Jetzt handeln
XTR.MSCIEUFIESGSC 1C
ISIN: LU0292103651 | WKN: DBX1SF
55,4550 €
+0,0050 +0,01 %
14:06:37
Status: tradeable
Geld
55,4400 €
Stück: 454
Brief
55,4700 €
Stück: 454
Zeit | Kurs | Volumen | |
---|---|---|---|
11.12. 09:18:43.022 | 56,47 € | 2 | |
05.12. 15:42:19.344 | 56,73 € | 2 | |
04.12. 10:16:09.607 | 56,10 € | 40 | |
26.09. 16:10:45.575 | 53,96 € | 50 | |
08.08. 09:12:51.180 | 48,235 € | 561 | |
10.06. 08:14:54.250 | 51,08 € | 204 | |
24.05. 21:04:44.471 | 51,25 € | 60 | |
10.04. 21:16:03.850 | 48,795 € | 200 | |
29.02. 13:38:42.845 | 46,24 € | 325 | |
07.02. 19:41:41.043 | 44,45 € | 70 | |
22.12. 10:39:29.535 | 44,605 € | 70 | |
13.12. 20:57:25.834 | 44,315 € | 70 | |
07.12. 10:08:25.132 | 43,62 € | 65 | |
06.12. 16:49:52.084 | 43,93 € | 266 | |
06.12. 15:58:44.529 | 43,905 € | 26 | |
01.12. 08:18:23.004 | 42,77 € | 15 | |
20.10. 08:22:49.503 | 39,84 € | 300 | |
03.10. 08:01:06.591 | 40,035 € | 60 | |
18.09. 10:30:46.778 | 41,235 € | 100 | |
15.09. 09:17:00.676 | 41,645 € | 60 | |
29.08. 16:38:24.675 | 40,645 € | 8 | |
09.08. 09:12:31.475 | 41,19 € | 60 | |
03.08. 08:07:04.235 | 40,965 € | 100 | |
01.08. 10:48:09.732 | 42,005 € | 370 | |
26.07. 11:16:09.298 | 41,84 € | 34 | |
10.07. 21:18:18.047 | 39,395 € | 50 | |
03.07. 09:15:54.497 | 40,78 € | 3 | |
15.06. 13:52:23.641 | 40,38 € | 24 | |
15.06. 09:15:44.397 | 40,565 € | 8 | |
01.06. 09:15:46.096 | 39,325 € | 3 | |
24.05. 20:49:47.472 | 39,225 € | 300 | |
24.05. 20:42:42.015 | 39,235 € | 300 | |
24.05. 15:13:31.813 | 39,44 € | 17 | |
22.05. 09:12:07.382 | 40,23 € | 500 | |
22.05. 07:57:16.218 | 40,095 € | 245 | |
15.05. 09:15:50.394 | 39,835 € | 8 | |
12.05. 08:13:38.213 | 39,655 € | 300 | |
12.05. 08:13:20.110 | 39,655 € | 300 | |
10.05. 16:11:29.065 | 39,465 € | 375 | |
09.05. 11:29:18.802 | 39,73 € | 375 | |
02.05. 09:15:57.709 | 40,115 € | 3 | |
28.04. 11:25:50.361 | 39,315 € | 50 | |
26.04. 09:12:03.688 | 39,56 € | 900 | |
25.04. 09:07:38.251 | 39,735 € | 500 | |
25.04. 08:47:42.629 | 39,755 € | 225 | |
24.04. 18:24:30.498 | 39,985 € | 275 | |
24.04. 18:24:09.387 | 39,99 € | 300 | |
17.04. 10:27:55.420 | 39,945 € | 2 | |
17.04. 09:16:41.392 | 40,185 € | 8 | |
04.04. 14:54:58.170 | 38,86 € | 1.000 | |
03.04. 09:15:53.946 | 38,64 € | 3 | |
31.03. 09:50:50.674 | 38,14 € | 598 | |
27.03. 15:53:39.510 | 37,325 € | 150 | |
27.03. 08:47:57.791 | 37,39 € | 25 | |
24.03. 12:46:36.365 | 36,325 € | 150 | |
20.03. 09:24:27.113 | 34,85 € | 241 | |
17.03. 15:23:52.407 | 36,555 € | 197 | |
15.03. 19:54:37.993 | 37,27 € | 258 | |
15.03. 19:54:01.202 | 37,285 € | 355 | |
15.03. 15:28:54.489 | 37,235 € | 10 | |
15.03. 13:38:11.250 | 36,97 € | 20 | |
15.03. 12:13:05.509 | 37,31 € | 160 | |
14.03. 08:54:25.382 | 38,25 € | 150 | |
13.03. 12:15:51.485 | 38,525 € | 25 | |
13.03. 09:45:44.040 | 39,21 € | 50 | |
07.03. 07:31:17.271 | 42,085 € | 1 | |
06.03. 16:33:28.976 | 41,955 € | 47 | |
02.03. 17:24:46.984 | 41,30 € | 215 | |
01.03. 12:50:33.942 | 41,96 € | 35 | |
01.03. 12:47:34.726 | 41,965 € | 45 | |
01.03. 12:46:29.737 | 41,965 € | 135 | |
28.02. 19:17:56.467 | 41,735 € | 71 | |
28.02. 14:37:17.865 | 42,07 € | 34 | |
23.02. 14:46:30.163 | 41,055 € | 25 | |
21.02. 11:00:17.568 | 41,09 € | 54 | |
20.02. 12:52:05.289 | 41,355 € | 50 | |
15.02. 09:15:18.038 | 40,695 € | 3 | |
09.02. 11:54:51.848 | 41,28 € | 9 | |
06.02. 11:42:03.044 | 40,06 € | 60 | |
06.02. 11:24:33.008 | 40,04 € | 10 | |
01.02. 09:16:02.148 | 40,40 € | 3 | |
16.01. 09:15:48.861 | 39,485 € | 3 | |
09.01. 18:34:12.425 | 38,825 € | 15 | |
02.01. 09:15:49.401 | 36,785 € | 3 | |
23.12. 21:29:02.376 | 36,745 € | 135 | |
15.12. 14:15:19.639 | 36,645 € | 273 | |
15.12. 09:15:44.248 | 36,64 € | 3 | |
06.12. 09:12:04.368 | 36,685 € | 300 | |
01.12. 09:15:51.559 | 36,985 € | 3 | |
28.11. 20:23:10.917 | 36,41 € | 1.400 | |
24.11. 18:21:58.624 | 37,03 € | 15 | |
10.11. 16:30:08.965 | 35,655 € | 18 | |
07.11. 10:35:57.903 | 35,10 € | 150 | |
04.11. 21:01:51.051 | 34,965 € | 19 | |
01.11. 09:15:50.059 | 34,395 € | 3 | |
17.10. 09:15:55.517 | 32,185 € | 20 | |
05.10. 11:05:53.102 | 32,695 € | 750 | |
03.10. 09:15:03.892 | 31,20 € | 4 | |
27.09. 16:13:21.306 | 32,305 € | 100 | |
26.09. 11:42:41.771 | 32,355 € | 18 | |
23.09. 16:16:37.283 | 33,01 € | 250 | |
15.09. 09:15:50.417 | 35,15 € | 19 | |
01.09. 09:15:55.826 | 33,295 € | 4 | |
31.08. 14:05:27.452 | 33,48 € | 500 | |
15.08. 09:15:51.193 | 35,655 € | 18 | |
12.08. 10:32:13.521 | 35,71 € | 70 | |
01.08. 09:15:57.937 | 34,525 € | 23 | |
28.07. 20:06:49.186 | 33,69 € | 450 | |
15.07. 09:15:03.725 | 31,745 € | 19 | |
13.07. 18:06:59.135 | 32,865 € | 450 | |
07.07. 08:14:17.852 | 32,56 € | 500 | |
01.07. 09:15:47.840 | 32,835 € | 35 | |
22.06. 09:10:13.259 | 33,205 € | 19 | |
21.06. 19:43:21.264 | 33,82 € | 450 | |
21.06. 19:40:26.844 | 33,82 € | 450 | |
21.06. 10:23:04.938 | 34,08 € | 50 | |
15.06. 09:15:53.222 | 33,665 € | 19 | |
09.06. 10:42:47.312 | 35,415 € | 30 | |
06.06. 10:12:23.134 | 36,09 € | 180 | |
01.06. 09:15:48.911 | 36,22 € | 177 | |
16.05. 09:15:52.605 | 34,275 € | 18 | |
09.05. 13:11:45.199 | 33,185 € | 20 | |
04.05. 11:52:11.429 | 35,14 € | 140 | |
02.05. 10:24:46.608 | 34,66 € | 20 | |
02.05. 09:15:07.428 | 34,995 € | 166 | |
26.04. 20:46:54.598 | 34,695 € | 440 | |
19.04. 09:15:07.555 | 36,23 € | 17 | |
12.04. 18:48:15.497 | 35,965 € | 420 | |
12.04. 09:13:41.365 | 35,865 € | 300 | |
11.04. 10:15:11.475 | 36,425 € | 45 | |
04.04. 19:57:52.419 | 36,585 € | 70 | |
01.04. 09:50:42.679 | 36,65 € | 148 | |
28.03. 15:27:34.678 | 36,455 € | 120 | |
28.03. 10:47:10.082 | 36,54 € | 1.400 | |
25.03. 20:29:25.229 | 36,12 € | 420 | |
25.03. 20:28:43.577 | 36,12 € | 420 | |
24.03. 09:24:03.174 | 36,24 € | 200 | |
15.03. 09:15:09.699 | 34,19 € | 18 | |
14.03. 18:07:14.302 | 34,47 € | 250 | |
08.03. 18:55:32.114 | 33,40 € | 270 | |
08.03. 18:10:29.247 | 32,30 € | 940 | |
08.03. 18:08:39.128 | 32,285 € | 470 | |
08.03. 18:06:45.671 | 32,275 € | 470 | |
07.03. 17:48:15.746 | 31,30 € | 1.012 | |
07.03. 09:44:08.138 | 30,34 € | 50 | |
03.03. 18:53:29.245 | 34,17 € | 440 | |
01.03. 16:40:53.975 | 34,495 € | 723 | |
28.02. 11:48:21.234 | 35,355 € | 50 | |
25.02. 15:16:15.537 | 36,62 € | 200 | |
24.02. 13:02:29.227 | 35,645 € | 50 | |
22.02. 09:13:03.068 | 37,165 € | 132 | |
21.02. 10:28:08.258 | 38,655 € | 160 | |
21.02. 10:03:17.467 | 38,715 € | 750 | |
21.02. 09:48:58.046 | 38,84 € | 750 | |
21.02. 09:48:50.720 | 38,84 € | 500 | |
15.02. 09:15:07.234 | 39,18 € | 16 | |
11.02. 14:01:32.342 | 39,93 € | 130 | |
10.02. 12:59:32.213 | 40,31 € | 500 | |
09.02. 09:13:15.874 | 40,105 € | 2 | |
08.02. 19:50:32.912 | 40,15 € | 300 | |
08.02. 18:14:29.169 | 40,07 € | 380 | |
08.02. 12:10:21.938 | 39,85 € | 300 | |
08.02. 09:12:03.844 | 39,655 € | 50 | |
04.02. 15:03:15.372 | 38,875 € | 70 | |
01.02. 16:13:43.863 | 39,555 € | 1.000 | |
01.02. 16:13:37.093 | 39,545 € | 1.500 | |
24.01. 11:43:53.241 | 37,81 € | 200 | |
17.01. 09:15:07.263 | 40,00 € | 3 | |
03.01. 10:10:09.784 | 37,795 € | 40 | |
03.01. 09:15:06.559 | 37,77 € | 3 | |
27.12. 11:38:35.411 | 37,17 € | 50 | |
23.12. 15:32:34.412 | 37,01 € | 533 | |
20.12. 14:33:20.066 | 35,655 € | 400 | |
20.12. 12:41:52.136 | 35,785 € | 200 | |
16.12. 13:30:20.146 | 36,75 € | 55 | |
15.12. 09:15:07.930 | 36,13 € | 3 | |
01.12. 09:15:06.984 | 35,815 € | 3 | |
26.11. 09:05:16.389 | 35,665 € | 30 | |
19.11. 11:07:58.863 | 37,095 € | 30 | |
15.11. 09:15:07.643 | 37,78 € | 3 | |
01.11. 09:15:06.894 | 37,855 € | 3 | |
25.10. 14:54:38.620 | 37,405 € | 400 | |
21.10. 12:16:44.031 | 36,805 € | 150 | |
15.10. 09:15:06.258 | 36,88 € | 3 | |
13.10. 11:44:37.795 | 36,295 € | 119 | |
08.10. 14:39:08.535 | 36,27 € | 1.400 | |
01.10. 09:15:07.036 | 34,795 € | 3 | |
29.09. 15:15:40.898 | 35,125 € | 385 | |
29.09. 15:06:37.258 | 35,155 € | 443 | |
28.09. 14:03:18.409 | 35,16 € | 1.027 | |
28.09. 13:49:04.524 | 35,175 € | 257 | |
28.09. 12:35:33.227 | 35,115 € | 370 | |
28.09. 12:34:02.188 | 35,12 € | 73 | |
27.09. 13:12:40.283 | 35,255 € | 734 | |
22.09. 11:33:12.214 | 34,18 € | 300 | |
21.09. 10:24:55.890 | 33,965 € | 734 | |
15.09. 09:15:06.659 | 35,04 € | 3 | |
02.09. 09:01:03.316 | 35,595 € | 3 | |
16.08. 09:15:07.183 | 35,91 € | 3 | |
02.08. 09:15:07.575 | 34,71 € | 3 | |
20.07. 14:43:56.997 | 32,11 € | 776 | |
15.07. 09:15:06.622 | 33,965 € | 3 | |
01.07. 09:32:49.034 | 35,095 € | 3 | |
29.06. 09:13:52.142 | 34,97 € | 1.429 | |
17.06. 15:20:06.381 | 36,315 € | 761 | |
15.06. 09:15:06.448 | 35,87 € | 3 | |
01.06. 09:15:07.294 | 36,245 € | 3 | |
25.05. 09:00:05.189 | 35,48 € | 400 | |
17.05. 09:15:07.630 | 35,655 € | 3 | |
11.05. 09:15:20.006 | 34,805 € | 30 | |
03.05. 09:15:08.498 | 34,29 € | 3 | |
15.04. 12:07:37.600 | 33,06 € | 4 | |
15.04. 09:12:01.778 | 33,08 € | 100 | |
01.04. 10:48:13.433 | 33,215 € | 3 | |
01.04. 10:40:10.495 | 33,17 € | 44 | |
18.03. 09:12:28.400 | 33,39 € | 400 | |
17.03. 09:27:27.627 | 32,775 € | 25 | |
15.03. 09:15:07.907 | 33,175 € | 4 | |
11.03. 21:15:57.908 | 32,555 € | 470 | |
09.03. 09:12:44.115 | 33,42 € | 75 | |
08.03. 08:54:11.463 | 32,85 € | 120 | |
01.03. 09:15:07.439 | 31,50 € | 3 | |
23.02. 18:36:16.895 | 31,055 € | 43 | |
15.02. 09:33:35.890 | 29,815 € | 120 | |
15.02. 09:15:07.084 | 29,94 € | 4 | |
15.01. 09:15:08.126 | 28,94 € | 4 | |
07.01. 10:53:10.833 | 28,82 € | 24 | |
18.12. 09:04:27.660 | 27,43 € | 40 | |
15.12. 09:15:07.860 | 27,685 € | 4 | |
08.12. 08:35:54.678 | 28,53 € | 1.000 | |
08.12. 08:33:36.928 | 28,53 € | 1.000 | |
01.12. 12:23:23.245 | 28,15 € | 150 | |
27.11. 09:12:12.699 | 28,20 € | 533 | |
17.11. 09:08:04.445 | 26,74 € | 20 | |
16.11. 12:58:25.858 | 27,00 € | 3.250 | |
16.11. 09:15:10.222 | 26,76 € | 4 | |
05.11. 09:12:18.220 | 22,46 € | 500 | |
05.11. 08:54:41.636 | 22,48 € | 600 | |
23.10. 07:49:28.578 | 21,82 € | 500 | |
15.10. 09:15:16.304 | 21,16 € | 5 | |
23.09. 19:29:48.868 | 20,45 € | 100 | |
21.09. 10:09:16.300 | 20,85 € | 100 | |
15.09. 09:15:13.907 | 22,74 € | 5 | |
03.09. 09:07:58.467 | 23,31 € | 1.000 | |
21.08. 14:15:07.105 | 22,90 € | 1 | |
17.08. 09:15:14.435 | 23,785 € | 5 | |
30.07. 09:07:29.843 | 23,58 € | 630 | |
27.07. 08:35:59.611 | 24,441 € | 138 | |
20.07. 16:28:56.119 | 25,06 € | 4.400 | |
20.07. 16:26:37.498 | 25,075 € | 6.000 | |
20.07. 16:19:29.457 | 25,055 € | 10.000 | |
20.07. 16:15:19.421 | 25,05 € | 10.000 | |
15.07. 09:15:12.799 | 25,005 € | 4 | |
10.07. 11:21:46.527 | 23,975 € | 177 | |
06.07. 08:59:02.181 | 24,885 € | 3.000 | |
15.06. 09:15:12.887 | 23,25 € | 5 | |
05.06. 08:53:46.759 | 25,215 € | 200 | |
21.05. 15:38:39.693 | 21,505 € | 7 | |
15.05. 19:56:48.827 | 20,62 € | 77 | |
15.05. 09:15:10.427 | 21,01 € | 5 | |
23.04. 20:11:06.546 | 21,10 € | 400 | |
23.04. 15:28:01.825 | 20,935 € | 924 | |
17.04. 12:51:44.885 | 21,41 € | 25 | |
16.04. 12:04:20.169 | 20,74 € | 300 | |
16.04. 11:20:41.010 | 20,855 € | 615 | |
15.04. 09:15:11.818 | 21,855 € | 5 | |
08.04. 08:14:30.092 | 21,83 € | 5.000 | |
24.03. 10:48:36.240 | 22,32 € | 150 | |
20.03. 09:24:21.205 | 22,845 € | 130 | |
13.03. 14:55:45.476 | 23,79 € | 150 | |
09.03. 14:57:14.085 | 26,34 € | 55 | |
28.02. 09:41:33.059 | 31,74 € | 55 | |
28.01. 21:04:40.579 | 34,855 € | 39 | |
20.01. 20:44:09.307 | 36,055 € | 1 | |
04.12. 10:30:40.793 | 34,32 € | 210 | |
21.08. 14:26:02.585 | 30,20 € | 5 | |
15.08. 09:15:09.421 | 29,385 € | 4 | |
02.08. 09:00:05.580 | 31,605 € | 650 | |
29.07. 13:13:14.805 | 33,365 € | 166 | |
25.07. 13:21:28.740 | 33,92 € | 100 | |
25.07. 13:14:27.416 | 33,945 € | 150 | |
15.07. 09:15:09.178 | 34,375 € | 3 | |
12.07. 12:38:51.760 | 34,485 € | 600 | |
08.07. 15:04:26.912 | 34,166 € | 15 | |
08.07. 08:56:44.216 | 34,36 € | 25 | |
17.06. 09:15:09.271 | 32,999 € | 4 | |
13.06. 08:27:42.378 | 32,89 € | 1.000 | |
29.05. 15:56:18.425 | 33,03 € | 100 | |
16.05. 08:34:28.774 | 34,21 € | 1.900 | |
15.05. 09:15:03.268 | 34,294 € | 3 | |
15.04. 14:48:19.160 | 36,606 € | 100 | |
15.04. 09:15:02.814 | 36,739 € | 3 | |
21.03. 13:00:07.557 | 34,391 € | 250 | |
15.03. 09:15:02.635 | 34,674 € | 3 | |
04.03. 09:26:18.941 | 35,091 € | 110 | |
01.03. 14:49:51.290 | 35,129 € | 100 | |
01.03. 14:45:03.305 | 35,129 € | 150 | |
15.02. 09:15:03.113 | 33,149 € | 4 | |
22.01. 15:08:37.527 | 33,751 € | 5 | |
15.01. 09:15:03.062 | 33,589 € | 4 | |
18.12. 11:33:47.086 | 32,786 € | 145 | |
18.12. 11:30:24.694 | 32,824 € | 150 | |
17.12. 09:15:02.640 | 32,959 € | 4 | |
15.11. 09:15:03.644 | 35,544 € | 3 | |
15.10. 09:15:03.076 | 35,788 € | 3 | |
11.10. 09:58:24.635 | 35,879 € | 17 | |
21.09. 15:20:36.953 | 38,759 € | 200 | |
13.08. 11:53:12.552 | 38,011 € | 2.441 | |
13.08. 09:03:59.146 | 38,2673 € | 600 | |
25.06. 16:02:44.989 | 38,344 € | 26 | |
20.06. 14:37:15.100 | 39,3618 € | 196 | |
20.06. 13:59:34.190 | 39,331 € | 65 | |
20.06. 13:52:31.955 | 39,336 € | 43 | |
07.06. 16:50:36.792 | 39,261 € | 62 | |
29.05. 08:41:10.739 | 39,98 € | 836 | |
24.05. 14:44:57.772 | 41,266 € | 80 | |
08.05. 09:31:44.222 | 41,791 € | 17 | |
07.05. 09:55:52.421 | 41,514 € | 17 | |
13.04. 20:08:49.906 | 41,154 € | 3 | |
13.04. 19:11:01.309 | 41,125 € | 1 | |
27.03. 17:17:03.884 | 40,306 € | 300 | |
27.03. 17:16:07.152 | 40,291 € | 175 | |
15.03. 14:01:35.422 | 41,646 € | 450 | |
15.03. 12:41:35.752 | 41,736 € | 110 | |
15.03. 11:53:34.093 | 41,666 € | 175 | |
15.03. 11:50:53.621 | 41,641 € | 125 | |
15.03. 11:50:42.981 | 41,63 € | 250 | |
14.03. 15:57:54.034 | 41,8102 € | 120 | |
14.03. 15:55:49.448 | 41,831 € | 150 | |
08.02. 14:47:29.606 | 43,686 € | 250 | |
06.02. 17:13:33.059 | 42,639 € | 75 | |
06.02. 16:57:22.265 | 42,889 € | 50 | |
06.02. 15:13:23.549 | 42,451 € | 30 | |
15.01. 12:55:58.611 | 44,874 € | 150 | |
12.01. 18:04:07.553 | 45,113 € | 1.000 | |
12.01. 09:35:39.554 | 44,894 € | 100 | |
11.01. 15:12:48.972 | 44,869 € | 110 | |
11.01. 14:59:45.819 | 44,884 € | 450 | |
09.01. 17:09:58.140 | 43,806 € | 225 | |
09.01. 17:07:21.316 | 43,806 € | 125 | |
04.01. 18:35:34.765 | 43,451 € | 700 | |
29.12. 10:51:38.300 | 42,641 € | 1.000 | |
22.12. 18:46:56.945 | 43,052 € | 3 | |
15.12. 09:18:37.636 | 42,819 € | 225 | |
15.12. 09:14:57.931 | 42,779 € | 125 | |
13.12. 09:14:43.834 | 43,501 € | 1 | |
08.12. 10:07:56.630 | 43,229 € | 300 | |
30.11. 18:20:50.461 | 42,341 € | 29 | |
20.11. 15:33:37.060 | 41,741 € | 700 | |
16.11. 16:02:13.319 | 41,959 € | 41 | |
07.11. 16:57:18.061 | 42,621 € | 230 | |
07.11. 16:52:54.853 | 42,591 € | 115 | |
04.11. 12:53:11.178 | 43,175 € | 1 | |
02.11. 19:25:21.620 | 42,952 € | 120 | |
19.10. 09:00:25.812 | 43,219 € | 43 | |
18.10. 13:29:34.757 | 43,129 € | 1.978 | |
11.10. 19:18:23.801 | 43,203 € | 800 | |
05.10. 19:35:46.153 | 43,71 € | 150 | |
04.10. 13:16:50.357 | 43,181 € | 23 | |
27.09. 12:26:12.555 | 43,269 € | 50 | |
21.09. 19:23:48.766 | 43,039 € | 29 | |
19.09. 14:33:01.592 | 42,519 € | 120 | |
19.09. 14:31:32.805 | 42,519 € | 100 | |
18.09. 15:50:47.980 | 42,511 € | 42 | |
13.09. 16:56:52.231 | 42,511 € | 71 | |
12.09. 17:13:55.429 | 42,281 € | 350 | |
12.09. 17:12:25.206 | 42,271 € | 115 | |
12.09. 13:41:58.503 | 42,221 € | 2 | |
30.08. 13:45:17.055 | 41,421 € | 100 | |
30.08. 13:44:10.725 | 41,411 € | 100 | |
22.08. 18:28:25.652 | 42,003 € | 30 | |
19.08. 10:23:07.439 | 42,00 € | 2 | |
16.08. 18:16:09.592 | 43,17 € | 30 | |
15.08. 18:04:22.650 | 42,781 € | 42 | |
15.08. 09:15:42.753 | 42,859 € | 2 | |
14.08. 08:17:24.330 | 42,258 € | 1 | |
08.08. 18:13:30.268 | 43,99 € | 240 | |
01.08. 09:15:36.033 | 43,389 € | 2 | |
26.07. 09:43:55.064 | 43,511 € | 2 | |
25.07. 16:59:30.144 | 43,589 € | 62 | |
19.07. 09:58:38.298 | 42,909 € | 700 | |
18.07. 08:02:28.521 | 43,402 € | 30 | |
17.07. 09:35:43.729 | 43,509 € | 23 | |
17.07. 08:57:20.014 | 43,937 € | 100 | |
13.07. 16:04:04.898 | 43,779 € | 1 | |
11.07. 16:52:42.668 | 43,199 € | 240 | |
10.07. 19:55:13.576 | 43,40 € | 46 | |
10.07. 13:08:27.098 | 43,209 € | 200 | |
04.07. 20:01:23.153 | 43,315 € | 12 | |
03.07. 18:11:57.909 | 42,963 € | 5 | |
30.06. 10:01:33.364 | 42,411 € | 5 | |
29.06. 13:33:42.675 | 43,001 € | 1 | |
19.05. 13:31:23.476 | 42,191 € | 175 | |
08.05. 20:22:37.128 | 42,95 € | 1 | |
08.05. 09:04:42.732 | 43,479 € | 150 | |
05.05. 21:22:57.638 | 43,453 € | 38 | |
27.04. 14:33:05.343 | 41,881 € | 2 | |
26.04. 09:23:01.570 | 41,91 € | 220 | |
25.04. 20:13:14.510 | 41,85 € | 28 | |
25.04. 12:45:59.773 | 41,859 € | 500 | |
25.04. 11:51:50.185 | 41,779 € | 100 | |
25.04. 11:48:47.848 | 41,809 € | 100 | |
25.04. 11:41:52.622 | 41,75 € | 200 | |
25.04. 11:32:18.888 | 41,75 € | 40 | |
24.04. 12:11:48.818 | 41,531 € | 20 | |
24.04. 09:49:55.644 | 41,39 € | 400 | |
19.04. 09:57:26.242 | 38,889 € | 2 | |
10.04. 09:27:02.506 | 40,073 € | 95 | |
07.04. 19:17:58.136 | 40,135 € | 41 | |
04.04. 13:59:41.246 | 39,58 € | 110 | |
27.03. 12:08:01.139 | 39,59 € | 4.000 | |
17.03. 17:58:08.022 | 40,46 € | 1.230 | |
10.03. 14:25:11.597 | 40,45 € | 220 | |
06.03. 14:07:44.768 | 39,491 € | 17 | |
01.03. 12:02:45.833 | 39,169 € | 1.500 | |
24.02. 14:22:42.176 | 37,931 € | 3 | |
24.02. 10:15:51.584 | 38,542 € | 3.000 | |
23.02. 13:11:50.345 | 39,121 € | 100 | |
16.02. 08:28:20.203 | 39,581 € | 46 | |
13.02. 14:20:47.015 | 38,989 € | 80 | |
08.02. 16:31:16.698 | 38,21 € | 190 | |
08.02. 16:06:11.918 | 38,08 € | 200 | |
06.02. 16:48:46.096 | 39,181 € | 342 | |
30.01. 10:03:49.686 | 39,551 € | 50 | |
27.01. 18:24:59.930 | 39,709 € | 30 | |
27.01. 10:46:15.706 | 39,80 € | 134 | |
25.01. 14:56:48.438 | 39,989 € | 28 | |
25.01. 09:54:43.192 | 39,849 € | 3 | |
10.01. 09:55:13.264 | 38,509 € | 60 | |
05.01. 09:02:22.481 | 39,00 € | 21 | |
03.01. 14:55:44.965 | 39,48 € | 200 | |
02.01. 11:22:58.171 | 38,421 € | 1 | |
27.12. 14:03:08.098 | 38,391 € | 5 | |
19.12. 14:26:41.247 | 38,751 € | 30 | |
15.12. 15:05:42.945 | 39,011 € | 200 | |
14.12. 16:45:08.772 | 38,491 € | 500 | |
12.12. 19:01:22.787 | 37,74 € | 1 | |
08.12. 13:41:46.418 | 38,299 € | 1.500 | |
07.12. 13:29:59.295 | 37,959 € | 100 | |
07.12. 09:45:12.719 | 37,929 € | 2 | |
07.12. 09:22:09.345 | 37,929 € | 100 | |
06.12. 17:11:38.965 | 37,031 € | 17 | |
29.11. 17:00:53.873 | 35,07 € | 16 | |
28.11. 08:36:11.919 | 35,01 € | 36 | |
25.11. 09:26:23.905 | 35,40 € | 2.000 | |
24.11. 12:42:01.883 | 35,551 € | 7 | |
14.11. 17:43:32.705 | 36,24 € | 36 | |
14.11. 17:04:59.393 | 35,931 € | 100 | |
10.11. 17:25:52.763 | 35,389 € | 140 | |
10.11. 09:41:26.401 | 35,801 € | 300 | |
10.11. 09:37:12.561 | 35,751 € | 400 | |
09.11. 13:30:29.960 | 33,421 € | 145 | |
09.11. 11:37:02.581 | 33,391 € | 50 | |
09.11. 10:12:07.153 | 33,121 € | 100 | |
09.11. 10:07:54.043 | 33,221 € | 7 | |
02.11. 09:54:16.807 | 32,901 € | 16 | |
02.11. 09:21:34.885 | 32,819 € | 200 | |
01.11. 10:14:38.259 | 33,881 € | 30 | |
31.10. 16:30:58.074 | 34,169 € | 300 | |
28.10. 15:43:20.888 | 34,329 € | 1.500 | |
26.10. 08:18:30.686 | 34,13 € | 60 | |
25.10. 18:11:32.299 | 34,158 € | 2 | |
24.10. 10:30:02.684 | 34,039 € | 350 | |
24.10. 09:20:26.831 | 34,095 € | 700 | |
20.10. 16:33:59.529 | 33,409 € | 200 | |
20.10. 09:15:07.411 | 33,099 € | 12 | |
18.10. 18:02:32.501 | 32,872 € | 250 | |
17.10. 09:15:27.159 | 31,939 € | 63 | |
13.10. 13:17:40.463 | 31,299 € | 20 | |
11.10. 15:29:19.374 | 32,099 € | 156 | |
05.10. 09:15:16.373 | 31,469 € | 26 | |
04.10. 09:15:39.320 | 31,519 € | 75 | |
30.09. 20:10:22.764 | 31,36 € | 700 | |
28.09. 20:05:31.848 | 31,21 € | 8 | |
26.09. 15:45:05.708 | 30,791 € | 22 | |
26.09. 12:09:46.396 | 30,879 € | 100 | |
22.09. 20:17:48.442 | 32,271 € | 30 | |
22.09. 11:27:20.374 | 31,909 € | 76 | |
21.09. 09:21:35.593 | 31,971 € | 100 | |
20.09. 12:40:18.969 | 31,299 € | 160 | |
20.09. 09:15:06.500 | 31,339 € | 17 | |
19.09. 15:40:35.565 | 31,471 € | 190 | |
19.09. 15:30:00.138 | 31,471 € | 60 | |
16.09. 16:11:12.802 | 31,131 € | 40 | |
15.09. 09:15:17.059 | 31,919 € | 102 | |
14.09. 15:29:42.003 | 31,629 € | 660 | |
05.09. 09:15:13.375 | 33,009 € | 30 | |
01.09. 09:15:54.700 | 32,609 € | 53 | |
30.08. 19:34:18.682 | 31,797 € | 30 | |
22.08. 09:15:15.907 | 29,769 € | 35 | |
17.08. 15:25:25.914 | 30,051 € | 75 | |
16.08. 09:46:49.872 | 30,291 € | 105 | |
15.08. 09:15:15.453 | 30,749 € | 92 | |
11.08. 08:30:21.667 | 30,813 € | 35 | |
10.08. 14:04:28.960 | 30,499 € | 35 | |
08.08. 14:11:36.512 | 30,099 € | 25 | |
05.08. 09:15:13.311 | 29,229 € | 51 | |
03.08. 07:59:13.830 | 28,158 € | 150 | |
03.08. 07:33:30.871 | 28,168 € | 150 | |
02.08. 14:37:39.882 | 28,191 € | 100 | |
02.08. 10:51:30.830 | 28,171 € | 1.800 | |
02.08. 10:48:38.837 | 28,151 € | 1.800 | |
01.08. 09:15:20.256 | 29,909 € | 70 | |
20.07. 09:15:09.063 | 29,289 € | 18 | |
19.07. 17:04:30.516 | 29,251 € | 6 | |
19.07. 14:24:37.652 | 28,981 € | 20 | |
15.07. 14:10:33.584 | 29,339 € | 350 | |
15.07. 09:15:15.173 | 29,419 € | 95 | |
14.07. 12:40:46.723 | 29,159 € | 100 | |
14.07. 12:29:59.091 | 29,099 € | 4 | |
14.07. 10:52:01.500 | 29,141 € | 250 | |
14.07. 09:17:37.782 | 29,099 € | 2 | |
12.07. 11:51:30.637 | 28,689 € | 22 | |
12.07. 10:47:30.565 | 28,641 € | 250 | |
12.07. 09:53:57.310 | 28,303 € | 2.200 | |
08.07. 14:47:04.248 | 27,569 € | 20 | |
06.07. 15:44:37.730 | 26,099 € | 100 | |
06.07. 10:59:37.587 | 26,457 € | 500 | |
05.07. 09:15:13.769 | 27,219 € | 54 | |
01.07. 09:15:18.033 | 28,039 € | 57 | |
30.06. 19:40:32.246 | 28,27 € | 56 | |
29.06. 13:36:33.447 | 27,459 € | 30 | |
29.06. 09:32:50.298 | 27,829 € | 50 | |
27.06. 17:34:01.791 | 26,653 € | 600 | |
24.06. 17:16:21.196 | 28,649 € | 523 | |
24.06. 12:52:41.302 | 28,319 € | 300 | |
24.06. 09:42:46.471 | 28,989 € | 85 | |
24.06. 07:49:47.612 | 28,128 € | 190 | |
23.06. 15:36:55.188 | 33,091 € | 60 | |
23.06. 15:13:10.442 | 33,261 € | 300 | |
22.06. 15:33:46.330 | 32,719 € | 190 | |
21.06. 14:37:25.008 | 32,229 € | 30 | |
21.06. 13:50:50.621 | 32,409 € | 30 | |
20.06. 09:31:42.955 | 31,909 € | 18 | |
17.06. 13:13:48.515 | 30,271 € | 9 | |
17.06. 12:14:45.740 | 30,329 € | 490 | |
15.06. 16:34:08.177 | 29,841 € | 21 | |
15.06. 09:15:15.764 | 29,869 € | 186 | |
08.06. 16:32:13.856 | 32,549 € | 10 | |
06.06. 09:15:11.469 | 32,499 € | 63 | |
01.06. 09:15:19.732 | 33,569 € | 23 | |
20.05. 09:15:08.537 | 32,329 € | 17 | |
17.05. 09:15:19.525 | 31,609 € | 83 | |
13.05. 08:40:12.951 | 30,993 € | 1 | |
06.05. 20:02:16.736 | 31,314 € | 1 | |
05.05. 09:15:10.207 | 31,669 € | 65 | |
02.05. 09:15:18.889 | 33,159 € | 107 | |
28.04. 09:01:00.104 | 33,864 € | 100 | |
27.04. 17:40:42.769 | 34,103 € | 1 | |
20.04. 20:00:25.638 | 33,763 € | 70 | |
20.04. 09:15:07.873 | 32,739 € | 16 | |
19.04. 14:04:27.050 | 33,059 € | 100 | |
15.04. 09:15:17.061 | 32,439 € | 43 | |
05.04. 09:15:10.185 | 30,429 € | 68 | |
01.04. 09:15:21.925 | 31,019 € | 20 | |
29.03. 11:55:23.283 | 31,621 € | 20 | |
23.03. 15:14:40.269 | 32,721 € | 100 | |
23.03. 12:25:58.011 | 32,725 € | 700 | |
21.03. 09:15:08.314 | 33,349 € | 16 | |
17.03. 21:17:18.918 | 33,21 € | 1 | |
15.03. 09:15:16.934 | 34,299 € | 45 | |
11.03. 10:04:59.035 | 34,129 € | 100 | |
07.03. 11:14:50.470 | 32,939 € | 30 | |
07.03. 09:15:14.343 | 33,619 € | 61 | |
02.03. 17:16:38.316 | 33,399 € | 20 | |
01.03. 16:54:44.598 | 32,041 € | 55 | |
01.03. 09:15:17.612 | 31,849 € | 19 | |
26.02. 10:11:45.018 | 31,349 € | 800 | |
23.02. 21:20:23.184 | 30,649 € | 1 | |
22.02. 09:15:17.651 | 30,739 € | 20 | |
15.02. 09:15:13.925 | 30,599 € | 48 | |
15.02. 08:49:26.341 | 30,328 € | 10 | |
10.02. 08:08:58.010 | 28,657 € | 250 | |
09.02. 10:28:47.262 | 29,718 € | 435 | |
08.02. 16:46:48.305 | 29,921 € | 6 | |
05.02. 14:50:05.315 | 31,801 € | 30 | |
05.02. 09:15:46.684 | 31,849 € | 64 | |
02.02. 17:17:47.750 | 31,821 € | 21 | |
01.02. 09:16:06.947 | 33,649 € | 10 | |
20.01. 09:15:11.277 | 32,869 € | 15 | |
18.01. 11:51:21.822 | 33,891 € | 10 | |
15.01. 09:15:14.566 | 35,389 € | 43 | |
14.01. 21:38:24.093 | 36,261 € | 1 | |
07.01. 15:37:05.094 | 36,619 € | 6 | |
05.01. 09:15:38.996 | 38,599 € | 59 | |
04.01. 09:15:17.156 | 38,459 € | 7 | |
29.12. 11:49:09.968 | 39,691 € | 2 | |
22.12. 21:27:40.423 | 39,156 € | 1 | |
21.12. 09:15:12.750 | 39,009 € | 13 | |
17.12. 10:17:16.886 | 39,871 € | 55 | |
15.12. 09:15:17.035 | 37,859 € | 41 | |
14.12. 16:26:30.704 | 37,599 € | 4 | |
14.12. 13:34:40.546 | 37,771 € | 120 | |
11.12. 09:54:44.572 | 38,489 € | 7 | |
08.12. 20:15:02.285 | 39,131 € | 2 | |
07.12. 09:15:12.224 | 40,659 € | 51 | |
01.12. 17:20:02.768 | 41,831 € | 72 | |
01.12. 09:17:14.239 | 41,969 € | 15 | |
30.11. 10:29:13.688 | 41,549 € | 120 | |
25.11. 10:31:33.513 | 40,961 € | 18 | |
20.11. 09:16:10.130 | 41,569 € | 13 | |
16.11. 10:23:26.877 | 40,739 € | 18 | |
16.11. 09:16:18.341 | 40,459 € | 40 | |
14.11. 10:18:44.467 | 39,652 € | 5 | |
14.11. 10:13:19.841 | 39,652 € | 5 | |
13.11. 12:33:57.894 | 40,50 € | 1 | |
13.11. 09:12:20.576 | 40,80 € | 1 | |
05.11. 09:15:12.394 | 41,519 € | 56 | |
04.11. 15:59:30.869 | 41,781 € | 4 | |
04.11. 15:31:07.008 | 42,011 € | 3 | |
02.11. 12:29:13.750 | 41,481 € | 116 | |
02.11. 09:15:19.488 | 41,179 € | 22 | |
29.10. 09:54:55.661 | 41,421 € | 52 | |
28.10. 12:38:23.061 | 41,831 € | 7 | |
20.10. 09:15:09.643 | 41,889 € | 13 | |
15.10. 09:15:19.105 | 40,859 € | 37 | |
13.10. 11:24:20.312 | 40,621 € | 30 | |
05.10. 09:15:13.866 | 40,519 € | 52 | |
02.10. 14:49:10.555 | 39,50 € | 2 | |
01.10. 10:30:59.939 | 40,001 € | 2 | |
01.10. 09:15:22.161 | 40,039 € | 19 | |
30.09. 17:09:58.384 | 39,479 € | 3 | |
30.09. 15:26:32.381 | 39,589 € | 3 | |
25.09. 13:22:51.773 | 39,799 € | 1 | |
22.09. 10:53:45.997 | 40,219 € | 4 | |
21.09. 16:38:19.780 | 41,151 € | 88 | |
21.09. 16:37:50.577 | 41,161 € | 162 | |
21.09. 16:37:46.249 | 41,141 € | 100 | |
21.09. 16:37:34.499 | 41,141 € | 100 | |
21.09. 16:37:19.655 | 41,111 € | 250 | |
21.09. 09:15:52.329 | 40,939 € | 22 | |
15.09. 09:15:13.561 | 41,179 € | 38 | |
13.09. 18:16:20.051 | 41,465 € | 52 | |
07.09. 09:15:10.321 | 41,509 € | 46 | |
03.09. 13:36:30.836 | 41,821 € | 8 | |
02.09. 11:31:18.333 | 41,081 € | 80 | |
01.09. 16:26:55.533 | 41,191 € | 344 | |
01.09. 09:15:27.340 | 42,229 € | 17 | |
26.08. 15:27:30.139 | 42,121 € | 4 | |
26.08. 11:49:27.817 | 41,361 € | 8 | |
25.08. 18:29:40.820 | 41,298 € | 65 | |
25.08. 18:16:41.368 | 41,974 € | 1 | |
25.08. 17:26:18.645 | 42,211 € | 37 | |
25.08. 17:20:07.690 | 42,171 € | 127 | |
25.08. 17:17:53.361 | 42,181 € | 52 | |
24.08. 14:27:10.664 | 40,609 € | 7 | |
24.08. 13:38:36.967 | 40,481 € | 22 | |
24.08. 12:28:30.056 | 41,209 € | 4 | |
24.08. 11:12:43.191 | 41,231 € | 20 | |
24.08. 07:31:32.509 | 40,795 € | 100 | |
24.08. 07:31:31.572 | 40,795 € | 45 | |
21.08. 21:22:04.284 | 41,748 € | 52 | |
21.08. 20:50:45.098 | 41,749 € | 60 | |
21.08. 16:36:10.759 | 42,991 € | 25 | |
21.08. 09:04:03.539 | 43,301 € | 19 | |
20.08. 21:53:14.144 | 43,525 € | 3 | |
20.08. 10:50:09.995 | 44,711 € | 35 | |
20.08. 09:15:14.268 | 44,989 € | 23 | |
18.08. 12:44:48.495 | 45,841 € | 20 | |
17.08. 09:15:17.513 | 45,999 € | 35 | |
14.08. 13:07:10.564 | 45,389 € | 1 | |
12.08. 15:51:25.553 | 45,399 € | 1 | |
12.08. 14:30:40.332 | 45,671 € | 87 | |
10.08. 10:14:56.703 | 46,621 € | 21 | |
07.08. 17:16:47.428 | 46,979 € | 50 | |
07.08. 14:54:45.299 | 47,371 € | 359 | |
05.08. 10:54:01.404 | 47,529 € | 18 | |
05.08. 09:15:21.730 | 47,479 € | 41 | |
05.08. 09:10:55.619 | 47,301 € | 20 | |
03.08. 09:15:26.905 | 47,579 € | 15 | |
03.08. 09:06:09.185 | 47,809 € | 65 | |
27.07. 16:29:50.613 | 46,211 € | 52 | |
22.07. 10:36:39.288 | 48,039 € | 8 | |
21.07. 19:19:32.396 | 48,052 € | 40 | |
21.07. 19:18:50.349 | 47,977 € | 40 | |
21.07. 19:18:31.145 | 47,977 € | 40 | |
21.07. 19:18:04.364 | 47,98 € | 40 | |
21.07. 19:17:35.848 | 47,976 € | 40 | |
21.07. 19:17:16.364 | 47,979 € | 40 | |
21.07. 18:30:17.612 | 48,039 € | 21 | |
20.07. 11:20:24.900 | 48,511 € | 4 | |
20.07. 09:15:20.810 | 48,349 € | 21 | |
17.07. 13:08:56.564 | 48,121 € | 2 | |
16.07. 10:46:13.444 | 48,261 € | 40 | |
15.07. 09:15:28.043 | 47,309 € | 30 | |
13.07. 16:07:01.414 | 47,079 € | 52 | |
13.07. 09:13:40.265 | 46,669 € | 20 | |
08.07. 12:23:37.438 | 43,545 € | 350 | |
07.07. 16:30:17.671 | 43,831 € | 1 | |
07.07. 12:48:23.562 | 44,421 € | 42 | |
07.07. 07:35:58.681 | 44,934 € | 120 | |
06.07. 15:17:27.988 | 44,261 € | 100 | |
06.07. 09:15:29.088 | 44,919 € | 44 | |
03.07. 20:59:32.663 | 45,541 € | 20 | |
03.07. 17:53:48.771 | 45,628 € | 2 | |
03.07. 10:50:14.791 | 45,589 € | 1 | |
02.07. 15:39:16.269 | 46,089 € | 1.000 | |
01.07. 09:15:32.141 | 45,719 € | 23 | |
30.06. 09:21:38.428 | 45,45 € | 1 | |
29.06. 21:47:07.729 | 45,60 € | 1 | |
29.06. 14:07:54.011 | 45,931 € | 73 | |
29.06. 08:41:48.858 | 45,837 € | 110 | |
26.06. 14:49:23.936 | 47,501 € | 8 | |
24.06. 10:35:48.546 | 47,491 € | 3 | |
22.06. 09:18:30.638 | 46,469 € | 23 | |
17.06. 22:53:00.704 | 44,95 € | 27 | |
17.06. 17:24:05.347 | 45,281 € | 17 | |
15.06. 09:15:35.673 | 46,209 € | 32 | |
12.06. 11:01:14.781 | 46,641 € | 114 | |
12.06. 10:55:01.242 | 46,741 € | 30 | |
11.06. 10:14:03.770 | 46,719 € | 2 | |
11.06. 09:56:19.565 | 46,651 € | 5 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
14:05:00.000 | 454 | 55,45 € | 55,48 € | 454 |
14:04:00.000 | 454 | 55,46 € | 55,51 € | 454 |
14:03:00.000 | 2.270 | 55,46 € | 55,50 € | 2.270 |
14:02:00.000 | 454 | 55,43 € | 55,45 € | 454 |
14:01:00.000 | 454 | 55,41 € | 55,45 € | 454 |
14:00:00.000 | 454 | 55,41 € | 55,45 € | 454 |
13:58:00.000 | 454 | 55,41 € | 55,45 € | 454 |
13:57:00.000 | 454 | 55,40 € | 55,42 € | 454 |
13:56:00.000 | 454 | 55,38 € | 55,41 € | 454 |
Stammdaten
WKN | DBX1SF |
ISIN | LU0292103651 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 2,87 % |
Abstand 52W Hoch | 2,87 % |
Abstand 52W Tief | 28,70 % |
Vola 30 Tage | 7,83 % |
Vola 250 Tage | 22,70 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 56,515 | -1,884 | |
1 Monat | 54,385 | +1,958 | |
6 Monate | 50,860 | +9,025 | |
Lfd. Jahr | 44,903 | +23,490 | |
1 Jahr | 44,488 | +24,642 | |
3 Jahre | 36,260 | +52,923 | |
5 Jahre | 36,663 | +51,244 |