£54,865
-0,59%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 55,31 | 55,65 | 55,14 | 55,17 | -0,04% | - |
| 28.05.2026 | 54,98 | 55,29 | 54,87 | 55,19 | -0,28% | - |
| 27.05.2026 | 55,36 | 55,81 | 55,11 | 55,35 | 0,43% | - |
| 26.05.2026 | 55,52 | 55,56 | 55,11 | 55,11 | -0,87% | - |
| 25.05.2026 | 55,11 | 55,68 | 54,99 | 55,60 | 1,77% | - |
| 22.05.2026 | 54,63 | 54,77 | 54,38 | 54,63 | 0,76% | - |
| 21.05.2026 | 54,10 | 54,58 | 53,78 | 54,22 | -0,01% | - |
| 20.05.2026 | 53,17 | 54,59 | 53,11 | 54,22 | 1,55% | - |
| 19.05.2026 | 53,50 | 54,01 | 53,29 | 53,40 | 0,03% | - |
| 18.05.2026 | 52,78 | 53,82 | 52,78 | 53,38 | 0,07% | - |
| 15.05.2026 | 53,74 | 53,84 | 53,20 | 53,34 | -1,14% | - |
| 14.05.2026 | 53,72 | 54,04 | 53,58 | 53,96 | 1,39% | - |
| 13.05.2026 | 53,31 | 53,32 | 52,87 | 53,22 | 0,45% | - |
| 12.05.2026 | 53,16 | 53,45 | 52,91 | 52,98 | -0,92% | - |
| 11.05.2026 | 53,63 | 53,71 | 53,37 | 53,47 | -0,14% | - |
| 08.05.2026 | 53,74 | 53,92 | 53,51 | 53,55 | -0,95% | - |
| 07.05.2026 | 54,73 | 54,90 | 54,05 | 54,06 | -1,05% | - |
| 06.05.2026 | 53,60 | 54,91 | 53,57 | 54,63 | 3,10% | - |
| 05.05.2026 | 52,17 | 53,00 | 52,12 | 52,99 | 1,74% | - |
| 04.05.2026 | 53,09 | 53,10 | 51,98 | 52,08 | -1,79% | - |
| 30.04.2026 | 51,99 | 53,05 | 51,96 | 53,03 | 0,88% | - |
| 29.04.2026 | 52,79 | 52,87 | 52,42 | 52,57 | -0,49% | - |
| 28.04.2026 | 52,87 | 53,21 | 52,65 | 52,82 | -0,13% | - |
| 27.04.2026 | 53,11 | 53,53 | 52,82 | 52,90 | -0,54% | - |
| 24.04.2026 | 53,01 | 53,55 | 52,79 | 53,18 | -0,23% | - |
| 23.04.2026 | 53,08 | 53,34 | 52,75 | 53,30 | -0,20% | - |
| 22.04.2026 | 53,86 | 53,93 | 53,33 | 53,41 | -0,69% | - |
| 21.04.2026 | 54,41 | 54,55 | 53,68 | 53,78 | -0,78% | - |
| 20.04.2026 | 54,12 | 54,37 | 54,06 | 54,21 | -1,23% | - |
| 17.04.2026 | 53,69 | 55,01 | 53,69 | 54,88 | 2,20% | - |
| 16.04.2026 | 53,91 | 54,01 | 53,61 | 53,70 | -0,05% | - |
| 15.04.2026 | 53,99 | 54,05 | 53,66 | 53,73 | -0,66% | - |
| 14.04.2026 | 53,76 | 54,10 | 53,72 | 54,09 | 1,36% | - |
| 13.04.2026 | 53,03 | 53,39 | 52,88 | 53,36 | -0,66% | - |
| 10.04.2026 | 53,38 | 53,93 | 53,32 | 53,72 | 0,98% | - |
| 09.04.2026 | 53,28 | 53,35 | 52,91 | 53,19 | -0,13% | - |
| 08.04.2026 | 53,47 | 53,64 | 47,84 | 53,26 | 4,35% | - |
| 07.04.2026 | 51,47 | 52,03 | 50,86 | 51,05 | -0,73% | - |
| 02.04.2026 | 50,86 | 51,71 | 46,41 | 51,42 | -0,58% | - |
| 01.04.2026 | 51,69 | 51,86 | 51,22 | 51,72 | 2,81% | - |
| 31.03.2026 | 49,89 | 50,57 | 49,72 | 50,31 | 1,19% | - |
| 30.03.2026 | 49,36 | 49,89 | 49,32 | 49,72 | 0,57% | - |
| 27.03.2026 | 49,94 | 49,95 | 49,12 | 49,44 | -0,73% | - |
| 26.03.2026 | 50,13 | 50,33 | 32,57 | 49,81 | -1,40% | - |
| 25.03.2026 | 50,69 | 50,95 | 50,28 | 50,51 | 0,95% | - |
| 24.03.2026 | 50,04 | 50,24 | 49,37 | 50,03 | 0,34% | - |
| 23.03.2026 | 48,46 | 51,06 | 45,14 | 49,86 | 0,75% | - |
| 20.03.2026 | 50,59 | 50,73 | 49,37 | 49,49 | -1,32% | - |
| 19.03.2026 | 50,48 | 50,64 | 49,86 | 50,16 | -2,38% | - |
| 18.03.2026 | 51,88 | 52,18 | 51,14 | 51,38 | -0,38% | - |
| 17.03.2026 | 51,16 | 51,89 | 51,16 | 51,58 | 0,45% | - |
| 16.03.2026 | 51,12 | 51,65 | 50,79 | 51,35 | 0,49% | - |
| 13.03.2026 | 50,96 | 51,90 | 50,65 | 51,09 | -0,43% | - |
| 12.03.2026 | 51,49 | 51,65 | 50,86 | 51,31 | -0,64% | - |
| 11.03.2026 | 51,71 | 52,08 | 51,47 | 51,64 | -1,17% | - |
| 10.03.2026 | 52,10 | 52,50 | 51,77 | 52,25 | 2,67% | - |
| 09.03.2026 | 49,83 | 51,01 | 49,74 | 50,90 | -0,59% | - |
| 06.03.2026 | 52,29 | 52,39 | 45,77 | 51,20 | -1,41% | - |
| 05.03.2026 | 52,67 | 53,30 | 51,92 | 51,93 | -1,94% | - |
| 04.03.2026 | 52,22 | 53,10 | 47,51 | 52,95 | 1,81% | - |
| 03.03.2026 | 53,30 | 53,33 | 51,74 | 52,01 | -4,06% | - |
| 02.03.2026 | 54,37 | 54,82 | 54,08 | 54,21 | -3,06% | - |
| 27.02.2026 | 55,96 | 56,02 | 55,58 | 55,92 | 0,35% | - |
| 26.02.2026 | 55,75 | 56,03 | 55,46 | 55,73 | -0,01% | - |
| 25.02.2026 | 55,42 | 55,78 | 55,42 | 55,73 | 0,84% | - |
| 24.02.2026 | 55,31 | 55,43 | 55,07 | 55,27 | -0,15% | - |
| 23.02.2026 | 55,31 | 55,62 | 55,22 | 55,35 | -0,05% | - |
| 20.02.2026 | 54,97 | 55,52 | 54,87 | 55,38 | 1,04% | - |
| 19.02.2026 | 55,12 | 55,15 | 54,59 | 54,81 | -0,64% | - |
| 18.02.2026 | 54,58 | 55,22 | 54,58 | 55,16 | 0,70% | - |
| 17.02.2026 | 54,10 | 54,81 | 54,07 | 54,77 | 1,19% | - |
| 16.02.2026 | 54,32 | 54,39 | 54,08 | 54,13 | -0,35% | - |
| 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% | - |