£140,237
-0,48%
Echtzeitkurs Xtrackers Stoxx Europe 600 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 141,20 | 141,81 | 140,85 | 140,98 | 0,05% | - |
| 28.05.2026 | 140,72 | 140,97 | 140,13 | 140,91 | -0,35% | - |
| 27.05.2026 | 141,41 | 142,13 | 115,93 | 141,41 | 0,29% | - |
| 26.05.2026 | 141,73 | 141,75 | 127,09 | 141,00 | -0,89% | - |
| 25.05.2026 | 141,17 | 142,48 | 127,00 | 142,27 | 1,59% | - |
| 22.05.2026 | 140,36 | 140,36 | 139,66 | 140,04 | 0,47% | - |
| 21.05.2026 | 138,76 | 139,80 | 138,32 | 139,38 | 0,22% | - |
| 20.05.2026 | 136,98 | 139,65 | 110,85 | 139,08 | 1,29% | - |
| 19.05.2026 | 137,78 | 138,62 | 104,12 | 137,31 | 0,04% | - |
| 18.05.2026 | 135,39 | 138,10 | 123,92 | 137,26 | 0,21% | - |
| 15.05.2026 | 137,83 | 138,09 | 103,28 | 136,97 | -1,02% | - |
| 14.05.2026 | 137,81 | 138,56 | 137,63 | 138,38 | 1,06% | - |
| 13.05.2026 | 137,00 | 137,11 | 123,04 | 136,92 | 0,55% | - |
| 12.05.2026 | 136,07 | 136,83 | 135,76 | 136,17 | -0,51% | - |
| 11.05.2026 | 136,95 | 137,21 | 123,25 | 136,86 | 0,08% | - |
| 08.05.2026 | 136,70 | 137,31 | 123,19 | 136,76 | -0,64% | - |
| 07.05.2026 | 139,52 | 139,52 | 113,42 | 137,63 | -1,17% | - |
| 06.05.2026 | 137,42 | 139,79 | 113,79 | 139,26 | 2,51% | - |
| 05.05.2026 | 135,01 | 135,94 | 121,77 | 135,84 | 0,80% | - |
| 04.05.2026 | 136,31 | 136,58 | 113,02 | 134,76 | -1,01% | - |
| 30.04.2026 | 133,53 | 136,19 | 111,22 | 136,14 | 1,06% | - |
| 29.04.2026 | 135,54 | 135,80 | 121,07 | 134,71 | -0,68% | - |
| 28.04.2026 | 135,67 | 136,30 | 110,98 | 135,63 | -0,17% | - |
| 27.04.2026 | 136,20 | 136,94 | 135,68 | 135,86 | -0,47% | - |
| 24.04.2026 | 136,34 | 137,35 | 122,84 | 136,50 | -0,53% | - |
| 23.04.2026 | 136,46 | 137,27 | 122,79 | 137,22 | 0,01% | - |
| 22.04.2026 | 137,93 | 138,34 | 112,68 | 137,21 | -0,54% | - |
| 21.04.2026 | 139,40 | 139,67 | 113,19 | 137,95 | -0,83% | - |
| 20.04.2026 | 138,78 | 139,31 | 124,99 | 139,10 | -0,67% | - |
| 17.04.2026 | 137,99 | 140,31 | 105,94 | 140,05 | 1,50% | - |
| 16.04.2026 | 138,16 | 138,62 | 97,21 | 137,98 | 0,03% | - |
| 15.04.2026 | 138,25 | 138,53 | 137,88 | 137,93 | -0,34% | - |
| 14.04.2026 | 137,93 | 138,52 | 137,86 | 138,40 | 0,87% | - |
| 13.04.2026 | 136,30 | 137,29 | 123,28 | 137,21 | -0,44% | - |
| 10.04.2026 | 137,16 | 138,39 | 112,96 | 137,81 | 0,77% | - |
| 09.04.2026 | 137,01 | 137,08 | 122,73 | 136,76 | 0,01% | - |
| 08.04.2026 | 138,29 | 138,29 | 96,56 | 136,75 | 3,38% | - |
| 07.04.2026 | 133,38 | 134,47 | 108,52 | 132,28 | -0,83% | - |
| 02.04.2026 | 131,71 | 134,00 | 120,39 | 133,39 | -0,05% | - |
| 01.04.2026 | 133,60 | 134,00 | 119,73 | 133,45 | 2,27% | - |
| 31.03.2026 | 129,31 | 130,99 | 115,86 | 130,48 | 1,03% | - |
| 30.03.2026 | 127,70 | 129,36 | 116,11 | 129,16 | 0,96% | - |
| 27.03.2026 | 128,84 | 128,96 | 127,01 | 127,92 | -0,52% | - |
| 26.03.2026 | 129,17 | 129,57 | 112,66 | 128,59 | -1,08% | - |
| 25.03.2026 | 129,89 | 130,58 | 98,18 | 130,00 | 1,26% | - |
| 24.03.2026 | 127,93 | 128,65 | 99,63 | 128,38 | 0,52% | - |
| 23.03.2026 | 125,07 | 129,75 | 90,79 | 127,72 | 0,16% | - |
| 20.03.2026 | 129,80 | 129,99 | 104,65 | 127,51 | -1,02% | - |
| 19.03.2026 | 129,94 | 130,67 | 102,29 | 128,83 | -2,59% | - |
| 18.03.2026 | 133,43 | 134,10 | 119,08 | 132,26 | -0,65% | - |
| 17.03.2026 | 131,90 | 133,68 | 108,52 | 133,12 | 0,69% | - |
| 16.03.2026 | 131,66 | 132,87 | 131,13 | 132,21 | 0,42% | - |
| 13.03.2026 | 131,28 | 133,39 | 108,90 | 131,65 | -0,33% | - |
| 12.03.2026 | 132,27 | 132,96 | 99,78 | 132,10 | -0,40% | - |
| 11.03.2026 | 132,72 | 133,39 | 119,31 | 132,63 | -1,06% | - |
| 10.03.2026 | 134,07 | 134,71 | 109,89 | 134,05 | 1,91% | - |
| 09.03.2026 | 129,18 | 131,63 | 99,24 | 131,53 | -0,57% | - |
| 06.03.2026 | 134,74 | 134,97 | 88,02 | 132,29 | -1,11% | - |
| 05.03.2026 | 135,71 | 137,16 | 95,46 | 133,78 | -1,82% | - |
| 04.03.2026 | 134,51 | 136,61 | 102,83 | 136,25 | 1,50% | - |
| 03.03.2026 | 137,15 | 137,39 | 101,14 | 134,24 | -3,50% | - |
| 02.03.2026 | 139,42 | 140,25 | 113,91 | 139,11 | -2,19% | - |
| 27.02.2026 | 141,77 | 142,26 | 99,81 | 142,23 | 0,67% | - |
| 26.02.2026 | 141,06 | 141,44 | 114,59 | 141,28 | 0,13% | - |
| 25.02.2026 | 140,41 | 141,13 | 126,88 | 141,10 | 0,70% | - |
| 24.02.2026 | 140,13 | 140,53 | 103,03 | 140,12 | -0,03% | - |
| 23.02.2026 | 140,42 | 140,78 | 126,39 | 140,15 | -0,27% | - |
| 20.02.2026 | 139,92 | 140,92 | 126,14 | 140,53 | 0,67% | - |
| 19.02.2026 | 140,20 | 140,20 | 125,49 | 139,60 | -0,32% | - |
| 18.02.2026 | 138,87 | 140,29 | 138,87 | 140,05 | 0,92% | - |
| 17.02.2026 | 137,57 | 138,84 | 120,81 | 138,78 | 1,02% | - |
| 16.02.2026 | 137,53 | 137,68 | 137,25 | 137,37 | 3,36% | - |
| 13.02.2026 | 137,60 | 137,60 | 112,15 | 132,91 | -3,18% | - |
| 12.02.2026 | 139,04 | 139,21 | 123,90 | 137,28 | -0,61% | - |
| 11.02.2026 | 138,17 | 138,34 | 137,44 | 138,12 | 0,00% | - |
| 10.02.2026 | 138,22 | 138,46 | 137,78 | 138,11 | 0,09% | - |
| 09.02.2026 | 137,69 | 138,05 | 123,94 | 137,99 | 0,85% | - |
| 06.02.2026 | 135,35 | 136,83 | 115,92 | 136,83 | 22,78% | - |
| 05.02.2026 | 136,51 | 136,84 | 111,27 | 111,44 | -18,36% | - |
| 04.02.2026 | 135,79 | 137,14 | 122,84 | 136,51 | 0,42% | - |
| 03.02.2026 | 136,81 | 137,20 | 122,07 | 135,94 | -0,23% | - |
| 02.02.2026 | 134,04 | 136,42 | 122,52 | 136,25 | 0,79% | - |
| 30.01.2026 | 134,39 | 135,44 | 110,83 | 135,18 | 0,78% | - |
| 29.01.2026 | 134,84 | 135,50 | 110,09 | 134,14 | -0,29% | - |
| 28.01.2026 | 135,99 | 136,04 | 110,51 | 134,53 | -1,13% | - |
| 27.01.2026 | 135,37 | 136,15 | 135,01 | 136,06 | 0,84% | - |
| 26.01.2026 | 134,74 | 135,21 | 134,47 | 134,93 | 0,41% | - |
| 23.01.2026 | 134,89 | 135,17 | 134,28 | 134,38 | -0,64% | - |
| 22.01.2026 | 135,11 | 136,04 | 122,13 | 135,24 | 0,88% | - |
| 21.01.2026 | 134,02 | 134,29 | 110,03 | 134,06 | 0,02% | - |
| 20.01.2026 | 133,62 | 134,07 | 132,88 | 134,03 | -0,16% | - |
| 19.01.2026 | 134,34 | 135,00 | 134,00 | 134,25 | -1,09% | - |
| 16.01.2026 | 135,78 | 135,96 | 135,54 | 135,73 | -0,24% | - |
| 15.01.2026 | 135,68 | 136,19 | 111,44 | 136,06 | 0,62% | - |
| 14.01.2026 | 135,03 | 135,38 | 134,89 | 135,22 | 0,25% | - |
| 13.01.2026 | 135,22 | 135,22 | 134,62 | 134,89 | -0,17% | - |
| 12.01.2026 | 134,97 | 135,19 | 134,63 | 135,11 | 0,17% | - |
| 09.01.2026 | 133,94 | 134,89 | 121,09 | 134,88 | 0,91% | - |
| 08.01.2026 | 133,77 | 134,00 | 120,25 | 133,66 | -0,12% | - |
| 07.01.2026 | 133,89 | 133,93 | 133,52 | 133,82 | 0,02% | - |