53,420€
0,29%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 53,23 | 53,43 | 53,10 | 53,42 | 0,28% | - |
| 16.05.2024 | 53,76 | 53,80 | 53,25 | 53,27 | -0,92% | 1.241,00 |
| 15.05.2024 | 53,61 | 53,89 | 53,42 | 53,76 | 0,33% | 325,00 |
| 14.05.2024 | 53,43 | 53,60 | 53,20 | 53,59 | 0,27% | 340,00 |
| 13.05.2024 | 53,50 | 53,55 | 53,34 | 53,44 | -0,05% | 463,00 |
| 10.05.2024 | 53,24 | 53,59 | 53,20 | 53,47 | 0,50% | 500,00 |
| 09.05.2024 | 52,86 | 53,21 | 52,68 | 53,20 | 0,61% | 450,00 |
| 08.05.2024 | 52,51 | 52,95 | 52,49 | 52,88 | 0,63% | 100,00 |
| 07.05.2024 | 52,15 | 52,69 | 52,09 | 52,55 | 0,77% | 92,00 |
| 06.05.2024 | 51,70 | 52,15 | 51,59 | 52,15 | 0,97% | 50,00 |
| 03.05.2024 | 51,38 | 51,94 | 51,30 | 51,65 | 0,61% | 240,00 |
| 02.05.2024 | 51,44 | 51,55 | 51,18 | 51,34 | -0,02% | 20,00 |
| 30.04.2024 | 52,09 | 52,22 | 51,30 | 51,35 | -1,47% | 170,00 |
| 29.04.2024 | 52,52 | 52,61 | 51,97 | 52,11 | -0,48% | 917,00 |
| 26.04.2024 | 51,86 | 52,45 | 51,83 | 52,36 | 1,24% | 183,00 |
| 25.04.2024 | 51,94 | 52,48 | 51,08 | 51,72 | -0,70% | 230,00 |
| 24.04.2024 | 52,46 | 52,52 | 51,93 | 52,09 | -0,30% | - |
| 23.04.2024 | 51,65 | 52,37 | 51,60 | 52,24 | 1,29% | 65,00 |
| 22.04.2024 | 51,29 | 51,79 | 51,17 | 51,58 | 1,10% | 206,00 |
| 19.04.2024 | 50,51 | 51,28 | 50,49 | 51,02 | -0,19% | 535,00 |
| 18.04.2024 | 51,17 | 51,44 | 51,00 | 51,11 | 0,17% | - |
| 17.04.2024 | 51,10 | 51,64 | 50,82 | 51,03 | -0,34% | 150,00 |
| 16.04.2024 | 51,06 | 51,39 | 50,90 | 51,20 | -0,31% | 350,00 |
| 15.04.2024 | 51,54 | 52,32 | 51,34 | 51,36 | 0,04% | 4.900,00 |
| 12.04.2024 | 51,91 | 52,21 | 51,19 | 51,34 | -1,11% | - |
| 11.04.2024 | 51,90 | 52,19 | 51,25 | 51,92 | 0,14% | 1.721,00 |
| 10.04.2024 | 52,10 | 52,52 | 51,40 | 51,84 | -0,29% | - |
| 09.04.2024 | 52,28 | 52,33 | 51,71 | 51,99 | -0,62% | 150,00 |
| 08.04.2024 | 52,04 | 52,46 | 51,98 | 52,32 | 0,48% | - |
| 05.04.2024 | 51,96 | 52,16 | 51,71 | 52,07 | -0,05% | - |
| 04.04.2024 | 52,66 | 52,81 | 51,93 | 52,09 | -0,86% | - |
| 03.04.2024 | 52,30 | 52,64 | 52,15 | 52,54 | 0,21% | - |
| 02.04.2024 | 52,77 | 53,15 | 52,24 | 52,43 | -0,73% | 600,00 |
| 28.03.2024 | 52,89 | 52,97 | 52,71 | 52,82 | -0,08% | 62,00 |
| 27.03.2024 | 52,54 | 52,93 | 52,50 | 52,86 | 0,75% | 400,00 |
| 26.03.2024 | 52,36 | 52,64 | 52,28 | 52,46 | 0,30% | 15,00 |
| 25.03.2024 | 52,21 | 52,43 | 52,01 | 52,31 | 0,16% | 81,00 |
| 22.03.2024 | 52,26 | 52,34 | 51,96 | 52,22 | -0,18% | 5,00 |
| 21.03.2024 | 52,46 | 52,51 | 52,05 | 52,32 | 0,03% | 927,00 |
| 20.03.2024 | 51,70 | 52,31 | 51,62 | 52,30 | 0,99% | - |
| 19.03.2024 | 51,57 | 51,94 | 51,49 | 51,79 | 0,37% | 156,00 |
| 18.03.2024 | 51,92 | 51,93 | 51,56 | 51,60 | -0,49% | 1.056,00 |
| 15.03.2024 | 51,68 | 52,06 | 51,63 | 51,85 | 0,30% | 40,00 |
| 14.03.2024 | 51,82 | 52,32 | 51,51 | 51,70 | -0,31% | 99,00 |
| 13.03.2024 | 51,67 | 51,98 | 51,65 | 51,86 | 0,25% | 75,00 |
| 12.03.2024 | 51,40 | 51,83 | 50,58 | 51,73 | 1,08% | 20,00 |
| 11.03.2024 | 51,16 | 51,20 | 50,91 | 51,17 | -0,05% | - |
| 08.03.2024 | 51,71 | 52,10 | 51,17 | 51,20 | -0,85% | - |
| 07.03.2024 | 50,92 | 51,71 | 50,67 | 51,64 | 1,17% | - |
| 06.03.2024 | 50,70 | 51,10 | 50,64 | 51,04 | 1,02% | 10,00 |
| 05.03.2024 | 50,74 | 50,91 | 50,40 | 50,53 | -0,69% | 585,00 |
| 04.03.2024 | 50,81 | 51,00 | 50,74 | 50,88 | 0,04% | 22,00 |
| 01.03.2024 | 50,85 | 50,87 | 50,48 | 50,86 | 0,26% | - |
| 29.02.2024 | 50,59 | 50,73 | 50,39 | 50,73 | 0,37% | 125,00 |
| 28.02.2024 | 50,54 | 50,62 | 50,48 | 50,54 | -0,11% | 55,00 |
| 27.02.2024 | 50,26 | 50,64 | 50,25 | 50,60 | 0,49% | 774,00 |
| 26.02.2024 | 50,35 | 50,44 | 50,29 | 50,35 | -0,16% | 13,00 |
| 23.02.2024 | 50,34 | 50,55 | 50,22 | 50,43 | 0,09% | 902,00 |
| 22.02.2024 | 49,82 | 50,44 | 49,80 | 50,39 | 1,54% | 5.100,00 |
| 21.02.2024 | 49,61 | 49,68 | 49,25 | 49,62 | 0,15% | 250,00 |
| 20.02.2024 | 49,41 | 49,60 | 49,40 | 49,55 | 0,02% | 150,00 |
| 19.02.2024 | 49,45 | 49,58 | 49,34 | 49,54 | 0,27% | 70,00 |
| 16.02.2024 | 49,57 | 49,75 | 49,39 | 49,41 | -0,24% | 150,00 |
| 15.02.2024 | 49,20 | 49,56 | 49,16 | 49,53 | 0,74% | 857,00 |
| 14.02.2024 | 48,66 | 49,16 | 48,66 | 49,16 | 1,15% | 206,00 |
| 13.02.2024 | 49,20 | 49,27 | 48,12 | 48,60 | -1,32% | 33,00 |
| 12.02.2024 | 49,15 | 49,39 | 49,10 | 49,26 | 0,10% | - |
| 09.02.2024 | 48,87 | 49,24 | 48,85 | 49,21 | 0,62% | 150,00 |
| 08.02.2024 | 48,73 | 49,07 | 48,66 | 48,90 | 0,33% | 1,00 |
| 07.02.2024 | 48,81 | 48,83 | 48,61 | 48,74 | -0,18% | 950,00 |
| 06.02.2024 | 48,53 | 48,84 | 48,44 | 48,83 | 0,70% | 100,00 |
| 05.02.2024 | 48,31 | 48,57 | 48,20 | 48,49 | 0,05% | - |
| 02.02.2024 | 48,53 | 48,70 | 48,24 | 48,47 | 0,09% | 300,00 |
| 01.02.2024 | 48,23 | 48,44 | 47,91 | 48,43 | 0,58% | 271,00 |
| 31.01.2024 | 48,43 | 48,56 | 48,07 | 48,15 | -0,60% | 242,00 |
| 30.01.2024 | 48,38 | 48,55 | 48,22 | 48,44 | 0,15% | 150,00 |
| 29.01.2024 | 48,05 | 48,40 | 48,02 | 48,37 | 0,44% | 625,00 |
| 26.01.2024 | 47,61 | 48,19 | 47,53 | 48,15 | 0,80% | 930,00 |
| 25.01.2024 | 47,35 | 47,77 | 47,21 | 47,77 | 0,94% | - |
| 24.01.2024 | 46,74 | 47,54 | 46,74 | 47,33 | 1,71% | 552,00 |
| 23.01.2024 | 46,59 | 46,69 | 46,28 | 46,53 | 0,08% | 25,00 |
| 22.01.2024 | 45,72 | 46,96 | 45,67 | 46,49 | 0,13% | 435,00 |
| 19.01.2024 | 46,39 | 46,56 | 46,06 | 46,43 | 0,09% | - |
| 18.01.2024 | 45,68 | 46,42 | 45,68 | 46,39 | 1,56% | - |
| 17.01.2024 | 46,01 | 46,01 | 45,47 | 45,68 | -0,71% | 1.573,00 |
| 16.01.2024 | 46,27 | 46,27 | 45,82 | 46,01 | -0,56% | 200,00 |
| 15.01.2024 | 46,48 | 46,72 | 46,20 | 46,27 | -0,59% | - |
| 12.01.2024 | 46,43 | 46,64 | 46,28 | 46,54 | 0,19% | - |
| 11.01.2024 | 46,46 | 46,82 | 46,07 | 46,45 | -0,02% | 60,00 |
| 10.01.2024 | 46,31 | 46,56 | 46,21 | 46,46 | 0,31% | 1.599,00 |
| 09.01.2024 | 46,71 | 46,72 | 46,15 | 46,31 | -0,86% | 530,00 |
| 08.01.2024 | 46,28 | 46,76 | 46,05 | 46,71 | 0,95% | - |
| 05.01.2024 | 46,29 | 46,44 | 45,86 | 46,28 | -0,03% | - |
| 04.01.2024 | 46,17 | 46,46 | 46,10 | 46,29 | 0,27% | 219,00 |
| 03.01.2024 | 46,67 | 46,86 | 46,00 | 46,17 | -1,12% | 1.500,00 |
| 02.01.2024 | 46,76 | 47,41 | 46,52 | 46,69 | -0,69% | 151,00 |
| 29.12.2023 | 46,88 | 47,06 | 46,85 | 47,02 | 0,30% | - |
| 28.12.2023 | 47,03 | 47,18 | 46,80 | 46,87 | -0,33% | 170,00 |
| 27.12.2023 | 46,93 | 47,17 | 46,92 | 47,03 | 0,13% | - |
| 22.12.2023 | 47,08 | 47,09 | 46,79 | 46,97 | -0,24% | 150,00 |