£42,374
0,16%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 42,26 | 42,36 | 37,95 | 42,36 | 0,12% | - |
| 04.11.2024 | 42,36 | 42,66 | 34,73 | 42,31 | -0,07% | - |
| 01.11.2024 | 42,17 | 42,45 | 34,70 | 42,33 | 0,52% | - |
| 31.10.2024 | 41,94 | 42,15 | 34,49 | 42,11 | -0,33% | - |
| 30.10.2024 | 42,42 | 42,50 | 34,56 | 42,25 | -0,74% | - |
| 29.10.2024 | 43,05 | 43,13 | 35,01 | 42,57 | -0,75% | - |
| 28.10.2024 | 42,82 | 43,03 | 38,42 | 42,89 | 0,64% | - |
| 25.10.2024 | 42,53 | 42,76 | 42,45 | 42,62 | 0,09% | - |
| 24.10.2024 | 42,58 | 42,90 | 38,43 | 42,58 | 0,32% | - |
| 23.10.2024 | 42,37 | 42,60 | 34,73 | 42,44 | -0,38% | - |
| 22.10.2024 | 42,64 | 42,80 | 38,35 | 42,60 | -0,03% | - |
| 21.10.2024 | 42,83 | 43,02 | 38,50 | 42,62 | -0,77% | - |
| 18.10.2024 | 42,47 | 42,97 | 38,54 | 42,95 | 0,65% | - |
| 17.10.2024 | 42,58 | 42,99 | 35,09 | 42,67 | 0,37% | - |
| 16.10.2024 | 42,52 | 42,64 | 38,29 | 42,51 | -0,53% | - |
| 15.10.2024 | 43,64 | 43,66 | 32,31 | 42,74 | -2,04% | - |
| 14.10.2024 | 43,36 | 43,72 | 33,03 | 43,63 | 0,59% | - |
| 11.10.2024 | 43,12 | 43,39 | 38,97 | 43,37 | 0,62% | - |
| 10.10.2024 | 43,09 | 43,22 | 33,74 | 43,10 | -0,25% | - |
| 09.10.2024 | 43,00 | 43,22 | 42,81 | 43,21 | 0,59% | - |
| 08.10.2024 | 42,83 | 43,01 | 38,60 | 42,96 | -0,46% | - |
| 07.10.2024 | 43,08 | 43,27 | 35,08 | 43,15 | 0,51% | - |
| 04.10.2024 | 42,69 | 43,18 | 38,64 | 42,93 | 0,44% | - |
| 03.10.2024 | 42,91 | 43,18 | 35,12 | 42,75 | 0,02% | - |
| 02.10.2024 | 42,79 | 42,98 | 38,02 | 42,74 | -0,01% | - |
| 01.10.2024 | 43,24 | 43,24 | 35,12 | 42,74 | -0,82% | - |
| 30.09.2024 | 43,61 | 43,68 | 38,86 | 43,10 | -1,43% | - |
| 27.09.2024 | 43,41 | 43,77 | 39,10 | 43,72 | 0,83% | - |
| 26.09.2024 | 43,14 | 43,48 | 35,59 | 43,36 | 1,94% | - |
| 25.09.2024 | 42,40 | 42,74 | 38,25 | 42,53 | -0,10% | - |
| 24.09.2024 | 42,55 | 42,73 | 38,16 | 42,57 | 1,06% | - |
| 23.09.2024 | 42,32 | 42,32 | 34,56 | 42,13 | -0,57% | - |
| 20.09.2024 | 42,68 | 42,71 | 38,26 | 42,37 | -1,26% | - |
| 19.09.2024 | 42,56 | 42,93 | 35,10 | 42,91 | 1,82% | - |
| 18.09.2024 | 42,40 | 42,43 | 37,84 | 42,14 | -0,76% | - |
| 17.09.2024 | 42,21 | 42,51 | 42,19 | 42,46 | 0,99% | - |
| 16.09.2024 | 42,14 | 42,36 | 42,04 | 42,05 | -0,48% | - |
| 13.09.2024 | 42,05 | 42,35 | 42,04 | 42,25 | 0,65% | - |
| 12.09.2024 | 42,08 | 42,25 | 37,76 | 41,98 | 0,76% | - |
| 11.09.2024 | 41,56 | 41,85 | 36,56 | 41,66 | 0,43% | - |
| 10.09.2024 | 41,66 | 41,90 | 37,26 | 41,48 | -0,56% | - |
| 09.09.2024 | 41,56 | 41,87 | 31,56 | 41,72 | 0,88% | - |
| 06.09.2024 | 41,89 | 42,03 | 37,27 | 41,35 | -1,55% | - |
| 05.09.2024 | 42,09 | 42,33 | 34,51 | 42,00 | -0,55% | - |
| 04.09.2024 | 42,15 | 42,42 | 34,71 | 42,23 | -1,40% | - |
| 03.09.2024 | 43,37 | 43,45 | 35,12 | 42,83 | -1,00% | - |
| 02.09.2024 | 43,13 | 43,28 | 42,86 | 43,27 | 0,21% | - |
| 30.08.2024 | 43,10 | 43,32 | 35,42 | 43,18 | 0,01% | - |
| 29.08.2024 | 42,76 | 43,22 | 38,65 | 43,17 | 0,78% | - |
| 28.08.2024 | 42,80 | 42,94 | 33,65 | 42,84 | 0,18% | - |
| 27.08.2024 | 42,88 | 42,96 | 38,45 | 42,76 | -0,26% | - |
| 26.08.2024 | 42,87 | 43,01 | 35,12 | 42,87 | -0,18% | - |
| 23.08.2024 | 42,88 | 43,04 | 31,26 | 42,95 | 0,20% | - |
| 22.08.2024 | 43,00 | 43,13 | 33,04 | 42,87 | -0,41% | - |
| 21.08.2024 | 42,89 | 43,11 | 38,61 | 43,04 | -1,54% | - |
| 20.08.2024 | 43,99 | 44,07 | 33,11 | 43,72 | -0,26% | - |
| 19.08.2024 | 43,51 | 43,89 | 39,42 | 43,83 | 0,62% | - |
| 16.08.2024 | 43,53 | 43,61 | 39,11 | 43,56 | 0,31% | - |
| 15.08.2024 | 42,98 | 43,50 | 42,76 | 43,43 | 1,36% | - |
| 14.08.2024 | 42,75 | 42,91 | 38,53 | 42,85 | 1,14% | - |
| 13.08.2024 | 42,36 | 42,39 | 34,62 | 42,36 | 0,34% | - |
| 12.08.2024 | 42,46 | 42,51 | 37,97 | 42,22 | -0,02% | - |
| 09.08.2024 | 42,35 | 42,53 | 38,03 | 42,23 | -0,13% | - |
| 08.08.2024 | 42,22 | 42,37 | 37,99 | 42,28 | -0,27% | - |
| 07.08.2024 | 41,81 | 42,55 | 41,68 | 42,40 | 2,10% | - |
| 06.08.2024 | 41,68 | 41,75 | 33,94 | 41,53 | 0,21% | - |
| 05.08.2024 | 40,73 | 41,61 | 36,81 | 41,44 | -0,72% | - |
| 02.08.2024 | 42,15 | 42,34 | 34,37 | 41,74 | -1,80% | - |
| 01.08.2024 | 43,30 | 43,31 | 33,66 | 42,51 | -2,01% | - |
| 31.07.2024 | 43,77 | 43,80 | 35,61 | 43,38 | 0,62% | - |
| 30.07.2024 | 42,91 | 43,27 | 28,68 | 43,11 | 0,67% | - |
| 29.07.2024 | 43,53 | 43,54 | 30,32 | 42,82 | -1,17% | - |
| 26.07.2024 | 42,90 | 43,40 | 33,70 | 43,33 | 1,19% | - |
| 25.07.2024 | 42,68 | 42,90 | 35,00 | 42,82 | -0,65% | - |
| 24.07.2024 | 43,31 | 43,34 | 38,82 | 43,10 | -1,15% | - |
| 23.07.2024 | 43,72 | 43,99 | 33,02 | 43,60 | 0,13% | - |
| 22.07.2024 | 43,13 | 43,69 | 39,25 | 43,55 | 1,54% | - |
| 19.07.2024 | 43,17 | 43,20 | 38,69 | 42,89 | -0,87% | - |
| 18.07.2024 | 43,62 | 43,73 | 39,00 | 43,27 | -0,38% | - |
| 17.07.2024 | 43,63 | 43,69 | 35,70 | 43,43 | -1,04% | - |
| 16.07.2024 | 43,95 | 44,04 | 43,78 | 43,89 | -0,77% | - |
| 15.07.2024 | 44,45 | 44,66 | 36,38 | 44,23 | -1,16% | - |
| 12.07.2024 | 44,30 | 44,76 | 40,03 | 44,75 | 1,17% | - |
| 11.07.2024 | 44,30 | 44,50 | 36,40 | 44,23 | 0,21% | - |
| 10.07.2024 | 43,86 | 44,14 | 43,71 | 44,14 | 0,97% | - |
| 09.07.2024 | 44,20 | 44,25 | 43,68 | 43,71 | -1,43% | - |
| 08.07.2024 | 44,32 | 44,88 | 39,89 | 44,35 | -0,03% | - |
| 05.07.2024 | 44,75 | 44,87 | 40,36 | 44,36 | -0,48% | - |
| 04.07.2024 | 44,46 | 44,62 | 44,43 | 44,58 | 0,53% | - |
| 03.07.2024 | 44,09 | 44,46 | 44,04 | 44,34 | 1,24% | - |
| 02.07.2024 | 43,99 | 43,99 | 35,86 | 43,80 | -0,78% | - |
| 01.07.2024 | 44,49 | 44,60 | 44,06 | 44,14 | 1,01% | - |
| 28.06.2024 | 43,91 | 43,92 | 43,53 | 43,70 | -0,04% | - |
| 27.06.2024 | 43,86 | 44,00 | 36,61 | 43,72 | -0,32% | - |
| 26.06.2024 | 44,15 | 44,27 | 43,50 | 43,86 | -0,11% | - |
| 25.06.2024 | 43,91 | 44,00 | 39,45 | 43,91 | -0,57% | - |
| 24.06.2024 | 43,85 | 44,29 | 43,81 | 44,16 | 0,79% | - |
| 21.06.2024 | 44,04 | 44,06 | 39,30 | 43,81 | -0,60% | - |
| 20.06.2024 | 43,58 | 44,09 | 43,57 | 44,08 | 1,38% | - |
| 19.06.2024 | 43,69 | 43,73 | 43,45 | 43,48 | -0,72% | - |