£18,811
1,22%
Echtzeitkurs Xtrackers FTSE 250 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers FTSE 250 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,70 | 18,82 | 18,67 | 18,79 | 1,08% | - |
| 25.04.2024 | 18,72 | 18,73 | 18,54 | 18,58 | -0,54% | - |
| 24.04.2024 | 18,83 | 18,83 | 18,66 | 18,69 | -0,33% | - |
| 23.04.2024 | 18,65 | 18,75 | 18,60 | 18,75 | 1,01% | - |
| 22.04.2024 | 18,58 | 18,61 | 18,46 | 18,56 | 1,09% | - |
| 19.04.2024 | 18,31 | 18,37 | 18,23 | 18,36 | -0,28% | - |
| 18.04.2024 | 18,41 | 18,43 | 18,30 | 18,41 | 0,48% | - |
| 17.04.2024 | 18,28 | 18,41 | 18,27 | 18,33 | 0,00% | - |
| 16.04.2024 | 18,40 | 18,43 | 18,28 | 18,32 | -1,73% | - |
| 15.04.2024 | 18,62 | 18,78 | 18,61 | 18,65 | -0,16% | - |
| 12.04.2024 | 18,84 | 18,88 | 18,66 | 18,68 | -0,28% | - |
| 11.04.2024 | 18,73 | 18,76 | 18,64 | 18,73 | 0,27% | - |
| 10.04.2024 | 18,81 | 18,88 | 18,62 | 18,68 | -0,03% | - |
| 09.04.2024 | 18,73 | 18,79 | 18,66 | 18,68 | -0,42% | - |
| 08.04.2024 | 18,62 | 18,79 | 18,61 | 18,76 | 0,79% | - |
| 05.04.2024 | 18,60 | 18,64 | 18,56 | 18,62 | -0,88% | - |
| 04.04.2024 | 18,64 | 18,78 | 18,64 | 18,78 | 0,82% | - |
| 03.04.2024 | 18,52 | 18,63 | 18,50 | 18,63 | 0,11% | - |
| 02.04.2024 | 18,79 | 18,85 | 18,59 | 18,61 | -0,86% | - |
| 28.03.2024 | 18,75 | 18,77 | 18,63 | 18,77 | 0,54% | - |
| 27.03.2024 | 18,58 | 18,68 | 18,58 | 18,67 | 0,27% | - |
| 26.03.2024 | 18,42 | 18,62 | 18,42 | 18,62 | 0,66% | - |
| 25.03.2024 | 18,52 | 18,52 | 18,42 | 18,50 | -0,45% | - |
| 22.03.2024 | 18,63 | 18,64 | 18,55 | 18,58 | -0,17% | - |
| 21.03.2024 | 18,55 | 18,63 | 18,49 | 18,61 | 1,24% | - |
| 20.03.2024 | 18,33 | 18,38 | 18,31 | 18,38 | 0,33% | - |
| 19.03.2024 | 18,35 | 18,37 | 18,27 | 18,32 | -0,33% | - |
| 18.03.2024 | 18,37 | 18,43 | 18,35 | 18,38 | 0,12% | - |
| 15.03.2024 | 18,36 | 18,44 | 18,36 | 18,36 | -0,12% | - |
| 14.03.2024 | 18,44 | 18,50 | 18,35 | 18,38 | -0,31% | - |
| 13.03.2024 | 18,48 | 18,52 | 18,42 | 18,44 | -0,14% | - |
| 12.03.2024 | 18,56 | 18,56 | 18,40 | 18,46 | 0,39% | - |
| 11.03.2024 | 18,38 | 18,47 | 18,35 | 18,39 | -0,37% | - |
| 08.03.2024 | 18,43 | 18,49 | 18,36 | 18,46 | 0,00% | - |
| 07.03.2024 | 18,34 | 18,56 | 18,34 | 18,46 | 0,67% | - |
| 06.03.2024 | 18,17 | 18,40 | 18,17 | 18,34 | 1,08% | - |
| 05.03.2024 | 18,05 | 18,20 | 18,05 | 18,14 | 0,12% | - |
| 04.03.2024 | 18,15 | 18,20 | 18,07 | 18,12 | -0,44% | - |
| 01.03.2024 | 18,11 | 18,21 | 18,00 | 18,20 | 1,10% | - |
| 29.02.2024 | 17,93 | 18,05 | 17,93 | 18,00 | 0,64% | - |
| 28.02.2024 | 18,01 | 18,03 | 17,84 | 17,89 | -0,74% | - |
| 27.02.2024 | 17,98 | 18,03 | 17,95 | 18,02 | 0,14% | - |
| 26.02.2024 | 18,01 | 18,07 | 17,97 | 18,00 | -0,26% | - |
| 23.02.2024 | 18,13 | 18,15 | 18,03 | 18,04 | -0,52% | - |
| 22.02.2024 | 18,07 | 18,17 | 18,01 | 18,14 | 0,91% | - |
| 21.02.2024 | 17,95 | 18,01 | 17,94 | 17,97 | -1,49% | - |
| 20.02.2024 | 18,34 | 18,35 | 18,22 | 18,24 | -0,62% | - |
| 19.02.2024 | 18,30 | 18,38 | 18,28 | 18,36 | 0,16% | - |
| 16.02.2024 | 18,35 | 18,38 | 18,28 | 18,33 | 0,52% | - |
| 15.02.2024 | 18,26 | 18,28 | 18,19 | 18,24 | 0,36% | - |
| 14.02.2024 | 18,12 | 18,24 | 18,12 | 18,17 | 0,64% | - |
| 13.02.2024 | 18,31 | 18,32 | 17,99 | 18,05 | -1,52% | - |
| 12.02.2024 | 18,23 | 18,36 | 18,23 | 18,33 | 0,78% | - |
| 09.02.2024 | 18,24 | 18,29 | 18,17 | 18,19 | -0,28% | - |
| 08.02.2024 | 18,25 | 18,38 | 18,24 | 18,24 | 0,02% | - |
| 07.02.2024 | 18,26 | 18,36 | 18,24 | 18,24 | -0,28% | - |
| 06.02.2024 | 18,29 | 18,30 | 18,12 | 18,29 | 0,77% | - |
| 05.02.2024 | 18,33 | 18,38 | 18,15 | 18,15 | -0,77% | - |
| 02.02.2024 | 18,39 | 18,46 | 18,29 | 18,29 | 0,20% | - |
| 01.02.2024 | 18,41 | 18,46 | 18,26 | 18,26 | -1,13% | - |
| 31.01.2024 | 18,48 | 18,48 | 18,41 | 18,46 | 0,00% | - |
| 30.01.2024 | 18,45 | 18,53 | 18,43 | 18,46 | 0,36% | - |
| 29.01.2024 | 18,42 | 18,43 | 18,32 | 18,40 | -0,22% | - |
| 26.01.2024 | 18,41 | 18,45 | 18,31 | 18,44 | 0,64% | - |
| 25.01.2024 | 18,23 | 18,33 | 18,19 | 18,32 | 0,29% | - |
| 24.01.2024 | 18,19 | 18,28 | 18,17 | 18,27 | 0,86% | - |
| 23.01.2024 | 18,25 | 18,25 | 18,11 | 18,11 | -0,40% | - |
| 22.01.2024 | 18,07 | 18,19 | 18,07 | 18,19 | 1,03% | - |
| 19.01.2024 | 18,21 | 18,21 | 17,97 | 18,00 | -0,58% | - |
| 18.01.2024 | 17,97 | 18,12 | 17,97 | 18,11 | 0,66% | - |
| 17.01.2024 | 18,08 | 18,12 | 17,87 | 17,99 | -1,74% | - |
| 16.01.2024 | 18,20 | 18,32 | 18,16 | 18,31 | 0,20% | - |
| 15.01.2024 | 18,32 | 18,36 | 18,22 | 18,27 | -0,26% | - |
| 12.01.2024 | 18,32 | 18,43 | 18,26 | 18,32 | 0,48% | - |
| 11.01.2024 | 18,46 | 18,51 | 18,23 | 18,23 | -0,88% | - |
| 10.01.2024 | 18,32 | 18,43 | 18,32 | 18,39 | 0,10% | - |
| 09.01.2024 | 18,53 | 18,53 | 18,36 | 18,37 | -0,52% | - |
| 08.01.2024 | 18,25 | 18,48 | 18,18 | 18,47 | 0,79% | - |
| 05.01.2024 | 18,32 | 18,37 | 18,18 | 18,33 | -0,77% | - |
| 04.01.2024 | 18,39 | 18,49 | 18,35 | 18,47 | 0,44% | - |
| 03.01.2024 | 18,59 | 18,62 | 18,37 | 18,39 | -1,04% | - |
| 02.01.2024 | 18,80 | 18,80 | 18,56 | 18,58 | -0,95% | - |
| 29.12.2023 | 18,76 | 18,79 | 18,73 | 18,76 | 0,01% | - |
| 28.12.2023 | 18,79 | 18,80 | 18,71 | 18,76 | 0,04% | - |
| 27.12.2023 | 18,72 | 18,79 | 18,71 | 18,75 | 0,18% | - |
| 22.12.2023 | 18,56 | 18,74 | 18,56 | 18,71 | 0,54% | - |
| 21.12.2023 | 18,56 | 18,64 | 18,53 | 18,61 | -0,20% | - |
| 20.12.2023 | 18,59 | 18,67 | 18,50 | 18,65 | 1,42% | - |
| 19.12.2023 | 18,28 | 18,43 | 18,28 | 18,39 | 0,59% | - |
| 18.12.2023 | 18,23 | 18,34 | 18,18 | 18,28 | 0,08% | - |
| 15.12.2023 | 18,35 | 18,47 | 18,26 | 18,27 | -0,19% | - |
| 14.12.2023 | 18,02 | 18,40 | 18,02 | 18,31 | 2,72% | - |
| 13.12.2023 | 17,82 | 17,86 | 17,81 | 17,82 | 0,20% | - |
| 12.12.2023 | 17,89 | 17,92 | 17,76 | 17,79 | -0,34% | - |
| 11.12.2023 | 17,77 | 17,85 | 17,70 | 17,85 | 0,31% | - |
| 08.12.2023 | 17,77 | 17,87 | 17,70 | 17,79 | 0,36% | - |
| 07.12.2023 | 17,65 | 17,76 | 17,58 | 17,73 | -0,15% | - |
| 06.12.2023 | 17,63 | 17,80 | 17,62 | 17,75 | 1,06% | - |
| 05.12.2023 | 17,37 | 17,64 | 17,37 | 17,57 | 0,68% | - |
| 04.12.2023 | 17,41 | 17,63 | 17,41 | 17,45 | -0,31% | - |