£46,643
-0,07%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 46,36 | 46,74 | 38,16 | 46,67 | -0,01% | - |
| 27.02.2025 | 46,93 | 47,11 | 35,33 | 46,68 | -1,58% | - |
| 26.02.2025 | 47,08 | 47,50 | 42,51 | 47,43 | 1,35% | - |
| 25.02.2025 | 46,55 | 47,02 | 33,03 | 46,79 | 0,01% | - |
| 24.02.2025 | 47,11 | 47,12 | 41,97 | 46,79 | -0,13% | - |
| 21.02.2025 | 46,87 | 47,06 | 42,16 | 46,85 | -0,06% | - |
| 20.02.2025 | 46,97 | 47,18 | 42,15 | 46,88 | 0,16% | - |
| 19.02.2025 | 47,47 | 47,55 | 33,13 | 46,80 | -1,98% | - |
| 18.02.2025 | 47,64 | 47,79 | 42,89 | 47,74 | 0,14% | - |
| 17.02.2025 | 47,44 | 47,72 | 36,01 | 47,68 | 0,37% | - |
| 14.02.2025 | 47,52 | 47,77 | 42,88 | 47,50 | -0,09% | - |
| 13.02.2025 | 47,23 | 47,58 | 42,45 | 47,54 | 1,46% | - |
| 12.02.2025 | 46,76 | 46,90 | 42,07 | 46,86 | 0,51% | - |
| 11.02.2025 | 46,43 | 46,68 | 38,18 | 46,62 | 0,56% | - |
| 10.02.2025 | 46,04 | 46,36 | 46,04 | 46,36 | 0,81% | - |
| 07.02.2025 | 46,38 | 46,43 | 34,85 | 45,99 | -0,91% | - |
| 06.02.2025 | 45,69 | 46,41 | 45,65 | 46,41 | 2,06% | - |
| 05.02.2025 | 45,25 | 45,47 | 34,26 | 45,47 | 0,04% | - |
| 04.02.2025 | 45,01 | 45,51 | 37,20 | 45,45 | 1,31% | - |
| 03.02.2025 | 44,50 | 45,14 | 31,67 | 44,86 | -2,07% | - |
| 31.01.2025 | 46,00 | 46,09 | 37,62 | 45,81 | -0,15% | - |
| 30.01.2025 | 45,64 | 45,88 | 45,58 | 45,88 | 0,90% | - |
| 29.01.2025 | 45,51 | 45,61 | 45,40 | 45,47 | 0,43% | - |
| 28.01.2025 | 45,27 | 45,46 | 37,15 | 45,27 | -0,10% | - |
| 27.01.2025 | 44,90 | 45,44 | 34,21 | 45,32 | -0,58% | - |
| 24.01.2025 | 45,95 | 46,15 | 45,54 | 45,58 | -0,29% | - |
| 23.01.2025 | 45,62 | 45,72 | 41,00 | 45,71 | 0,05% | - |
| 22.01.2025 | 45,41 | 45,85 | 37,53 | 45,69 | 0,78% | - |
| 21.01.2025 | 45,24 | 45,35 | 45,18 | 45,34 | -0,04% | - |
| 20.01.2025 | 45,14 | 45,51 | 40,81 | 45,36 | 0,59% | - |
| 17.01.2025 | 44,86 | 45,18 | 40,60 | 45,09 | 1,17% | - |
| 16.01.2025 | 44,49 | 44,65 | 40,07 | 44,57 | 1,28% | - |
| 15.01.2025 | 43,57 | 44,09 | 43,49 | 44,00 | 1,08% | - |
| 14.01.2025 | 43,46 | 43,86 | 31,81 | 43,53 | 1,00% | - |
| 13.01.2025 | 43,18 | 43,22 | 35,31 | 43,10 | -0,41% | - |
| 10.01.2025 | 43,50 | 43,69 | 38,90 | 43,28 | -0,60% | - |
| 09.01.2025 | 43,25 | 43,61 | 43,24 | 43,54 | 0,83% | - |
| 08.01.2025 | 42,98 | 43,35 | 38,05 | 43,18 | 0,06% | - |
| 07.01.2025 | 42,82 | 43,22 | 35,27 | 43,15 | 0,57% | - |
| 06.01.2025 | 42,14 | 42,91 | 34,97 | 42,91 | 2,51% | - |
| 03.01.2025 | 42,19 | 42,24 | 34,32 | 41,86 | -0,81% | - |
| 02.01.2025 | 41,96 | 42,32 | 34,63 | 42,20 | 0,56% | - |
| 30.12.2024 | 41,93 | 42,15 | 41,85 | 41,96 | -0,02% | - |
| 27.12.2024 | 41,76 | 42,15 | 41,74 | 41,97 | 0,53% | - |
| 23.12.2024 | 41,66 | 41,82 | 37,52 | 41,75 | -0,13% | - |
| 20.12.2024 | 41,64 | 41,84 | 33,91 | 41,81 | 0,04% | - |
| 19.12.2024 | 41,76 | 41,90 | 34,22 | 41,79 | -1,40% | - |
| 18.12.2024 | 42,34 | 42,50 | 38,19 | 42,38 | 0,27% | - |
| 17.12.2024 | 42,17 | 42,49 | 30,83 | 42,27 | -0,29% | - |
| 16.12.2024 | 42,63 | 42,74 | 38,21 | 42,40 | -0,77% | - |
| 13.12.2024 | 42,56 | 42,91 | 38,53 | 42,72 | 0,47% | - |
| 12.12.2024 | 42,37 | 42,58 | 34,88 | 42,52 | 0,54% | - |
| 11.12.2024 | 42,15 | 42,60 | 42,14 | 42,29 | 0,02% | - |
| 10.12.2024 | 42,57 | 42,62 | 35,50 | 42,28 | -1,06% | - |
| 09.12.2024 | 42,83 | 42,89 | 32,37 | 42,74 | -0,02% | - |
| 06.12.2024 | 42,47 | 42,82 | 42,45 | 42,75 | 0,50% | - |
| 05.12.2024 | 42,09 | 42,53 | 42,07 | 42,53 | 0,81% | - |
| 04.12.2024 | 41,96 | 42,34 | 34,69 | 42,19 | 0,53% | - |
| 03.12.2024 | 41,67 | 42,12 | 37,69 | 41,97 | 0,94% | - |
| 02.12.2024 | 40,82 | 41,60 | 37,31 | 41,58 | 0,56% | - |
| 29.11.2024 | 40,82 | 41,37 | 40,82 | 41,35 | 0,88% | - |
| 28.11.2024 | 41,12 | 41,21 | 40,90 | 40,99 | 0,31% | - |
| 27.11.2024 | 41,02 | 41,02 | 40,63 | 40,86 | -0,75% | - |
| 26.11.2024 | 41,22 | 41,46 | 37,09 | 41,17 | -0,78% | - |
| 25.11.2024 | 41,48 | 41,59 | 37,35 | 41,49 | 0,84% | - |
| 22.11.2024 | 41,23 | 41,37 | 33,77 | 41,15 | 0,51% | - |
| 21.11.2024 | 40,76 | 41,00 | 36,75 | 40,94 | 0,58% | - |
| 20.11.2024 | 41,25 | 41,25 | 36,58 | 40,70 | -0,82% | - |
| 19.11.2024 | 41,36 | 41,48 | 36,64 | 41,04 | -0,81% | - |
| 18.11.2024 | 41,38 | 41,49 | 32,12 | 41,37 | 0,05% | - |
| 15.11.2024 | 41,23 | 41,64 | 41,21 | 41,35 | -0,38% | - |
| 14.11.2024 | 40,95 | 41,57 | 40,84 | 41,51 | 2,11% | - |
| 13.11.2024 | 40,76 | 40,98 | 33,35 | 40,65 | -0,65% | - |
| 12.11.2024 | 41,30 | 41,42 | 36,90 | 40,92 | -1,57% | - |
| 11.11.2024 | 41,56 | 41,79 | 41,54 | 41,57 | 0,73% | - |
| 08.11.2024 | 41,85 | 41,86 | 41,26 | 41,27 | -1,12% | - |
| 07.11.2024 | 41,40 | 41,96 | 41,40 | 41,74 | 0,85% | - |
| 06.11.2024 | 42,20 | 42,77 | 34,49 | 41,39 | -2,28% | - |
| 05.11.2024 | 42,26 | 42,36 | 37,95 | 42,35 | 0,11% | - |
| 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% | - |