£50,479
0,44%
Echtzeitkurs Xtrackers Euro Stoxx 50 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx 50 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 50,81 | 51,04 | 50,62 | 50,62 | 0,71% | - |
| 14.10.2025 | 50,00 | 50,27 | 49,64 | 50,26 | 0,25% | - |
| 13.10.2025 | 50,27 | 50,51 | 49,94 | 50,13 | 0,10% | - |
| 10.10.2025 | 50,84 | 51,03 | 50,06 | 50,08 | -1,39% | - |
| 09.10.2025 | 51,02 | 51,12 | 50,74 | 50,79 | -0,16% | - |
| 08.10.2025 | 50,47 | 50,88 | 50,43 | 50,87 | 0,51% | - |
| 07.10.2025 | 50,77 | 50,95 | 50,58 | 50,61 | -0,40% | - |
| 06.10.2025 | 50,98 | 51,04 | 50,48 | 50,82 | -0,66% | - |
| 03.10.2025 | 51,32 | 51,32 | 51,06 | 51,15 | -0,03% | - |
| 02.10.2025 | 50,77 | 51,32 | 50,77 | 51,17 | 1,41% | - |
| 01.10.2025 | 50,01 | 50,47 | 49,84 | 50,46 | 0,93% | - |
| 30.09.2025 | 49,80 | 50,02 | 49,64 | 50,00 | 0,12% | - |
| 29.09.2025 | 49,93 | 50,00 | 49,71 | 49,94 | 0,60% | - |
| 26.09.2025 | 49,45 | 49,79 | 49,44 | 49,64 | 0,81% | - |
| 25.09.2025 | 49,30 | 49,36 | 49,01 | 49,24 | -0,42% | - |
| 24.09.2025 | 49,49 | 49,55 | 49,28 | 49,45 | -0,15% | - |
| 23.09.2025 | 49,31 | 49,65 | 49,22 | 49,52 | 0,75% | - |
| 22.09.2025 | 49,23 | 49,27 | 49,00 | 49,15 | -0,38% | - |
| 19.09.2025 | 49,24 | 49,60 | 49,19 | 49,34 | 0,41% | - |
| 18.09.2025 | 48,51 | 49,15 | 48,50 | 49,14 | 1,95% | - |
| 17.09.2025 | 48,52 | 48,52 | 48,16 | 48,20 | -0,10% | - |
| 16.09.2025 | 48,74 | 48,79 | 48,24 | 48,24 | -0,97% | - |
| 15.09.2025 | 48,46 | 48,77 | 48,43 | 48,72 | 1,07% | - |
| 12.09.2025 | 48,35 | 48,40 | 48,05 | 48,20 | -0,07% | - |
| 11.09.2025 | 48,10 | 48,49 | 48,01 | 48,24 | 0,43% | - |
| 10.09.2025 | 48,34 | 48,49 | 47,98 | 48,03 | -0,39% | - |
| 09.09.2025 | 48,23 | 48,37 | 47,97 | 48,22 | -0,02% | - |
| 08.09.2025 | 48,01 | 48,24 | 47,88 | 48,23 | 0,94% | - |
| 05.09.2025 | 48,23 | 48,25 | 47,68 | 47,79 | -0,52% | - |
| 04.09.2025 | 47,77 | 48,04 | 47,71 | 48,03 | 0,24% | - |
| 03.09.2025 | 47,92 | 48,10 | 47,78 | 47,92 | 0,40% | - |
| 02.09.2025 | 48,03 | 48,12 | 47,70 | 47,73 | -0,55% | - |
| 01.09.2025 | 48,12 | 48,26 | 47,97 | 47,99 | -0,07% | - |
| 29.08.2025 | 48,18 | 48,31 | 48,02 | 48,02 | -0,50% | - |
| 28.08.2025 | 48,30 | 48,50 | 48,06 | 48,26 | 0,28% | - |
| 27.08.2025 | 48,16 | 48,27 | 47,88 | 48,13 | -0,20% | - |
| 26.08.2025 | 48,29 | 48,42 | 48,07 | 48,22 | -1,13% | - |
| 25.08.2025 | 49,05 | 49,12 | 48,77 | 48,77 | -0,99% | - |
| 22.08.2025 | 48,80 | 49,41 | 48,79 | 49,26 | 0,67% | - |
| 21.08.2025 | 48,99 | 49,03 | 48,73 | 48,93 | -0,28% | - |
| 20.08.2025 | 48,71 | 49,18 | 48,69 | 49,07 | -1,85% | - |
| 19.08.2025 | 49,57 | 50,03 | 49,53 | 49,99 | 1,16% | - |
| 18.08.2025 | 49,59 | 49,61 | 49,21 | 49,42 | -0,48% | - |
| 15.08.2025 | 49,60 | 49,73 | 49,51 | 49,66 | 0,78% | - |
| 14.08.2025 | 48,90 | 49,36 | 48,90 | 49,27 | 0,34% | - |
| 13.08.2025 | 48,89 | 49,11 | 48,88 | 49,11 | 0,78% | - |
| 12.08.2025 | 48,77 | 48,78 | 48,34 | 48,73 | 0,04% | - |
| 11.08.2025 | 49,11 | 49,11 | 48,63 | 48,70 | -0,63% | - |
| 08.08.2025 | 48,91 | 49,11 | 48,76 | 49,02 | 0,40% | - |
| 07.08.2025 | 48,63 | 49,37 | 48,62 | 48,82 | 0,72% | - |
| 06.08.2025 | 48,47 | 48,58 | 48,33 | 48,47 | 0,40% | - |
| 05.08.2025 | 48,40 | 48,40 | 48,10 | 48,28 | 0,16% | - |
| 04.08.2025 | 47,81 | 48,20 | 47,72 | 48,20 | 1,31% | - |
| 01.08.2025 | 48,13 | 48,14 | 42,75 | 47,58 | -2,12% | - |
| 31.07.2025 | 49,30 | 49,37 | 48,55 | 48,60 | -1,24% | - |
| 30.07.2025 | 49,05 | 49,25 | 48,95 | 49,22 | 0,33% | - |
| 29.07.2025 | 48,88 | 49,50 | 48,88 | 49,05 | 0,51% | - |
| 28.07.2025 | 49,94 | 49,94 | 48,78 | 48,81 | -1,17% | - |
| 25.07.2025 | 49,02 | 49,42 | 48,91 | 49,38 | 0,37% | - |
| 24.07.2025 | 49,37 | 49,39 | 48,95 | 49,20 | 0,83% | - |
| 23.07.2025 | 49,00 | 49,10 | 48,66 | 48,79 | 0,68% | - |
| 22.07.2025 | 48,71 | 48,79 | 48,33 | 48,47 | -0,86% | - |
| 21.07.2025 | 48,92 | 48,98 | 48,58 | 48,89 | -0,21% | - |
| 18.07.2025 | 49,25 | 49,37 | 48,92 | 48,99 | -0,10% | - |
| 17.07.2025 | 48,85 | 49,04 | 48,67 | 49,04 | 0,76% | - |
| 16.07.2025 | 48,70 | 48,92 | 48,54 | 48,67 | -0,62% | - |
| 15.07.2025 | 49,36 | 49,46 | 48,94 | 48,97 | -0,46% | - |
| 14.07.2025 | 48,76 | 49,20 | 48,75 | 49,20 | 0,20% | - |
| 11.07.2025 | 49,23 | 49,28 | 48,86 | 49,10 | -0,59% | - |
| 10.07.2025 | 49,63 | 49,70 | 49,36 | 49,39 | -0,14% | - |
| 09.07.2025 | 48,98 | 49,51 | 48,91 | 49,46 | 1,29% | - |
| 08.07.2025 | 48,60 | 48,92 | 48,49 | 48,83 | 0,81% | - |
| 07.07.2025 | 48,21 | 48,45 | 48,14 | 48,43 | 0,57% | - |
| 04.07.2025 | 48,19 | 48,28 | 47,92 | 48,16 | -0,61% | - |
| 03.07.2025 | 48,58 | 48,59 | 48,22 | 48,46 | -0,04% | - |
| 02.07.2025 | 48,03 | 48,55 | 47,89 | 48,48 | 1,28% | - |
| 01.07.2025 | 47,89 | 47,94 | 47,81 | 47,86 | 0,50% | - |
| 16.06.2025 | 47,52 | 47,63 | 47,52 | 47,62 | 0,59% | - |
| 13.06.2025 | 47,37 | 47,58 | 47,17 | 47,34 | -1,54% | - |
| 12.06.2025 | 47,88 | 48,25 | 47,73 | 48,08 | -0,18% | - |
| 11.06.2025 | 48,24 | 48,44 | 48,16 | 48,17 | -0,15% | - |
| 10.06.2025 | 48,15 | 48,31 | 48,02 | 48,24 | 0,38% | - |
| 09.06.2025 | 47,98 | 48,09 | 47,81 | 48,06 | -0,01% | - |
| 06.06.2025 | 47,97 | 48,15 | 47,88 | 48,07 | 0,28% | - |
| 05.06.2025 | 47,85 | 48,08 | 47,78 | 47,93 | 0,10% | - |
| 04.06.2025 | 47,77 | 48,01 | 47,71 | 47,89 | 0,65% | - |
| 03.06.2025 | 47,72 | 47,78 | 47,32 | 47,58 | -0,02% | - |
| 02.06.2025 | 47,26 | 47,62 | 47,09 | 47,58 | 0,06% | - |
| 30.05.2025 | 47,59 | 47,82 | 47,51 | 47,55 | -0,26% | - |
| 29.05.2025 | 47,91 | 47,94 | 47,53 | 47,68 | 0,41% | - |
| 28.05.2025 | 47,73 | 47,91 | 47,48 | 47,48 | -0,85% | - |
| 27.05.2025 | 47,59 | 47,96 | 47,56 | 47,89 | 0,60% | - |
| 26.05.2025 | 47,79 | 47,82 | 47,53 | 47,60 | 1,30% | - |
| 23.05.2025 | 48,00 | 48,14 | 42,45 | 46,99 | -1,98% | - |
| 22.05.2025 | 48,14 | 48,22 | 47,73 | 47,94 | -0,95% | - |
| 21.05.2025 | 48,18 | 48,53 | 48,18 | 48,40 | -0,21% | - |
| 20.05.2025 | 48,31 | 48,60 | 48,20 | 48,50 | 0,65% | - |
| 19.05.2025 | 47,93 | 48,20 | 47,84 | 48,19 | 0,46% | - |
| 16.05.2025 | 48,03 | 48,31 | 47,89 | 47,97 | 0,08% | - |
| 15.05.2025 | 47,73 | 47,94 | 47,62 | 47,93 | 0,17% | - |