41,973€
1,69%
Echtzeit-Aktienkurs X-TRADE BROKERS DM ZY-,05
Bid:
Ask:
Aktienkurse zur X-TRADE BROKERS DM ZY-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 41,71 | 42,79 | 41,68 | 42,21 | 2,27% | 37,00 |
| 26.08.2026 | 40,10 | 41,28 | 40,10 | 41,28 | 3,17% | - |
| 25.08.2026 | 39,81 | 40,69 | 39,65 | 40,01 | 0,99% | - |
| 24.08.2026 | 38,95 | 39,72 | 38,70 | 39,61 | 4,07% | - |
| 21.08.2026 | 37,86 | 38,28 | 37,76 | 38,07 | 0,48% | - |
| 20.08.2026 | 37,97 | 38,35 | 37,58 | 37,89 | -0,17% | - |
| 19.08.2026 | 38,49 | 38,52 | 37,70 | 37,95 | -1,59% | - |
| 18.08.2026 | 38,02 | 39,09 | 36,81 | 38,57 | -1,55% | 5.057,00 |
| 17.08.2026 | 41,05 | 41,13 | 38,89 | 39,17 | -4,57% | 39,00 |
| 14.08.2026 | 39,95 | 41,06 | 39,91 | 41,05 | 2,31% | 1,00 |
| 13.08.2026 | 41,38 | 41,40 | 39,43 | 40,12 | -1,12% | 224,00 |
| 12.08.2026 | 39,11 | 40,68 | 39,11 | 40,58 | 3,57% | - |
| 11.08.2026 | 38,62 | 39,40 | 38,27 | 39,18 | 1,56% | 5,00 |
| 10.08.2026 | 39,04 | 39,10 | 37,49 | 38,58 | -2,08% | 102,00 |
| 07.08.2026 | 38,66 | 39,52 | 38,66 | 39,40 | 1,94% | - |
| 06.08.2026 | 37,45 | 38,71 | 37,44 | 38,65 | 3,79% | 33,00 |
| 05.08.2026 | 37,07 | 37,38 | 36,52 | 37,23 | 2,74% | 54,00 |
| 04.08.2026 | 35,07 | 36,34 | 34,44 | 36,24 | 3,60% | 28,00 |
| 03.08.2026 | 34,61 | 35,01 | 34,02 | 34,98 | 1,54% | 8,00 |
| 31.07.2026 | 34,41 | 34,72 | 34,17 | 34,45 | 0,50% | - |
| 30.07.2026 | 31,52 | 34,54 | 31,40 | 34,28 | 9,00% | 180,00 |
| 29.07.2026 | 32,02 | 32,07 | 31,40 | 31,45 | -1,86% | 15,00 |
| 28.07.2026 | 32,14 | 32,48 | 31,86 | 32,04 | -0,67% | - |
| 27.07.2026 | 32,00 | 32,58 | 31,98 | 32,26 | 1,32% | 17,00 |
| 24.07.2026 | 31,40 | 31,98 | 31,36 | 31,84 | 0,47% | - |
| 23.07.2026 | 31,87 | 31,90 | 31,68 | 31,69 | -0,97% | - |
| 22.07.2026 | 31,93 | 32,00 | 31,56 | 32,00 | 2,85% | 4,00 |
| 21.07.2026 | 30,69 | 31,13 | 30,69 | 31,11 | 1,29% | - |
| 20.07.2026 | 30,07 | 30,78 | 30,07 | 30,72 | 1,88% | 43.298,00 |
| 17.07.2026 | 30,32 | 30,36 | 29,70 | 30,15 | -1,89% | - |
| 16.07.2026 | 31,30 | 31,34 | 30,33 | 30,73 | 1,75% | - |
| 15.07.2026 | 30,22 | 30,33 | 30,00 | 30,20 | 0,14% | - |
| 14.07.2026 | 29,19 | 30,21 | 29,19 | 30,16 | 4,05% | - |
| 13.07.2026 | 29,68 | 29,93 | 28,87 | 28,98 | -1,65% | - |
| 10.07.2026 | 28,84 | 29,64 | 28,84 | 29,47 | 0,00% | - |
| 09.07.2026 | 28,88 | 29,64 | 28,83 | 29,47 | 4,23% | - |
| 08.07.2026 | 28,08 | 28,53 | 27,95 | 28,27 | 0,34% | - |
| 07.07.2026 | 27,90 | 28,68 | 27,76 | 28,18 | 1,22% | - |
| 06.07.2026 | 27,64 | 27,98 | 27,54 | 27,84 | 0,71% | - |
| 03.07.2026 | 27,24 | 27,68 | 27,07 | 27,64 | 2,05% | - |
| 02.07.2026 | 25,66 | 27,10 | 25,62 | 27,09 | 6,60% | - |
| 01.07.2026 | 24,97 | 25,45 | 24,67 | 25,41 | 2,94% | - |
| 30.06.2026 | 24,60 | 24,74 | 24,11 | 24,68 | -0,20% | - |
| 29.06.2026 | 24,38 | 24,76 | 24,36 | 24,73 | -0,14% | 100,00 |
| 26.06.2026 | 24,97 | 25,03 | 24,66 | 24,77 | -1,07% | 60,00 |
| 25.06.2026 | 25,14 | 25,17 | 24,77 | 25,04 | -0,37% | - |
| 24.06.2026 | 25,37 | 25,58 | 24,91 | 25,13 | -0,71% | - |
| 23.06.2026 | 25,46 | 25,49 | 25,16 | 25,31 | -0,78% | - |
| 22.06.2026 | 25,46 | 25,69 | 25,29 | 25,51 | 0,20% | - |
| 19.06.2026 | 25,61 | 25,81 | 25,46 | 25,46 | -0,83% | - |
| 18.06.2026 | 25,56 | 25,81 | 25,56 | 25,67 | 0,36% | - |
| 17.06.2026 | 25,64 | 25,90 | 25,53 | 25,58 | 0,44% | - |
| 16.06.2026 | 25,37 | 25,48 | 25,37 | 25,47 | -0,04% | - |
| 15.06.2026 | 26,27 | 26,41 | 25,33 | 25,48 | -1,32% | 20,00 |
| 12.06.2026 | 25,14 | 25,87 | 25,07 | 25,82 | 0,24% | - |
| 11.06.2026 | 25,29 | 25,76 | 25,29 | 25,75 | 1,76% | - |
| 10.06.2026 | 25,34 | 25,62 | 25,09 | 25,31 | -1,29% | - |
| 09.06.2026 | 25,19 | 25,88 | 25,16 | 25,64 | 4,19% | - |
| 08.06.2026 | 24,78 | 24,84 | 24,45 | 24,61 | -2,53% | - |
| 05.06.2026 | 24,32 | 26,01 | 24,32 | 25,25 | 3,82% | - |
| 04.06.2026 | 24,19 | 24,32 | 24,19 | 24,32 | -0,39% | - |
| 03.06.2026 | 24,19 | 24,44 | 24,09 | 24,41 | -0,13% | - |
| 02.06.2026 | 24,47 | 24,53 | 24,25 | 24,45 | -0,06% | - |
| 01.06.2026 | 24,43 | 24,50 | 24,43 | 24,46 | -0,05% | - |
| 29.05.2026 | 24,24 | 24,47 | 24,15 | 24,47 | 1,50% | - |
| 28.05.2026 | 23,47 | 24,23 | 23,43 | 24,11 | 0,43% | - |
| 27.05.2026 | 25,60 | 25,71 | 23,74 | 24,01 | -6,51% | - |
| 26.05.2026 | 25,96 | 26,24 | 25,58 | 25,68 | -1,24% | - |
| 25.05.2026 | 25,79 | 26,01 | 25,53 | 26,00 | 2,14% | - |
| 22.05.2026 | 25,40 | 25,49 | 25,23 | 25,46 | 1,70% | - |
| 21.05.2026 | 25,27 | 25,30 | 24,76 | 25,03 | 0,17% | - |
| 20.05.2026 | 24,72 | 25,09 | 24,70 | 24,99 | 1,39% | - |
| 18.05.2026 | 24,81 | 25,06 | 24,16 | 24,65 | 0,33% | - |
| 15.05.2026 | 25,82 | 26,07 | 24,50 | 24,57 | -4,75% | - |
| 14.05.2026 | 25,65 | 25,81 | 25,65 | 25,79 | 1,61% | - |
| 13.05.2026 | 24,98 | 25,53 | 24,94 | 25,39 | 1,21% | - |
| 12.05.2026 | 25,21 | 25,51 | 24,93 | 25,08 | 0,07% | - |
| 11.05.2026 | 23,69 | 25,09 | 23,68 | 25,07 | 4,26% | - |
| 08.05.2026 | 24,16 | 24,47 | 24,00 | 24,04 | -0,65% | - |
| 07.05.2026 | 24,13 | 24,44 | 24,11 | 24,20 | 0,39% | - |
| 06.05.2026 | 23,79 | 24,10 | 23,65 | 24,10 | 2,53% | - |
| 05.05.2026 | 23,03 | 23,64 | 23,03 | 23,51 | 1,98% | - |
| 04.05.2026 | 24,02 | 24,12 | 22,76 | 23,05 | -2,96% | - |
| 30.04.2026 | 23,42 | 23,95 | 23,42 | 23,75 | -0,99% | - |
| 29.04.2026 | 25,14 | 25,14 | 23,57 | 23,99 | -4,33% | 75,00 |
| 28.04.2026 | 24,70 | 25,41 | 24,60 | 25,08 | 1,30% | - |
| 27.04.2026 | 24,90 | 25,35 | 24,57 | 24,75 | -1,35% | - |
| 24.04.2026 | 25,05 | 25,10 | 25,05 | 25,09 | 0,60% | - |
| 23.04.2026 | 25,81 | 25,83 | 24,94 | 24,94 | -2,72% | - |
| 22.04.2026 | 24,97 | 25,72 | 24,97 | 25,64 | 1,67% | - |
| 21.04.2026 | 25,68 | 25,73 | 25,04 | 25,22 | -1,36% | - |
| 20.04.2026 | 25,61 | 25,80 | 25,27 | 25,57 | -1,93% | - |
| 17.04.2026 | 25,62 | 26,07 | 25,57 | 26,07 | 2,74% | - |
| 16.04.2026 | 26,71 | 26,90 | 25,06 | 25,37 | -4,06% | 50,00 |
| 15.04.2026 | 26,03 | 26,52 | 26,00 | 26,45 | 2,57% | 6,00 |
| 14.04.2026 | 25,53 | 25,80 | 25,27 | 25,78 | 1,60% | - |
| 13.04.2026 | 24,26 | 25,40 | 24,21 | 25,38 | 3,97% | - |
| 10.04.2026 | 24,58 | 24,91 | 24,39 | 24,41 | 2,43% | - |
| 09.04.2026 | 23,53 | 23,96 | 23,45 | 23,83 | 4,00% | - |
| 08.04.2026 | 23,61 | 24,13 | 22,73 | 22,91 | 1,70% | - |