25,860€
0,13%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 25,81 | 25,87 | 25,81 | 25,87 | 0,15% | - |
| 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 |
| 29.05.2025 | 26,69 | 26,73 | 26,22 | 26,33 | -0,25% | 100,00 |
| 28.05.2025 | 26,41 | 26,56 | 26,34 | 26,39 | -0,33% | 9,00 |
| 27.05.2025 | 26,40 | 26,54 | 26,40 | 26,48 | 0,04% | 180,00 |
| 26.05.2025 | 26,58 | 26,58 | 26,40 | 26,47 | 1,27% | 180,00 |
| 23.05.2025 | 26,58 | 26,64 | 25,77 | 26,14 | -1,64% | - |
| 22.05.2025 | 26,50 | 26,66 | 26,42 | 26,57 | 0,29% | 190,00 |
| 21.05.2025 | 26,72 | 26,75 | 26,44 | 26,50 | -0,99% | - |
| 20.05.2025 | 26,57 | 26,80 | 26,51 | 26,76 | 0,64% | 100,00 |
| 19.05.2025 | 26,29 | 26,60 | 26,22 | 26,59 | 0,70% | - |
| 16.05.2025 | 26,31 | 26,41 | 26,23 | 26,41 | 0,37% | - |
| 15.05.2025 | 25,89 | 26,34 | 25,84 | 26,31 | 0,72% | - |
| 14.05.2025 | 25,94 | 26,16 | 25,91 | 26,12 | 0,58% | 1.091,00 |
| 13.05.2025 | 25,82 | 26,04 | 25,82 | 25,97 | -0,10% | 260,00 |
| 12.05.2025 | 25,89 | 26,17 | 25,81 | 26,00 | 1,11% | 25,00 |
| 09.05.2025 | 25,52 | 25,72 | 25,50 | 25,71 | 0,92% | - |
| 08.05.2025 | 25,51 | 25,59 | 25,26 | 25,48 | 0,32% | - |
| 07.05.2025 | 25,36 | 25,42 | 25,20 | 25,40 | 0,55% | - |
| 06.05.2025 | 25,30 | 25,45 | 25,08 | 25,26 | -0,26% | 20,00 |
| 05.05.2025 | 25,17 | 25,40 | 25,16 | 25,32 | 0,16% | - |
| 02.05.2025 | 25,12 | 25,31 | 24,80 | 25,28 | 1,57% | 140,00 |
| 30.04.2025 | 24,93 | 25,00 | 24,53 | 24,89 | -0,28% | 59,00 |
| 29.04.2025 | 24,69 | 24,99 | 24,66 | 24,96 | 0,97% | - |
| 28.04.2025 | 24,63 | 24,79 | 24,56 | 24,72 | -0,05% | - |
| 25.04.2025 | 24,45 | 24,73 | 24,37 | 24,73 | 1,20% | 350,00 |
| 24.04.2025 | 24,24 | 24,44 | 24,14 | 24,44 | 0,69% | 6,00 |
| 23.04.2025 | 24,28 | 24,42 | 24,06 | 24,27 | 1,22% | - |
| 22.04.2025 | 23,45 | 24,02 | 23,41 | 23,98 | 1,63% | - |
| 17.04.2025 | 23,53 | 23,79 | 23,45 | 23,60 | 1,36% | 200,00 |
| 16.04.2025 | 23,24 | 23,62 | 23,00 | 23,28 | -0,60% | - |
| 15.04.2025 | 22,97 | 23,50 | 22,92 | 23,42 | 2,05% | 3.970,00 |
| 14.04.2025 | 22,99 | 23,08 | 22,73 | 22,95 | 0,42% | - |
| 11.04.2025 | 22,62 | 22,93 | 22,20 | 22,85 | 0,98% | 313,00 |
| 10.04.2025 | 23,40 | 23,81 | 22,06 | 22,63 | -3,98% | - |
| 09.04.2025 | 21,28 | 23,77 | 21,18 | 23,57 | 9,40% | 570,00 |
| 08.04.2025 | 22,31 | 22,50 | 21,24 | 21,54 | -2,33% | 70,00 |
| 07.04.2025 | 21,99 | 22,78 | 20,90 | 22,06 | -1,98% | 242,00 |
| 04.04.2025 | 23,98 | 24,15 | 22,50 | 22,50 | -6,63% | 531,00 |
| 03.04.2025 | 24,42 | 24,64 | 24,08 | 24,10 | -3,34% | 1.035,00 |
| 02.04.2025 | 24,83 | 24,98 | 24,67 | 24,93 | 0,29% | - |
| 01.04.2025 | 24,71 | 24,93 | 24,69 | 24,86 | 0,32% | 4,00 |
| 31.03.2025 | 24,80 | 24,80 | 24,47 | 24,78 | -0,73% | - |
| 28.03.2025 | 25,14 | 25,24 | 24,95 | 24,96 | -0,98% | - |
| 27.03.2025 | 25,15 | 25,31 | 24,93 | 25,21 | 0,05% | 112,00 |
| 26.03.2025 | 25,45 | 25,51 | 25,15 | 25,20 | -0,98% | - |
| 25.03.2025 | 25,15 | 25,45 | 25,03 | 25,45 | 1,22% | - |
| 24.03.2025 | 25,09 | 25,35 | 25,06 | 25,14 | 0,23% | - |
| 21.03.2025 | 25,06 | 25,18 | 24,95 | 25,08 | -0,40% | - |
| 20.03.2025 | 25,48 | 25,52 | 25,06 | 25,18 | -1,22% | - |
| 19.03.2025 | 25,47 | 25,56 | 25,30 | 25,49 | 0,20% | - |
| 18.03.2025 | 25,19 | 25,47 | 25,16 | 25,44 | 0,91% | 50,00 |
| 17.03.2025 | 24,96 | 25,25 | 24,83 | 25,21 | 0,99% | - |
| 14.03.2025 | 24,71 | 25,01 | 24,44 | 24,97 | 1,73% | 150,00 |
| 13.03.2025 | 24,62 | 24,78 | 24,49 | 24,54 | -0,69% | - |
| 12.03.2025 | 24,75 | 24,83 | 24,60 | 24,71 | 0,35% | 65,00 |
| 11.03.2025 | 24,91 | 25,01 | 24,38 | 24,63 | -0,80% | 43,00 |
| 10.03.2025 | 25,25 | 25,25 | 24,62 | 24,82 | -1,77% | - |
| 07.03.2025 | 24,89 | 25,29 | 24,85 | 25,27 | 1,51% | 45,00 |
| 06.03.2025 | 24,83 | 25,15 | 24,79 | 24,90 | 0,38% | 415,00 |
| 05.03.2025 | 24,38 | 24,84 | 24,30 | 24,80 | 2,33% | 51,00 |
| 04.03.2025 | 24,41 | 24,47 | 23,85 | 24,24 | -0,79% | 45,00 |
| 03.03.2025 | 24,51 | 24,72 | 24,20 | 24,43 | 0,18% | - |
| 28.02.2025 | 24,04 | 24,43 | 23,99 | 24,38 | 0,94% | - |
| 27.02.2025 | 24,25 | 24,43 | 24,15 | 24,16 | -0,08% | - |
| 26.02.2025 | 24,21 | 24,38 | 24,11 | 24,18 | 0,28% | 175,00 |
| 25.02.2025 | 23,79 | 24,19 | 23,65 | 24,11 | 1,78% | 300,00 |
| 24.02.2025 | 23,80 | 23,84 | 23,59 | 23,69 | 0,76% | - |
| 21.02.2025 | 23,53 | 23,68 | 23,46 | 23,51 | -0,19% | - |
| 20.02.2025 | 23,63 | 23,74 | 23,51 | 23,55 | -0,30% | 41,00 |
| 19.02.2025 | 24,04 | 24,04 | 23,58 | 23,62 | -1,67% | 129,00 |
| 18.02.2025 | 23,95 | 24,07 | 23,93 | 24,02 | 0,07% | - |
| 17.02.2025 | 23,81 | 24,03 | 23,81 | 24,01 | 0,83% | - |
| 14.02.2025 | 23,74 | 23,93 | 23,72 | 23,81 | 0,42% | 30,00 |
| 13.02.2025 | 23,90 | 23,93 | 23,65 | 23,71 | -0,41% | - |
| 12.02.2025 | 23,57 | 23,83 | 23,56 | 23,81 | 1,00% | 360,00 |
| 11.02.2025 | 23,52 | 23,59 | 23,41 | 23,57 | 0,18% | 43,00 |
| 10.02.2025 | 23,38 | 23,55 | 23,37 | 23,53 | 0,45% | - |
| 07.02.2025 | 23,43 | 23,61 | 23,41 | 23,42 | -0,09% | 50,00 |
| 06.02.2025 | 23,22 | 23,51 | 23,13 | 23,44 | 1,00% | - |
| 05.02.2025 | 23,07 | 23,22 | 23,00 | 23,21 | 0,23% | - |