£44,957
0,57%
Echtzeitkurs Xtrackers Euro Stoxx 50 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx 50 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 44,72 | 45,01 | 36,85 | 44,71 | 0,01% | - |
| 30.05.2024 | 44,35 | 44,73 | 40,21 | 44,70 | 0,47% | - |
| 29.05.2024 | 44,98 | 45,05 | 40,08 | 44,50 | -1,33% | - |
| 28.05.2024 | 45,44 | 45,51 | 44,93 | 45,10 | -0,29% | - |
| 27.05.2024 | 45,16 | 45,23 | 45,11 | 45,22 | 0,17% | - |
| 24.05.2024 | 44,82 | 45,19 | 44,76 | 45,15 | 0,02% | - |
| 23.05.2024 | 45,12 | 45,41 | 34,14 | 45,14 | 0,19% | - |
| 22.05.2024 | 45,22 | 45,22 | 45,00 | 45,05 | -1,01% | - |
| 21.05.2024 | 45,65 | 45,68 | 40,89 | 45,51 | -0,57% | - |
| 20.05.2024 | 45,77 | 45,87 | 45,73 | 45,77 | 0,27% | - |
| 17.05.2024 | 45,71 | 45,77 | 45,54 | 45,65 | -0,40% | - |
| 16.05.2024 | 46,07 | 46,10 | 45,81 | 45,84 | -0,52% | - |
| 15.05.2024 | 46,09 | 46,14 | 45,87 | 46,07 | 0,20% | - |
| 14.05.2024 | 45,93 | 46,02 | 37,68 | 45,98 | 0,09% | - |
| 13.05.2024 | 46,01 | 46,06 | 45,88 | 45,94 | -0,08% | - |
| 10.05.2024 | 45,83 | 46,11 | 45,83 | 45,97 | 0,50% | - |
| 09.05.2024 | 45,42 | 45,79 | 37,38 | 45,75 | 0,60% | - |
| 08.05.2024 | 45,28 | 45,59 | 45,28 | 45,48 | 0,63% | - |
| 07.05.2024 | 44,80 | 45,20 | 44,71 | 45,19 | 1,45% | - |
| 06.05.2024 | 44,34 | 44,64 | 44,18 | 44,54 | 0,68% | - |
| 03.05.2024 | 44,06 | 44,36 | 39,79 | 44,25 | 0,80% | - |
| 02.05.2024 | 44,00 | 44,03 | 39,44 | 43,89 | -0,17% | - |
| 30.04.2024 | 44,57 | 44,57 | 43,95 | 43,97 | -1,19% | - |
| 29.04.2024 | 44,93 | 44,95 | 40,04 | 44,50 | -0,81% | - |
| 26.04.2024 | 44,59 | 44,90 | 44,48 | 44,86 | 1,53% | - |
| 25.04.2024 | 44,64 | 44,68 | 39,49 | 44,19 | -1,18% | - |
| 24.04.2024 | 45,07 | 45,14 | 36,84 | 44,72 | -0,48% | - |
| 23.04.2024 | 44,64 | 44,96 | 44,62 | 44,93 | 1,28% | - |
| 22.04.2024 | 44,36 | 44,51 | 44,08 | 44,37 | 1,01% | - |
| 19.04.2024 | 43,55 | 43,95 | 39,47 | 43,92 | 0,00% | - |
| 18.04.2024 | 44,01 | 44,01 | 36,02 | 43,92 | 0,46% | - |
| 17.04.2024 | 43,44 | 44,10 | 43,40 | 43,72 | 0,22% | - |
| 16.04.2024 | 43,57 | 43,88 | 35,78 | 43,62 | -1,24% | - |
| 15.04.2024 | 44,19 | 44,66 | 36,29 | 44,17 | 0,53% | - |
| 12.04.2024 | 44,46 | 44,55 | 39,58 | 43,93 | -0,44% | - |
| 11.04.2024 | 44,37 | 44,54 | 35,97 | 44,12 | -0,72% | - |
| 10.04.2024 | 44,66 | 44,75 | 39,58 | 44,45 | 0,14% | - |
| 09.04.2024 | 44,78 | 44,82 | 36,36 | 44,38 | -1,26% | - |
| 08.04.2024 | 44,59 | 45,00 | 44,57 | 44,95 | 0,72% | - |
| 05.04.2024 | 44,58 | 44,67 | 44,37 | 44,63 | -1,16% | - |
| 04.04.2024 | 45,05 | 45,29 | 37,07 | 45,15 | 0,13% | - |
| 03.04.2024 | 44,90 | 45,12 | 44,85 | 45,09 | 0,61% | - |
| 02.04.2024 | 45,16 | 45,45 | 44,78 | 44,82 | -0,59% | - |
| 28.03.2024 | 45,21 | 45,32 | 45,05 | 45,08 | -0,22% | - |
| 27.03.2024 | 45,03 | 45,34 | 45,03 | 45,19 | 0,18% | - |
| 26.03.2024 | 44,84 | 45,19 | 44,83 | 45,10 | 0,47% | - |
| 25.03.2024 | 44,76 | 44,92 | 44,59 | 44,89 | 0,19% | - |
| 22.03.2024 | 44,80 | 44,94 | 40,25 | 44,81 | -0,25% | - |
| 21.03.2024 | 44,83 | 44,93 | 44,49 | 44,92 | 1,46% | - |
| 20.03.2024 | 44,17 | 44,36 | 44,13 | 44,28 | -0,03% | - |
| 19.03.2024 | 44,09 | 44,30 | 44,07 | 44,29 | 0,31% | - |
| 18.03.2024 | 44,30 | 44,38 | 44,10 | 44,15 | -0,30% | - |
| 15.03.2024 | 44,18 | 44,48 | 44,17 | 44,29 | 0,24% | - |
| 14.03.2024 | 44,37 | 44,52 | 44,15 | 44,18 | -0,33% | - |
| 13.03.2024 | 44,19 | 44,42 | 44,12 | 44,33 | 0,46% | - |
| 12.03.2024 | 43,82 | 44,13 | 39,35 | 44,13 | 1,25% | - |
| 11.03.2024 | 43,52 | 43,60 | 43,40 | 43,58 | -0,48% | - |
| 08.03.2024 | 44,03 | 44,21 | 39,49 | 43,80 | -0,64% | - |
| 07.03.2024 | 43,36 | 44,09 | 43,35 | 44,08 | 1,14% | - |
| 06.03.2024 | 43,31 | 43,62 | 43,29 | 43,58 | 0,67% | - |
| 05.03.2024 | 43,44 | 43,53 | 43,23 | 43,29 | -0,54% | - |
| 04.03.2024 | 43,49 | 43,59 | 43,43 | 43,52 | 0,24% | - |
| 01.03.2024 | 43,46 | 43,48 | 43,20 | 43,42 | 0,30% | - |
| 29.02.2024 | 43,30 | 43,42 | 43,20 | 43,29 | -0,02% | - |
| 28.02.2024 | 43,22 | 43,30 | 43,17 | 43,30 | 0,03% | - |
| 27.02.2024 | 43,07 | 43,33 | 43,07 | 43,29 | 0,45% | - |
| 26.02.2024 | 43,03 | 43,13 | 43,01 | 43,10 | 0,05% | - |
| 23.02.2024 | 43,00 | 43,14 | 42,92 | 43,08 | 0,14% | - |
| 22.02.2024 | 42,84 | 43,15 | 42,69 | 43,02 | 1,58% | - |
| 21.02.2024 | 42,25 | 42,39 | 42,17 | 42,35 | -0,11% | - |
| 20.02.2024 | 42,31 | 42,52 | 42,28 | 42,39 | 0,00% | - |
| 19.02.2024 | 42,19 | 42,41 | 37,94 | 42,40 | -0,02% | - |
| 16.02.2024 | 42,37 | 42,56 | 38,10 | 42,40 | 0,52% | - |
| 15.02.2024 | 42,13 | 42,30 | 42,12 | 42,18 | 0,72% | - |
| 14.02.2024 | 41,49 | 41,90 | 41,49 | 41,88 | 0,95% | - |
| 13.02.2024 | 41,90 | 41,91 | 33,96 | 41,49 | -1,49% | - |
| 12.02.2024 | 41,98 | 42,12 | 31,79 | 42,12 | 0,63% | - |
| 09.02.2024 | 41,77 | 41,99 | 41,71 | 41,85 | 0,22% | - |
| 08.02.2024 | 41,60 | 41,91 | 41,51 | 41,76 | 0,73% | - |
| 07.02.2024 | 41,55 | 41,60 | 41,42 | 41,46 | -0,42% | - |
| 06.02.2024 | 41,64 | 41,68 | 41,42 | 41,63 | 0,61% | - |
| 05.02.2024 | 41,33 | 41,49 | 41,21 | 41,38 | 0,27% | - |
| 02.02.2024 | 41,36 | 41,46 | 37,16 | 41,27 | 0,41% | - |
| 01.02.2024 | 40,97 | 41,35 | 40,91 | 41,10 | -0,21% | - |
| 31.01.2024 | 41,34 | 41,44 | 41,14 | 41,19 | -0,65% | - |
| 30.01.2024 | 41,20 | 41,49 | 37,24 | 41,46 | 0,94% | - |
| 29.01.2024 | 41,02 | 41,09 | 36,94 | 41,07 | -0,14% | - |
| 26.01.2024 | 40,64 | 41,14 | 40,64 | 41,13 | 1,24% | - |
| 25.01.2024 | 40,50 | 40,65 | 40,40 | 40,62 | 0,21% | - |
| 24.01.2024 | 40,19 | 40,55 | 40,11 | 40,54 | 2,10% | - |
| 23.01.2024 | 39,96 | 39,98 | 39,62 | 39,70 | -0,37% | - |
| 22.01.2024 | 39,94 | 40,06 | 35,82 | 39,85 | 0,46% | - |
| 19.01.2024 | 39,86 | 39,88 | 35,62 | 39,67 | 0,19% | - |
| 18.01.2024 | 39,31 | 39,63 | 35,56 | 39,59 | 1,12% | - |
| 17.01.2024 | 39,24 | 39,29 | 35,21 | 39,15 | -1,24% | - |
| 16.01.2024 | 39,62 | 39,74 | 39,48 | 39,65 | -0,34% | - |
| 15.01.2024 | 40,00 | 40,04 | 39,74 | 39,78 | -0,42% | - |
| 12.01.2024 | 39,86 | 40,09 | 39,80 | 39,95 | 0,54% | - |
| 11.01.2024 | 40,17 | 40,26 | 35,99 | 39,73 | -0,55% | - |
| 10.01.2024 | 39,89 | 40,06 | 39,81 | 39,95 | 0,20% | - |