 | 21,57 | 21,64 | 21,33 | 21,56 | -0,24% | - |
| 20.11.2024 | 21,63 | 21,75 | 21,50 | 21,61 | 0,21% | - |
| 19.11.2024 | 21,79 | 21,83 | 21,31 | 21,57 | -0,54% | 150,00 |
| 18.11.2024 | 21,73 | 21,80 | 21,63 | 21,68 | -0,02% | - |
| 15.11.2024 | 21,40 | 21,76 | 21,33 | 21,69 | 1,14% | - |
| 14.11.2024 | 21,21 | 21,54 | 21,19 | 21,44 | 0,83% | 23,00 |
| 13.11.2024 | 21,34 | 21,37 | 21,10 | 21,27 | -0,75% | - |
| 12.11.2024 | 21,63 | 21,71 | 21,32 | 21,43 | -1,60% | 89,00 |
| 11.11.2024 | 21,62 | 21,92 | 21,62 | 21,77 | 0,31% | 20,00 |
| 08.11.2024 | 21,82 | 21,84 | 21,56 | 21,71 | -0,63% | 1.846,00 |
| 07.11.2024 | 21,70 | 21,91 | 21,64 | 21,84 | 0,61% | - |
| 06.11.2024 | 21,79 | 22,23 | 21,54 | 21,71 | -1,39% | 98,00 |
| 05.11.2024 | 22,03 | 22,08 | 21,96 | 22,02 | 0,23% | - |
| 04.11.2024 | 22,04 | 22,12 | 21,93 | 21,97 | 0,00% | 650,00 |
| 01.11.2024 | 21,83 | 22,07 | 21,80 | 21,97 | 0,46% | - |
| 31.10.2024 | 21,78 | 21,88 | 21,71 | 21,87 | 0,17% | - |
| 30.10.2024 | 21,97 | 22,05 | 21,83 | 21,83 | -1,09% | 70,00 |
| 29.10.2024 | 22,24 | 22,34 | 22,06 | 22,07 | -0,73% | 378,00 |
| 28.10.2024 | 22,12 | 22,27 | 22,02 | 22,23 | 0,90% | - |
| 25.10.2024 | 22,04 | 22,17 | 21,99 | 22,03 | -0,43% | - |
| 24.10.2024 | 22,07 | 22,32 | 22,06 | 22,13 | 0,39% | - |
| 23.10.2024 | 22,19 | 22,28 | 21,99 | 22,04 | -0,62% | - |
| 22.10.2024 | 22,32 | 22,37 | 22,03 | 22,18 | -0,75% | - |
| 21.10.2024 | 22,37 | 22,45 | 22,29 | 22,35 | -0,23% | - |
| 18.10.2024 | 22,28 | 22,44 | 22,27 | 22,40 | 0,38% | - |
| 17.10.2024 | 22,21 | 22,42 | 22,21 | 22,32 | 0,18% | - |
| 16.10.2024 | 22,08 | 22,29 | 22,00 | 22,28 | 0,80% | - |
| 15.10.2024 | 22,27 | 22,29 | 22,04 | 22,10 | -0,69% | - |
| 14.10.2024 | 22,07 | 22,27 | 22,07 | 22,25 | 0,71% | - |
| 11.10.2024 | 22,03 | 22,11 | 21,98 | 22,09 | 0,30% | - |
| 10.10.2024 | 22,00 | 22,06 | 21,92 | 22,03 | 0,19% | - |
| 09.10.2024 | 21,83 | 22,01 | 21,78 | 21,99 | 0,48% | - |
| 08.10.2024 | 21,78 | 21,95 | 21,70 | 21,88 | -0,08% | - |
| 07.10.2024 | 21,96 | 22,00 | 21,81 | 21,90 | -0,44% | 46,00 |
| 04.10.2024 | 21,67 | 22,00 | 21,65 | 22,00 | 1,57% | - |
| 03.10.2024 | 21,79 | 21,87 | 21,63 | 21,66 | -1,18% | - |
| 02.10.2024 | 22,12 | 22,14 | 21,87 | 21,91 | -0,69% | - |
| 01.10.2024 | 22,22 | 22,24 | 21,97 | 22,07 | -0,68% | - |
| 30.09.2024 | 22,45 | 22,46 | 22,11 | 22,22 | -0,60% | 266,00 |
| 27.09.2024 | 22,30 | 22,45 | 22,23 | 22,35 | 0,35% | - |
| 26.09.2024 | 22,09 | 22,31 | 22,08 | 22,27 | 1,42% | - |
| 25.09.2024 | 21,97 | 22,07 | 21,91 | 21,96 | -0,46% | - |
| 24.09.2024 | 22,00 | 22,28 | 22,00 | 22,06 | 0,49% | - |
| 23.09.2024 | 22,04 | 22,06 | 21,80 | 21,96 | 0,07% | 141,00 |
| 20.09.2024 | 22,05 | 22,08 | 21,91 | 21,94 | -0,76% | - |
| 19.09.2024 | 22,31 | 22,31 | 22,05 | 22,11 | 0,03% | 9,00 |
| 18.09.2024 | 22,00 | 22,28 | 21,99 | 22,10 | 0,42% | 273,00 |
| 17.09.2024 | 21,95 | 22,13 | 21,91 | 22,01 | 0,10% | - |
| 16.09.2024 | 21,85 | 21,99 | 21,74 | 21,99 | 0,76% | - |
| 13.09.2024 | 21,72 | 21,88 | 21,66 | 21,82 | 0,50% | - |
| 12.09.2024 | 21,73 | 21,85 | 21,52 | 21,71 | 0,27% | - |
| 11.09.2024 | 21,46 | 21,76 | 21,41 | 21,66 | 0,45% | - |
| 10.09.2024 | 21,80 | 21,88 | 21,38 | 21,56 | -1,45% | - |
| 09.09.2024 | 21,74 | 21,90 | 21,70 | 21,88 | 1,28% | - |
| 06.09.2024 | 21,89 | 21,90 | 21,59 | 21,60 | -1,36% | 170,00 |
| 05.09.2024 | 21,66 | 22,03 | 21,61 | 21,90 | 0,90% | - |
| 04.09.2024 | 21,57 | 21,80 | 21,48 | 21,70 | 0,08% | - |
| 03.09.2024 | 22,07 | 22,11 | 21,65 | 21,68 | -1,79% | - |
| 02.09.2024 | 22,00 | 22,09 | 21,91 | 22,08 | 0,16% | - |
| 30.08.2024 | 21,88 | 22,07 | 21,87 | 22,04 | 0,88% | - |
| 29.08.2024 | 21,81 | 22,01 | 21,80 | 21,85 | 0,06% | - |
| 28.08.2024 | 21,82 | 21,88 | 21,75 | 21,84 | 0,21% | 50,00 |
| 27.08.2024 | 21,77 | 21,87 | 21,74 | 21,79 | 0,24% | - |
| 26.08.2024 | 21,62 | 21,77 | 21,61 | 21,74 | 0,27% | - |
| 23.08.2024 | 21,45 | 21,71 | 21,45 | 21,68 | 1,30% | - |
| 22.08.2024 | 21,46 | 21,54 | 21,38 | 21,41 | -0,33% | - |
| 21.08.2024 | 22,14 | 22,14 | 21,41 | 21,48 | -2,84% | - |
| 20.08.2024 | 22,30 | 22,35 | 22,05 | 22,10 | -0,87% | - |
| 19.08.2024 | 22,11 | 22,31 | 22,07 | 22,30 | 0,88% | - |
| 16.08.2024 | 22,07 | 22,15 | 21,99 | 22,10 | 0,11% | - |
| 15.08.2024 | 21,81 | 22,08 | 21,76 | 22,08 | 1,58% | - |
| 14.08.2024 | 21,66 | 21,79 | 21,65 | 21,74 | 0,39% | - |
| 13.08.2024 | 21,60 | 21,67 | 21,51 | 21,65 | 0,53% | 202,00 |
| 12.08.2024 | 21,61 | 21,64 | 21,51 | 21,54 | -0,23% | - |
| 09.08.2024 | 21,51 | 21,68 | 21,42 | 21,59 | 0,13% | - |
| 08.08.2024 | 21,31 | 21,58 | 21,29 | 21,56 | 1,45% | - |
| 07.08.2024 | 21,36 | 21,59 | 21,19 | 21,25 | 0,59% | - |
| 06.08.2024 | 21,38 | 21,46 | 20,94 | 21,13 | -0,35% | 52,00 |
| 05.08.2024 | 21,31 | 21,35 | 20,84 | 21,20 | -2,26% | 275,00 |