£41,964
0,77%
Echtzeitkurs Xtrackers Stoxx Europe 600 Banks Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Banks Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 41,75 | 42,07 | 41,73 | 41,93 | 0,69% | - |
| 02.05.2024 | 41,69 | 41,83 | 41,52 | 41,64 | 0,50% | - |
| 30.04.2024 | 41,58 | 41,69 | 41,40 | 41,44 | -0,25% | - |
| 29.04.2024 | 41,78 | 41,97 | 41,50 | 41,54 | -0,31% | - |
| 26.04.2024 | 41,67 | 41,72 | 41,55 | 41,67 | 0,81% | - |
| 25.04.2024 | 41,76 | 41,91 | 41,10 | 41,33 | -0,84% | - |
| 24.04.2024 | 42,25 | 42,33 | 41,62 | 41,68 | -1,40% | - |
| 23.04.2024 | 41,97 | 42,37 | 41,97 | 42,27 | 0,96% | - |
| 22.04.2024 | 41,67 | 41,92 | 41,52 | 41,87 | 1,58% | - |
| 19.04.2024 | 40,73 | 41,25 | 40,64 | 41,22 | 0,24% | - |
| 18.04.2024 | 41,05 | 41,14 | 40,84 | 41,12 | 0,76% | - |
| 17.04.2024 | 40,46 | 41,06 | 40,44 | 40,81 | 0,82% | - |
| 16.04.2024 | 40,87 | 40,87 | 40,39 | 40,48 | -2,21% | - |
| 15.04.2024 | 41,54 | 41,78 | 41,37 | 41,39 | 0,17% | - |
| 12.04.2024 | 41,41 | 41,75 | 41,26 | 41,32 | 0,12% | - |
| 11.04.2024 | 41,76 | 41,91 | 41,02 | 41,28 | -1,44% | - |
| 10.04.2024 | 42,00 | 42,15 | 41,49 | 41,88 | 0,22% | - |
| 09.04.2024 | 42,08 | 42,22 | 41,73 | 41,79 | -0,96% | - |
| 08.04.2024 | 41,84 | 42,25 | 41,84 | 42,19 | 0,65% | - |
| 05.04.2024 | 41,77 | 41,94 | 41,65 | 41,92 | -0,87% | - |
| 04.04.2024 | 42,08 | 42,36 | 42,06 | 42,29 | 0,72% | - |
| 03.04.2024 | 41,73 | 42,02 | 41,69 | 41,99 | 0,69% | - |
| 02.04.2024 | 41,78 | 42,04 | 41,57 | 41,70 | -0,16% | - |
| 28.03.2024 | 41,73 | 41,91 | 41,71 | 41,76 | 0,12% | - |
| 27.03.2024 | 41,93 | 41,93 | 41,70 | 41,71 | -0,41% | - |
| 26.03.2024 | 41,77 | 41,95 | 41,69 | 41,89 | 0,51% | - |
| 25.03.2024 | 41,65 | 41,77 | 41,49 | 41,68 | -0,04% | - |
| 22.03.2024 | 41,49 | 41,88 | 41,47 | 41,69 | 0,38% | - |
| 21.03.2024 | 41,05 | 41,56 | 41,03 | 41,54 | 1,82% | - |
| 20.03.2024 | 40,82 | 40,87 | 40,66 | 40,79 | -0,03% | - |
| 19.03.2024 | 40,58 | 40,85 | 40,58 | 40,80 | 0,27% | - |
| 18.03.2024 | 40,76 | 40,83 | 40,64 | 40,70 | -0,33% | - |
| 15.03.2024 | 40,59 | 40,88 | 40,56 | 40,83 | 0,68% | - |
| 14.03.2024 | 40,77 | 40,83 | 40,47 | 40,56 | -0,62% | - |
| 13.03.2024 | 40,92 | 41,01 | 40,81 | 40,81 | -0,01% | - |
| 12.03.2024 | 40,33 | 40,86 | 40,28 | 40,81 | 1,82% | - |
| 11.03.2024 | 39,95 | 40,09 | 39,82 | 40,08 | -0,06% | - |
| 08.03.2024 | 40,14 | 40,36 | 40,08 | 40,11 | -0,10% | - |
| 07.03.2024 | 39,55 | 40,22 | 39,55 | 40,15 | 0,78% | - |
| 06.03.2024 | 39,54 | 39,94 | 39,53 | 39,84 | 0,60% | - |
| 05.03.2024 | 39,46 | 39,65 | 39,36 | 39,60 | 0,05% | - |
| 04.03.2024 | 39,74 | 39,85 | 39,51 | 39,58 | -0,46% | - |
| 01.03.2024 | 39,75 | 39,89 | 39,61 | 39,76 | 0,37% | - |
| 29.02.2024 | 39,49 | 39,79 | 39,44 | 39,62 | 0,42% | - |
| 28.02.2024 | 39,26 | 39,49 | 39,26 | 39,45 | 0,44% | - |
| 27.02.2024 | 39,24 | 39,31 | 39,16 | 39,28 | 0,09% | - |
| 26.02.2024 | 39,15 | 39,28 | 39,12 | 39,24 | 0,23% | - |
| 23.02.2024 | 38,95 | 39,17 | 38,89 | 39,15 | 0,38% | - |
| 22.02.2024 | 38,84 | 39,16 | 38,79 | 39,01 | 0,90% | - |
| 21.02.2024 | 38,99 | 39,24 | 38,59 | 38,66 | -1,09% | - |
| 20.02.2024 | 38,86 | 39,14 | 38,82 | 39,09 | 0,46% | - |
| 19.02.2024 | 38,86 | 38,93 | 38,77 | 38,91 | -0,01% | - |
| 16.02.2024 | 38,66 | 38,95 | 38,58 | 38,91 | 1,10% | - |
| 15.02.2024 | 38,39 | 38,58 | 38,27 | 38,49 | 0,84% | - |
| 14.02.2024 | 37,72 | 38,27 | 37,72 | 38,17 | 1,08% | - |
| 13.02.2024 | 38,20 | 38,22 | 37,67 | 37,76 | -1,16% | - |
| 12.02.2024 | 37,99 | 38,21 | 37,95 | 38,20 | 0,94% | - |
| 09.02.2024 | 38,01 | 38,01 | 37,73 | 37,85 | -0,23% | - |
| 08.02.2024 | 37,93 | 38,19 | 37,86 | 37,93 | 0,22% | - |
| 07.02.2024 | 38,22 | 38,28 | 37,83 | 37,85 | -1,04% | - |
| 06.02.2024 | 38,55 | 38,61 | 38,14 | 38,25 | 0,08% | - |
| 05.02.2024 | 38,61 | 38,64 | 38,16 | 38,22 | -0,36% | - |
| 02.02.2024 | 38,20 | 38,45 | 31,43 | 38,35 | 0,93% | - |
| 01.02.2024 | 37,96 | 38,56 | 37,90 | 38,00 | -1,18% | - |
| 31.01.2024 | 38,67 | 38,76 | 38,45 | 38,46 | -0,30% | - |
| 30.01.2024 | 38,22 | 38,57 | 38,22 | 38,57 | 0,99% | - |
| 29.01.2024 | 38,36 | 38,40 | 38,12 | 38,19 | -0,52% | - |
| 26.01.2024 | 38,06 | 38,43 | 38,02 | 38,39 | 0,87% | - |
| 25.01.2024 | 37,95 | 38,16 | 37,89 | 38,06 | -0,01% | - |
| 24.01.2024 | 37,89 | 38,13 | 37,87 | 38,06 | 0,91% | - |
| 23.01.2024 | 37,97 | 38,03 | 37,66 | 37,72 | -0,34% | - |
| 22.01.2024 | 37,62 | 37,90 | 37,60 | 37,85 | 1,18% | - |
| 19.01.2024 | 37,69 | 37,70 | 37,32 | 37,41 | 0,05% | - |
| 18.01.2024 | 37,27 | 37,55 | 37,14 | 37,39 | 0,59% | - |
| 17.01.2024 | 37,37 | 37,38 | 37,03 | 37,17 | -1,42% | - |
| 16.01.2024 | 37,80 | 37,80 | 37,56 | 37,71 | -0,62% | - |
| 15.01.2024 | 38,10 | 38,28 | 37,91 | 37,94 | -0,62% | - |
| 12.01.2024 | 38,10 | 38,37 | 38,05 | 38,18 | 0,44% | - |
| 11.01.2024 | 38,71 | 38,71 | 38,00 | 38,01 | -1,50% | - |
| 10.01.2024 | 38,50 | 38,69 | 38,47 | 38,59 | -0,13% | - |
| 09.01.2024 | 38,85 | 38,86 | 38,50 | 38,64 | -0,50% | - |
| 08.01.2024 | 38,63 | 38,86 | 38,48 | 38,83 | 0,44% | - |
| 05.01.2024 | 38,42 | 38,80 | 38,30 | 38,66 | -0,24% | - |
| 04.01.2024 | 38,27 | 38,76 | 38,24 | 38,76 | 1,25% | - |
| 03.01.2024 | 39,03 | 39,16 | 38,21 | 38,27 | -1,79% | - |
| 02.01.2024 | 38,93 | 39,23 | 38,82 | 38,97 | -0,27% | - |
| 29.12.2023 | 38,89 | 39,11 | 38,88 | 39,08 | 0,27% | - |
| 28.12.2023 | 39,03 | 39,12 | 38,91 | 38,97 | -0,17% | - |
| 27.12.2023 | 38,88 | 39,05 | 38,73 | 39,04 | 0,73% | - |
| 22.12.2023 | 38,47 | 38,84 | 38,44 | 38,76 | 0,32% | - |
| 21.12.2023 | 38,58 | 38,67 | 38,44 | 38,63 | -0,06% | - |
| 20.12.2023 | 38,66 | 38,79 | 38,38 | 38,66 | 0,92% | - |
| 19.12.2023 | 38,19 | 38,34 | 38,08 | 38,31 | 0,31% | - |
| 18.12.2023 | 38,03 | 38,29 | 37,91 | 38,19 | 0,27% | - |
| 15.12.2023 | 38,25 | 38,38 | 37,93 | 38,09 | -0,33% | - |
| 14.12.2023 | 38,37 | 38,54 | 37,98 | 38,21 | 0,54% | - |
| 13.12.2023 | 38,09 | 38,17 | 37,97 | 38,01 | 0,00% | - |
| 12.12.2023 | 38,04 | 38,14 | 37,89 | 38,01 | 0,02% | - |
| 11.12.2023 | 37,80 | 38,00 | 34,01 | 38,00 | 0,42% | - |
| 08.12.2023 | 37,56 | 37,96 | 37,52 | 37,84 | 0,87% | - |