£54,125
-0,47%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 54,44 | 54,48 | 54,01 | 54,32 | -0,11% | - |
| 12.02.2026 | 55,10 | 55,21 | 54,38 | 54,38 | -0,42% | - |
| 11.02.2026 | 54,74 | 54,81 | 54,36 | 54,61 | -0,30% | - |
| 10.02.2026 | 54,90 | 55,08 | 54,74 | 54,77 | -0,02% | - |
| 09.02.2026 | 54,50 | 54,80 | 54,31 | 54,78 | 1,26% | - |
| 06.02.2026 | 53,49 | 54,11 | 53,34 | 54,10 | 0,98% | - |
| 05.02.2026 | 53,77 | 54,03 | 53,32 | 53,57 | -0,27% | - |
| 04.02.2026 | 53,81 | 53,97 | 53,51 | 53,72 | 0,06% | - |
| 03.02.2026 | 54,21 | 54,47 | 53,53 | 53,69 | -0,52% | - |
| 02.02.2026 | 53,06 | 54,07 | 53,05 | 53,97 | 0,87% | - |
| 30.01.2026 | 53,17 | 53,69 | 53,14 | 53,51 | 0,92% | - |
| 29.01.2026 | 53,62 | 53,74 | 52,95 | 53,02 | -0,84% | - |
| 28.01.2026 | 54,35 | 54,39 | 53,45 | 53,47 | -1,39% | - |
| 27.01.2026 | 53,91 | 54,25 | 53,72 | 54,22 | 0,95% | - |
| 26.01.2026 | 53,63 | 53,81 | 53,43 | 53,71 | 0,22% | - |
| 23.01.2026 | 53,68 | 53,77 | 53,33 | 53,60 | -0,57% | - |
| 22.01.2026 | 53,76 | 54,18 | 53,75 | 53,90 | 1,19% | - |
| 21.01.2026 | 53,32 | 53,39 | 52,85 | 53,27 | -0,09% | - |
| 20.01.2026 | 53,04 | 53,37 | 52,76 | 53,32 | -0,02% | - |
| 19.01.2026 | 53,37 | 53,73 | 53,30 | 53,33 | -1,41% | - |
| 16.01.2026 | 54,33 | 54,40 | 54,04 | 54,09 | -0,66% | - |
| 15.01.2026 | 54,31 | 54,54 | 54,15 | 54,45 | 0,60% | - |
| 14.01.2026 | 54,29 | 54,44 | 54,04 | 54,13 | -0,18% | - |
| 13.01.2026 | 54,21 | 54,35 | 54,03 | 54,22 | 0,20% | - |
| 12.01.2026 | 54,01 | 54,18 | 53,83 | 54,11 | 0,59% | - |
| 09.01.2026 | 53,34 | 53,88 | 53,34 | 53,80 | 1,15% | - |
| 08.01.2026 | 53,26 | 53,51 | 53,16 | 53,18 | -0,28% | - |
| 07.01.2026 | 53,42 | 53,42 | 53,19 | 53,33 | -0,05% | - |
| 06.01.2026 | 53,25 | 53,44 | 52,98 | 53,36 | 0,12% | - |
| 05.01.2026 | 53,23 | 53,41 | 52,96 | 53,29 | 0,87% | - |
| 02.01.2026 | 52,31 | 53,02 | 52,27 | 52,84 | 0,23% | - |
| 30.12.2025 | 51,97 | 52,71 | 51,97 | 52,71 | 1,17% | - |
| 29.12.2025 | 52,25 | 52,27 | 51,96 | 52,10 | 0,00% | - |
| 23.12.2025 | 52,02 | 52,16 | 51,88 | 52,10 | -0,11% | - |
| 22.12.2025 | 52,27 | 52,38 | 52,05 | 52,16 | -0,64% | - |
| 19.12.2025 | 52,18 | 52,52 | 52,08 | 52,50 | 0,46% | - |
| 18.12.2025 | 51,80 | 52,30 | 51,76 | 52,26 | 0,92% | - |
| 17.12.2025 | 52,40 | 52,45 | 51,72 | 51,78 | -0,64% | - |
| 16.12.2025 | 52,27 | 52,44 | 52,07 | 52,11 | -0,81% | - |
| 15.12.2025 | 52,33 | 52,54 | 52,25 | 52,53 | 0,32% | - |
| 12.12.2025 | 52,60 | 52,76 | 52,36 | 52,37 | 0,18% | - |
| 11.12.2025 | 51,82 | 52,42 | 51,67 | 52,28 | 1,08% | - |
| 10.12.2025 | 51,84 | 51,95 | 51,68 | 51,72 | -0,40% | - |
| 09.12.2025 | 51,96 | 52,14 | 51,76 | 51,93 | 0,10% | - |
| 08.12.2025 | 51,93 | 52,02 | 51,77 | 51,87 | -0,07% | - |
| 05.12.2025 | 51,97 | 52,11 | 51,90 | 51,91 | 0,12% | - |
| 04.12.2025 | 52,04 | 52,05 | 51,78 | 51,85 | 0,31% | - |
| 03.12.2025 | 52,09 | 52,19 | 51,67 | 51,69 | -0,54% | - |
| 02.12.2025 | 51,81 | 52,18 | 51,76 | 51,97 | 0,44% | - |
| 01.12.2025 | 51,48 | 51,75 | 51,27 | 51,74 | 0,25% | - |
| 28.11.2025 | 51,42 | 51,68 | 51,28 | 51,61 | 0,43% | - |
| 27.11.2025 | 51,36 | 51,52 | 51,27 | 51,39 | -0,05% | - |
| 26.11.2025 | 51,20 | 51,44 | 50,95 | 51,41 | 1,29% | - |
| 25.11.2025 | 50,45 | 50,98 | 50,23 | 50,76 | 0,37% | - |
| 24.11.2025 | 50,72 | 50,82 | 50,36 | 50,57 | 0,70% | - |
| 21.11.2025 | 50,15 | 50,59 | 45,25 | 50,22 | -1,42% | - |
| 20.11.2025 | 51,21 | 51,35 | 50,92 | 50,94 | 0,31% | - |
| 19.11.2025 | 50,56 | 51,03 | 50,33 | 50,78 | 0,26% | - |
| 18.11.2025 | 50,96 | 51,10 | 50,46 | 50,65 | -1,82% | - |
| 17.11.2025 | 52,10 | 52,20 | 51,47 | 51,59 | -1,23% | - |
| 14.11.2025 | 52,50 | 52,55 | 51,75 | 52,23 | -0,78% | - |
| 13.11.2025 | 53,21 | 53,42 | 52,63 | 52,64 | -0,80% | - |
| 12.11.2025 | 52,66 | 53,26 | 52,63 | 53,06 | 1,31% | - |
| 11.11.2025 | 52,01 | 52,43 | 51,97 | 52,38 | 1,27% | - |
| 10.11.2025 | 51,60 | 51,82 | 51,43 | 51,72 | 1,61% | - |
| 07.11.2025 | 51,35 | 51,46 | 50,84 | 50,90 | -0,81% | - |
| 06.11.2025 | 51,74 | 51,87 | 51,27 | 51,31 | -1,05% | - |
| 05.11.2025 | 51,42 | 51,95 | 51,37 | 51,86 | 0,18% | - |
| 04.11.2025 | 51,22 | 51,77 | 50,99 | 51,76 | 0,17% | - |
| 03.11.2025 | 51,64 | 51,95 | 51,60 | 51,68 | 0,06% | - |
| 31.10.2025 | 52,07 | 52,08 | 51,59 | 51,65 | -0,78% | - |
| 30.10.2025 | 52,21 | 52,22 | 51,78 | 52,05 | -0,17% | - |
| 29.10.2025 | 52,06 | 52,43 | 52,04 | 52,14 | 0,31% | - |
| 28.10.2025 | 51,67 | 52,11 | 51,63 | 51,98 | 0,42% | - |
| 27.10.2025 | 51,60 | 51,80 | 51,50 | 51,76 | 0,61% | - |
| 24.10.2025 | 51,53 | 51,53 | 51,19 | 51,45 | 0,26% | - |
| 23.10.2025 | 50,94 | 51,34 | 50,90 | 51,32 | 0,91% | - |
| 22.10.2025 | 51,28 | 51,38 | 50,85 | 50,86 | -0,76% | - |
| 21.10.2025 | 51,27 | 51,37 | 51,11 | 51,25 | -0,12% | - |
| 20.10.2025 | 50,97 | 51,31 | 50,80 | 51,31 | 1,26% | - |
| 17.10.2025 | 50,39 | 50,95 | 50,23 | 50,67 | -0,63% | - |
| 16.10.2025 | 50,64 | 51,01 | 50,36 | 50,99 | 0,70% | - |
| 15.10.2025 | 50,81 | 51,04 | 50,62 | 50,63 | 0,75% | - |
| 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% | - |