44,000€
-1,47%
Echtzeitkurs Xtrackers Euro Stoxx 50 UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Euro Stoxx 50 UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 44,55 | 45,03 | 43,90 | 44,04 | -1,52% | - |
| 16.12.2021 | 45,01 | 45,69 | 43,80 | 44,72 | 1,17% | - |
| 15.12.2021 | 44,17 | 45,07 | 43,98 | 44,20 | 0,33% | - |
| 14.12.2021 | 44,45 | 45,53 | 43,07 | 44,06 | -0,80% | - |
| 13.12.2021 | 44,69 | 45,87 | 43,59 | 44,41 | -0,29% | - |
| 10.12.2021 | 44,50 | 45,67 | 43,55 | 44,54 | -0,16% | - |
| 09.12.2021 | 45,00 | 45,89 | 43,71 | 44,62 | -0,52% | - |
| 08.12.2021 | 45,31 | 46,34 | 44,20 | 44,85 | -1,09% | - |
| 07.12.2021 | 45,03 | 46,21 | 43,79 | 45,35 | 3,06% | - |
| 06.12.2021 | 43,56 | 44,82 | 42,54 | 44,00 | 1,83% | - |
| 03.12.2021 | 43,84 | 44,87 | 42,56 | 43,21 | -1,05% | - |
| 02.12.2021 | 43,77 | 44,69 | 42,53 | 43,67 | -1,61% | - |
| 01.12.2021 | 43,36 | 45,14 | 42,56 | 44,38 | 2,59% | - |
| 30.11.2021 | 43,37 | 44,43 | 41,86 | 43,26 | -0,80% | - |
| 29.11.2021 | 43,74 | 44,90 | 42,57 | 43,61 | 0,73% | - |
| 26.11.2021 | 45,33 | 45,33 | 42,49 | 43,29 | -4,88% | - |
| 25.11.2021 | 45,47 | 46,49 | 44,46 | 45,51 | 0,25% | - |
| 24.11.2021 | 45,51 | 46,52 | 44,10 | 45,40 | -0,25% | - |
| 23.11.2021 | 45,85 | 46,72 | 44,41 | 45,52 | -1,16% | - |
| 22.11.2021 | 46,23 | 47,21 | 45,15 | 46,05 | -0,39% | - |
| 19.11.2021 | 46,54 | 47,54 | 45,05 | 46,23 | -0,55% | - |
| 18.11.2021 | 46,66 | 47,70 | 45,52 | 46,49 | 0,03% | - |
| 17.11.2021 | 46,67 | 47,61 | 45,74 | 46,47 | -0,39% | - |
| 16.11.2021 | 46,57 | 47,56 | 45,72 | 46,66 | 0,92% | - |
| 15.11.2021 | 46,27 | 47,31 | 45,42 | 46,23 | -0,62% | - |
| 12.11.2021 | 46,18 | 47,22 | 45,24 | 46,52 | 0,74% | - |
| 11.11.2021 | 46,08 | 47,07 | 45,09 | 46,18 | 0,21% | - |
| 10.11.2021 | 46,05 | 47,05 | 45,03 | 46,08 | 0,14% | - |
| 09.11.2021 | 46,08 | 47,13 | 45,10 | 46,02 | -0,28% | - |
| 08.11.2021 | 46,18 | 47,15 | 45,26 | 46,15 | -0,42% | - |
| 05.11.2021 | 45,91 | 47,18 | 45,32 | 46,34 | 0,95% | - |
| 04.11.2021 | 45,80 | 46,24 | 45,57 | 45,91 | 0,47% | - |
| 03.11.2021 | 45,51 | 45,92 | 45,23 | 45,69 | 0,41% | - |
| 02.11.2021 | 45,33 | 45,77 | 45,06 | 45,50 | 0,83% | - |
| 01.11.2021 | 45,22 | 45,71 | 44,93 | 45,13 | 0,29% | - |
| 29.10.2021 | 44,63 | 45,28 | 44,14 | 45,00 | 0,52% | - |
| 28.10.2021 | 44,85 | 45,11 | 44,36 | 44,77 | 0,17% | - |
| 27.10.2021 | 44,73 | 45,03 | 44,27 | 44,69 | -0,27% | - |
| 26.10.2021 | 44,43 | 45,06 | 44,15 | 44,81 | 0,89% | - |
| 25.10.2021 | 44,42 | 44,72 | 44,08 | 44,41 | 0,14% | - |
| 22.10.2021 | 44,24 | 44,79 | 43,92 | 44,35 | 0,73% | - |
| 21.10.2021 | 43,94 | 44,37 | 43,62 | 44,03 | -0,36% | - |
| 20.10.2021 | 43,97 | 44,52 | 43,69 | 44,19 | 0,07% | - |
| 19.10.2021 | 44,27 | 44,39 | 43,73 | 44,16 | 0,68% | - |
| 18.10.2021 | 44,13 | 44,34 | 43,52 | 43,86 | -0,91% | - |
| 15.10.2021 | 44,03 | 44,56 | 43,75 | 44,26 | 0,77% | - |
| 14.10.2021 | 43,44 | 44,19 | 43,22 | 43,93 | 1,54% | - |
| 13.10.2021 | 42,88 | 43,57 | 42,53 | 43,26 | 0,87% | - |
| 12.10.2021 | 42,48 | 43,25 | 42,31 | 42,88 | -0,67% | - |
| 11.10.2021 | 43,01 | 43,41 | 42,53 | 43,17 | 0,14% | - |
| 08.10.2021 | 43,33 | 43,65 | 42,87 | 43,11 | 0,05% | - |
| 07.10.2021 | 43,01 | 43,62 | 42,68 | 43,09 | 1,42% | - |
| 06.10.2021 | 42,70 | 42,87 | 41,68 | 42,49 | -1,31% | - |
| 05.10.2021 | 42,41 | 43,29 | 42,12 | 43,05 | 1,75% | - |
| 04.10.2021 | 42,35 | 42,67 | 42,02 | 42,31 | -3,73% | - |
| 10.09.2021 | 44,22 | 44,56 | 43,65 | 43,95 | -0,28% | - |
| 09.09.2021 | 43,79 | 44,49 | 43,40 | 44,08 | -0,07% | - |
| 08.09.2021 | 44,40 | 44,64 | 43,63 | 44,11 | -1,09% | - |
| 07.09.2021 | 44,73 | 45,03 | 44,26 | 44,60 | -0,37% | - |
| 06.09.2021 | 44,37 | 45,07 | 44,35 | 44,76 | 0,96% | - |
| 03.09.2021 | 44,60 | 44,85 | 43,89 | 44,34 | -0,64% | - |
| 02.09.2021 | 44,54 | 44,95 | 44,27 | 44,62 | 0,17% | - |
| 01.09.2021 | 44,39 | 45,08 | 44,17 | 44,55 | 0,93% | - |
| 31.08.2021 | 44,41 | 44,75 | 43,78 | 44,14 | -0,37% | - |
| 30.08.2021 | 44,14 | 44,56 | 43,94 | 44,30 | 0,32% | - |
| 27.08.2021 | 43,96 | 44,48 | 43,63 | 44,16 | 0,32% | - |
| 26.08.2021 | 43,86 | 44,29 | 43,41 | 44,02 | -0,15% | - |
| 25.08.2021 | 44,10 | 44,42 | 43,78 | 44,09 | 0,04% | - |
| 24.08.2021 | 44,16 | 44,50 | 43,62 | 44,07 | -0,02% | - |
| 23.08.2021 | 43,92 | 44,36 | 43,55 | 44,08 | 1,04% | - |
| 20.08.2021 | 43,52 | 44,01 | 43,07 | 43,62 | 0,33% | - |
| 19.08.2021 | 43,85 | 43,87 | 42,90 | 43,48 | -1,56% | - |
| 18.08.2021 | 44,29 | 44,52 | 43,81 | 44,17 | -0,18% | - |
| 17.08.2021 | 44,14 | 44,55 | 43,77 | 44,25 | -0,06% | - |
| 16.08.2021 | 44,48 | 44,70 | 43,92 | 44,27 | -0,72% | - |
| 13.08.2021 | 44,56 | 44,90 | 44,31 | 44,59 | -0,03% | - |
| 12.08.2021 | 44,33 | 44,90 | 44,11 | 44,61 | 0,56% | - |
| 11.08.2021 | 44,23 | 44,73 | 43,93 | 44,36 | 0,36% | - |
| 10.08.2021 | 44,10 | 44,50 | 43,87 | 44,20 | 0,16% | - |
| 09.08.2021 | 43,96 | 44,39 | 43,77 | 44,13 | 0,22% | - |
| 06.08.2021 | 43,89 | 44,39 | 43,58 | 44,04 | 0,31% | - |
| 05.08.2021 | 43,60 | 44,20 | 43,48 | 43,90 | 0,43% | - |
| 04.08.2021 | 43,49 | 44,03 | 43,28 | 43,71 | 0,69% | - |
| 03.08.2021 | 43,38 | 43,77 | 43,01 | 43,42 | -0,06% | - |
| 02.08.2021 | 43,27 | 43,84 | 42,99 | 43,44 | 0,66% | - |
| 30.07.2021 | 43,25 | 43,60 | 42,75 | 43,16 | -0,59% | - |
| 29.07.2021 | 43,28 | 43,78 | 43,09 | 43,42 | 0,40% | - |
| 28.07.2021 | 42,95 | 43,53 | 42,63 | 43,24 | 0,87% | - |
| 27.07.2021 | 43,14 | 43,36 | 42,52 | 42,87 | -0,83% | - |
| 26.07.2021 | 43,23 | 43,53 | 42,68 | 43,23 | -0,18% | - |
| 23.07.2021 | 42,81 | 43,58 | 42,69 | 43,31 | 1,26% | - |
| 22.07.2021 | 42,49 | 43,22 | 42,47 | 42,77 | 0,72% | - |
| 21.07.2021 | 41,98 | 42,71 | 41,70 | 42,46 | 1,70% | - |
| 20.07.2021 | 41,66 | 42,20 | 41,13 | 41,75 | 0,86% | - |
| 19.07.2021 | 42,18 | 42,34 | 40,90 | 41,40 | -2,55% | - |
| 16.07.2021 | 42,76 | 43,14 | 42,05 | 42,48 | -0,53% | - |
| 15.07.2021 | 43,13 | 43,40 | 42,39 | 42,71 | -1,17% | - |
| 14.07.2021 | 43,02 | 43,53 | 42,72 | 43,22 | 0,24% | - |
| 13.07.2021 | 43,19 | 43,45 | 42,81 | 43,11 | -0,19% | - |
| 12.07.2021 | 42,86 | 43,45 | 42,38 | 43,19 | 0,89% | - |