£53,659
-0,30%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 53,51 | 53,72 | 53,01 | 53,50 | -0,59% | - |
| 19.10.2026 | 54,05 | 54,10 | 53,56 | 53,82 | -1,07% | - |
| 16.10.2026 | 54,41 | 54,65 | 54,33 | 54,40 | 0,34% | - |
| 15.10.2026 | 53,98 | 54,31 | 53,87 | 54,22 | -0,49% | - |
| 14.10.2026 | 54,39 | 54,61 | 54,14 | 54,49 | 0,57% | - |
| 13.10.2026 | 54,47 | 54,68 | 54,17 | 54,18 | -0,51% | - |
| 12.10.2026 | 54,49 | 54,71 | 54,39 | 54,46 | 0,21% | - |
| 09.10.2026 | 54,37 | 54,62 | 54,28 | 54,35 | 0,59% | - |
| 08.10.2026 | 54,00 | 54,33 | 53,65 | 54,03 | -0,63% | - |
| 07.10.2026 | 54,83 | 54,91 | 54,17 | 54,37 | -1,72% | - |
| 06.10.2026 | 55,34 | 55,71 | 55,17 | 55,32 | 0,64% | - |
| 05.10.2026 | 54,86 | 55,09 | 54,67 | 54,98 | -0,39% | - |
| 02.10.2026 | 54,91 | 55,39 | 54,79 | 55,19 | 0,73% | - |
| 01.10.2026 | 55,29 | 55,53 | 54,78 | 54,79 | -1,79% | - |
| 30.09.2026 | 56,35 | 56,56 | 55,71 | 55,79 | -0,91% | - |
| 29.09.2026 | 56,35 | 56,70 | 56,28 | 56,30 | 0,13% | - |
| 28.09.2026 | 56,39 | 56,52 | 56,04 | 56,23 | -0,22% | - |
| 25.09.2026 | 56,58 | 56,72 | 56,28 | 56,36 | 0,46% | - |
| 24.09.2026 | 56,03 | 56,37 | 55,89 | 56,10 | -0,33% | - |
| 23.09.2026 | 56,61 | 56,69 | 56,15 | 56,29 | -0,19% | - |
| 22.09.2026 | 56,37 | 56,64 | 56,02 | 56,39 | 0,16% | - |
| 21.09.2026 | 56,06 | 56,36 | 55,99 | 56,30 | 1,33% | - |
| 18.09.2026 | 56,32 | 56,34 | 55,52 | 55,56 | -1,63% | - |
| 17.09.2026 | 56,10 | 56,59 | 55,96 | 56,48 | 1,06% | - |
| 16.09.2026 | 55,74 | 55,97 | 55,56 | 55,89 | 0,73% | - |
| 15.09.2026 | 55,57 | 55,73 | 55,11 | 55,49 | -0,28% | - |
| 14.09.2026 | 55,93 | 56,02 | 55,46 | 55,64 | -1,17% | - |
| 11.09.2026 | 56,19 | 56,53 | 50,71 | 56,30 | 0,46% | - |
| 10.09.2026 | 56,35 | 56,47 | 55,88 | 56,04 | -0,29% | - |
| 09.09.2026 | 56,78 | 56,88 | 56,01 | 56,21 | -1,65% | - |
| 08.09.2026 | 56,97 | 57,22 | 56,74 | 57,15 | 0,09% | - |
| 07.09.2026 | 57,05 | 57,18 | 56,85 | 57,10 | -0,04% | - |
| 04.09.2026 | 56,88 | 57,26 | 56,75 | 57,12 | 0,31% | - |
| 03.09.2026 | 56,84 | 57,03 | 56,63 | 56,94 | 0,33% | - |
| 02.09.2026 | 56,61 | 56,89 | 56,44 | 56,76 | 0,15% | - |
| 01.09.2026 | 57,07 | 57,20 | 56,56 | 56,67 | -1,01% | - |
| 31.08.2026 | 57,62 | 57,65 | 57,21 | 57,25 | -0,90% | - |
| 28.08.2026 | 57,49 | 57,78 | 57,49 | 57,77 | 1,05% | - |
| 27.08.2026 | 57,79 | 57,79 | 57,09 | 57,17 | -0,76% | - |
| 26.08.2026 | 57,47 | 57,78 | 57,33 | 57,60 | 0,39% | - |
| 25.08.2026 | 57,52 | 57,60 | 57,30 | 57,38 | 0,16% | - |
| 24.08.2026 | 57,23 | 57,43 | 57,15 | 57,29 | -0,23% | - |
| 21.08.2026 | 57,27 | 57,50 | 57,18 | 57,42 | 0,44% | - |
| 20.08.2026 | 57,47 | 57,47 | 56,99 | 57,17 | -0,40% | - |
| 19.08.2026 | 57,60 | 57,68 | 57,30 | 57,40 | -1,62% | - |
| 18.08.2026 | 58,75 | 58,76 | 58,28 | 58,34 | -0,95% | - |
| 17.08.2026 | 59,11 | 59,27 | 58,88 | 58,90 | -0,14% | - |
| 14.08.2026 | 59,17 | 59,17 | 58,88 | 58,98 | 0,03% | - |
| 13.08.2026 | 59,17 | 59,28 | 58,96 | 58,96 | 0,20% | - |
| 12.08.2026 | 59,11 | 59,19 | 47,61 | 58,85 | -0,31% | - |
| 11.08.2026 | 58,83 | 59,24 | 58,80 | 59,03 | 0,29% | - |
| 10.08.2026 | 58,91 | 59,14 | 58,82 | 58,86 | -0,21% | - |
| 07.08.2026 | 58,81 | 59,29 | 58,79 | 58,99 | 0,33% | - |
| 06.08.2026 | 58,76 | 58,94 | 58,72 | 58,80 | 0,46% | - |
| 05.08.2026 | 58,80 | 58,90 | 58,48 | 58,53 | -0,06% | - |
| 04.08.2026 | 58,30 | 58,59 | 58,18 | 58,56 | 0,87% | - |
| 03.08.2026 | 57,66 | 58,09 | 57,63 | 58,06 | 1,39% | - |
| 31.07.2026 | 57,48 | 57,90 | 57,01 | 57,26 | 0,23% | - |
| 30.07.2026 | 56,42 | 57,38 | 56,35 | 57,13 | 1,44% | - |
| 29.07.2026 | 56,85 | 56,88 | 56,25 | 56,32 | -0,78% | - |
| 28.07.2026 | 56,68 | 56,85 | 56,31 | 56,76 | 0,09% | - |
| 27.07.2026 | 57,07 | 57,40 | 56,66 | 56,71 | 0,87% | - |
| 24.07.2026 | 55,85 | 56,40 | 55,84 | 56,22 | 0,78% | - |
| 23.07.2026 | 56,63 | 56,63 | 55,76 | 55,78 | -1,76% | - |
| 22.07.2026 | 56,26 | 56,87 | 56,16 | 56,78 | 0,65% | - |
| 21.07.2026 | 55,79 | 56,43 | 55,79 | 56,41 | 1,05% | - |
| 20.07.2026 | 55,56 | 55,99 | 55,56 | 55,83 | 0,28% | - |
| 17.07.2026 | 55,66 | 55,89 | 55,45 | 55,67 | -0,58% | - |
| 16.07.2026 | 56,08 | 56,08 | 55,47 | 56,00 | 0,04% | - |
| 15.07.2026 | 56,44 | 56,51 | 55,93 | 55,97 | -0,92% | - |
| 14.07.2026 | 55,83 | 56,55 | 55,79 | 56,50 | 0,48% | - |
| 13.07.2026 | 55,87 | 56,46 | 50,56 | 56,23 | 0,17% | - |
| 10.07.2026 | 56,29 | 56,39 | 50,54 | 56,13 | -0,56% | - |
| 09.07.2026 | 56,16 | 56,49 | 55,89 | 56,45 | 1,52% | - |
| 08.07.2026 | 56,71 | 56,72 | 55,58 | 55,60 | -2,32% | - |
| 07.07.2026 | 57,40 | 57,48 | 56,90 | 56,93 | -1,12% | - |
| 06.07.2026 | 57,79 | 57,95 | 57,41 | 57,57 | -0,46% | - |
| 03.07.2026 | 57,56 | 57,87 | 57,42 | 57,84 | 1,01% | - |
| 02.07.2026 | 56,42 | 57,57 | 56,42 | 57,26 | 0,82% | - |
| 01.07.2026 | 57,25 | 57,26 | 56,62 | 56,79 | -0,84% | - |
| 30.06.2026 | 56,81 | 57,31 | 56,76 | 57,27 | 1,28% | - |
| 29.06.2026 | 56,58 | 56,59 | 56,26 | 56,55 | 0,37% | - |
| 26.06.2026 | 56,56 | 56,69 | 56,20 | 56,35 | -0,70% | - |
| 25.06.2026 | 56,55 | 56,89 | 56,46 | 56,74 | 0,71% | - |
| 24.06.2026 | 56,46 | 56,48 | 56,08 | 56,34 | -0,46% | - |
| 23.06.2026 | 56,69 | 56,75 | 56,32 | 56,60 | -1,38% | - |
| 22.06.2026 | 57,50 | 57,58 | 57,20 | 57,39 | -0,31% | - |
| 19.06.2026 | 57,60 | 57,83 | 57,39 | 57,57 | -0,31% | - |
| 18.06.2026 | 57,28 | 57,76 | 57,27 | 57,75 | 0,81% | - |
| 17.06.2026 | 56,86 | 57,29 | 56,85 | 57,29 | 0,78% | - |
| 16.06.2026 | 56,80 | 57,14 | 56,73 | 56,85 | 0,41% | - |
| 15.06.2026 | 56,99 | 57,11 | 56,54 | 56,62 | 0,97% | - |
| 12.06.2026 | 55,78 | 56,32 | 55,60 | 56,07 | 1,92% | - |
| 11.06.2026 | 54,58 | 55,23 | 54,58 | 55,01 | 0,68% | - |
| 10.06.2026 | 55,03 | 55,05 | 54,17 | 54,64 | -0,51% | - |
| 09.06.2026 | 54,97 | 55,78 | 54,92 | 54,92 | -0,55% | - |
| 08.06.2026 | 54,25 | 55,31 | 54,25 | 55,22 | 0,12% | - |
| 05.06.2026 | 55,37 | 55,50 | 55,00 | 55,15 | -0,38% | - |
| 04.06.2026 | 55,03 | 55,42 | 54,99 | 55,37 | 0,60% | - |
| 03.06.2026 | 55,24 | 55,30 | 54,94 | 55,04 | -0,68% | - |