29,975€
-0,23%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,12 | 30,27 | 30,01 | 30,07 | 0,07% | 61,00 |
| 28.05.2026 | 29,84 | 30,17 | 29,81 | 30,05 | -0,38% | 47,00 |
| 27.05.2026 | 30,14 | 30,32 | 30,01 | 30,16 | 0,23% | - |
| 26.05.2026 | 30,13 | 30,20 | 30,03 | 30,09 | -0,33% | - |
| 25.05.2026 | 30,22 | 30,25 | 30,00 | 30,19 | 1,39% | 49,00 |
| 22.05.2026 | 30,14 | 30,14 | 29,76 | 29,78 | -0,95% | 7,00 |
| 21.05.2026 | 29,76 | 30,21 | 29,60 | 30,06 | 1,04% | - |
| 20.05.2026 | 29,30 | 29,88 | 29,29 | 29,75 | 0,86% | - |
| 19.05.2026 | 29,64 | 29,74 | 29,44 | 29,50 | -0,49% | 1.720,00 |
| 18.05.2026 | 29,00 | 29,72 | 28,89 | 29,64 | 1,44% | 580,00 |
| 15.05.2026 | 29,26 | 29,52 | 29,16 | 29,22 | -0,95% | 207,00 |
| 14.05.2026 | 29,55 | 29,68 | 29,46 | 29,50 | -0,14% | 705,00 |
| 13.05.2026 | 29,44 | 29,56 | 29,24 | 29,54 | 0,89% | - |
| 12.05.2026 | 29,16 | 29,38 | 29,03 | 29,28 | -0,19% | 272,00 |
| 11.05.2026 | 29,21 | 29,41 | 29,20 | 29,34 | -0,12% | 60,00 |
| 08.05.2026 | 29,12 | 29,38 | 29,10 | 29,37 | 0,84% | 50,00 |
| 07.05.2026 | 29,61 | 29,69 | 29,02 | 29,13 | -1,62% | 40,00 |
| 06.05.2026 | 29,34 | 29,61 | 29,24 | 29,61 | 1,77% | 40,00 |
| 05.05.2026 | 28,77 | 29,15 | 28,76 | 29,09 | 1,31% | 90,00 |
| 04.05.2026 | 29,21 | 29,23 | 28,63 | 28,72 | -1,61% | - |
| 30.04.2026 | 28,61 | 29,24 | 28,48 | 29,19 | 1,42% | - |
| 29.04.2026 | 29,11 | 29,18 | 28,66 | 28,78 | -0,93% | 20,00 |
| 28.04.2026 | 29,01 | 29,25 | 28,91 | 29,05 | 0,12% | 100,00 |
| 27.04.2026 | 28,96 | 29,12 | 28,86 | 29,01 | 0,14% | 500,00 |
| 24.04.2026 | 28,85 | 29,11 | 28,75 | 28,97 | 0,52% | 9,00 |
| 23.04.2026 | 28,80 | 29,06 | 28,49 | 28,82 | -0,74% | 8.031,00 |
| 22.04.2026 | 29,22 | 29,38 | 28,93 | 29,04 | -0,53% | 35,00 |
| 21.04.2026 | 29,49 | 29,50 | 29,13 | 29,19 | -0,68% | 6,00 |
| 20.04.2026 | 29,37 | 29,40 | 28,99 | 29,39 | 0,20% | - |
| 17.04.2026 | 29,11 | 29,52 | 29,11 | 29,33 | 0,58% | 3.450,00 |
| 16.04.2026 | 29,11 | 29,39 | 29,10 | 29,16 | 0,22% | - |
| 15.04.2026 | 29,12 | 29,29 | 29,06 | 29,10 | -0,29% | - |
| 14.04.2026 | 29,02 | 29,29 | 29,01 | 29,18 | 0,22% | - |
| 13.04.2026 | 28,73 | 29,15 | 28,68 | 29,12 | 0,24% | 272,00 |
| 10.04.2026 | 29,10 | 29,28 | 28,96 | 29,05 | -0,51% | 6,00 |
| 09.04.2026 | 28,85 | 29,38 | 28,84 | 29,20 | 0,76% | - |
| 08.04.2026 | 29,21 | 29,97 | 28,86 | 28,98 | 0,64% | 100,00 |
| 07.04.2026 | 28,45 | 29,03 | 28,34 | 28,79 | 0,66% | 1.000,00 |
| 02.04.2026 | 28,12 | 28,63 | 27,81 | 28,60 | 0,99% | 24,00 |
| 01.04.2026 | 28,57 | 28,85 | 28,27 | 28,32 | -0,37% | 1,00 |
| 31.03.2026 | 27,91 | 28,60 | 27,78 | 28,43 | 2,52% | 88,00 |
| 30.03.2026 | 27,40 | 28,02 | 27,35 | 27,73 | 1,41% | 1.194,00 |
| 27.03.2026 | 27,67 | 27,82 | 27,33 | 27,34 | -1,07% | 85,00 |
| 26.03.2026 | 27,59 | 27,91 | 27,45 | 27,64 | -0,43% | 500,00 |
| 25.03.2026 | 27,64 | 27,87 | 27,57 | 27,76 | 0,27% | - |
| 24.03.2026 | 27,15 | 27,83 | 27,13 | 27,68 | 0,89% | - |
| 23.03.2026 | 27,11 | 27,63 | 26,54 | 27,44 | 1,29% | - |
| 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% | - |