23,658$
0,10%
Echtzeitkurs Xtrackers S&P Select Frontier Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers S&P Select Frontier Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 23,60 | 23,72 | 23,53 | 23,66 | 0,09% | - |
| 25.06.2025 | 23,70 | 23,71 | 23,45 | 23,64 | 0,57% | - |
| 24.06.2025 | 23,25 | 23,51 | 23,21 | 23,50 | 1,56% | - |
| 23.06.2025 | 23,06 | 23,16 | 22,95 | 23,14 | 0,24% | - |
| 20.06.2025 | 23,14 | 23,14 | 23,01 | 23,08 | -0,59% | - |
| 18.06.2025 | 23,33 | 23,40 | 23,21 | 23,22 | -0,37% | - |
| 17.06.2025 | 23,49 | 23,49 | 23,28 | 23,31 | -0,64% | - |
| 16.06.2025 | 23,39 | 23,56 | 23,37 | 23,46 | 0,67% | - |
| 13.06.2025 | 23,29 | 23,46 | 23,26 | 23,30 | -1,18% | - |
| 12.06.2025 | 23,46 | 23,73 | 23,43 | 23,58 | 0,14% | - |
| 11.06.2025 | 23,83 | 23,83 | 23,51 | 23,55 | -0,27% | - |
| 10.06.2025 | 23,53 | 23,77 | 23,43 | 23,61 | -0,04% | - |
| 09.06.2025 | 23,53 | 23,67 | 23,39 | 23,62 | -1,05% | - |
| 06.06.2025 | 23,89 | 23,92 | 23,60 | 23,87 | 0,79% | - |
| 05.06.2025 | 23,77 | 23,81 | 23,64 | 23,68 | -0,58% | - |
| 04.06.2025 | 23,88 | 24,03 | 23,80 | 23,82 | 0,48% | - |
| 03.06.2025 | 23,63 | 24,22 | 23,52 | 23,70 | 0,16% | - |
| 02.06.2025 | 23,61 | 23,68 | 23,56 | 23,67 | 0,43% | - |
| 30.05.2025 | 23,66 | 23,69 | 23,41 | 23,57 | -1,32% | - |
| 29.05.2025 | 23,78 | 23,92 | 23,68 | 23,88 | 0,84% | - |
| 28.05.2025 | 23,70 | 23,80 | 23,61 | 23,68 | -0,39% | - |
| 27.05.2025 | 24,02 | 24,02 | 23,76 | 23,78 | -0,65% | - |
| 23.05.2025 | 23,73 | 23,99 | 23,73 | 23,93 | 0,69% | - |
| 22.05.2025 | 23,69 | 23,81 | 23,50 | 23,77 | 0,40% | - |
| 21.05.2025 | 23,82 | 23,95 | 23,63 | 23,67 | -0,21% | - |
| 20.05.2025 | 23,83 | 23,91 | 23,57 | 23,72 | 0,34% | - |
| 19.05.2025 | 23,33 | 23,69 | 23,31 | 23,64 | 2,19% | - |
| 16.05.2025 | 23,04 | 23,19 | 23,03 | 23,14 | -0,47% | - |
| 15.05.2025 | 23,22 | 23,29 | 23,04 | 23,25 | -0,09% | - |
| 14.05.2025 | 23,21 | 23,30 | 23,11 | 23,27 | 0,41% | - |
| 13.05.2025 | 23,04 | 23,31 | 23,01 | 23,17 | 2,19% | - |
| 12.05.2025 | 23,01 | 23,02 | 22,45 | 22,68 | 0,10% | - |
| 09.05.2025 | 22,56 | 22,78 | 22,48 | 22,65 | 0,73% | - |
| 08.05.2025 | 22,62 | 22,64 | 22,33 | 22,49 | 2,86% | - |
| 07.05.2025 | 21,80 | 21,97 | 21,76 | 21,87 | -1,44% | - |
| 06.05.2025 | 21,96 | 22,25 | 21,96 | 22,19 | 0,84% | - |
| 05.05.2025 | 21,96 | 22,16 | 21,93 | 22,00 | -0,61% | - |
| 02.05.2025 | 22,21 | 22,30 | 22,05 | 22,14 | -0,20% | - |
| 30.04.2025 | 21,88 | 22,19 | 21,77 | 22,18 | -0,16% | - |
| 29.04.2025 | 22,15 | 22,26 | 22,08 | 22,22 | 0,12% | - |
| 28.04.2025 | 22,29 | 22,34 | 22,06 | 22,19 | -1,03% | - |
| 25.04.2025 | 22,35 | 22,53 | 22,31 | 22,42 | 0,55% | - |
| 24.04.2025 | 22,18 | 22,36 | 22,07 | 22,30 | 1,61% | - |
| 23.04.2025 | 22,09 | 22,46 | 21,68 | 21,94 | 1,28% | - |
| 22.04.2025 | 21,49 | 21,78 | 21,48 | 21,67 | -1,31% | - |
| 17.04.2025 | 21,81 | 22,11 | 21,81 | 21,95 | 1,36% | - |
| 16.04.2025 | 21,68 | 21,90 | 21,54 | 21,66 | 0,04% | - |
| 15.04.2025 | 21,87 | 22,17 | 21,13 | 21,65 | -0,71% | - |
| 14.04.2025 | 21,84 | 22,00 | 21,61 | 21,81 | 3,65% | - |
| 11.04.2025 | 20,40 | 21,08 | 19,67 | 21,04 | 5,48% | - |
| 10.04.2025 | 20,10 | 20,21 | 19,73 | 19,95 | -0,49% | - |
| 09.04.2025 | 18,79 | 20,27 | 18,58 | 20,04 | 6,02% | - |
| 08.04.2025 | 19,60 | 19,77 | 18,75 | 18,91 | -0,97% | - |
| 07.04.2025 | 18,51 | 20,76 | 18,50 | 19,09 | -1,49% | - |
| 04.04.2025 | 20,31 | 20,34 | 19,25 | 19,38 | -6,28% | - |
| 03.04.2025 | 20,66 | 20,79 | 20,36 | 20,68 | -4,56% | - |
| 02.04.2025 | 21,41 | 21,70 | 21,40 | 21,66 | 1,33% | - |
| 01.04.2025 | 21,47 | 21,66 | 21,28 | 21,38 | -1,19% | - |
| 31.03.2025 | 21,67 | 21,67 | 21,36 | 21,64 | -1,76% | - |
| 28.03.2025 | 22,34 | 22,34 | 21,99 | 22,02 | -2,15% | - |
| 27.03.2025 | 22,52 | 22,71 | 22,47 | 22,51 | 0,16% | - |
| 26.03.2025 | 22,61 | 22,67 | 22,43 | 22,47 | -0,62% | - |
| 25.03.2025 | 22,41 | 22,65 | 22,34 | 22,61 | 1,10% | - |
| 24.03.2025 | 22,49 | 22,72 | 22,28 | 22,37 | 1,58% | - |
| 21.03.2025 | 21,87 | 22,02 | 21,80 | 22,02 | 0,02% | - |
| 20.03.2025 | 22,07 | 22,20 | 21,98 | 22,01 | -0,10% | - |
| 19.03.2025 | 21,73 | 22,11 | 21,69 | 22,04 | 0,83% | - |
| 18.03.2025 | 22,08 | 22,08 | 21,82 | 21,86 | -1,51% | - |
| 17.03.2025 | 21,93 | 22,22 | 21,93 | 22,19 | 1,37% | - |
| 14.03.2025 | 21,74 | 21,92 | 21,68 | 21,89 | 1,86% | - |
| 13.03.2025 | 21,50 | 21,62 | 21,44 | 21,49 | 0,06% | - |
| 12.03.2025 | 21,48 | 21,55 | 21,35 | 21,48 | 1,15% | - |
| 11.03.2025 | 21,21 | 21,35 | 21,03 | 21,23 | -0,09% | - |
| 10.03.2025 | 21,47 | 21,53 | 21,08 | 21,25 | -2,15% | - |
| 07.03.2025 | 21,71 | 21,82 | 21,39 | 21,72 | 0,32% | - |
| 06.03.2025 | 21,75 | 21,92 | 21,57 | 21,65 | -0,18% | - |
| 05.03.2025 | 21,51 | 21,76 | 21,44 | 21,69 | 1,38% | - |
| 04.03.2025 | 21,43 | 21,55 | 21,02 | 21,40 | -0,18% | - |
| 03.03.2025 | 21,72 | 21,78 | 21,39 | 21,43 | -0,24% | - |
| 28.02.2025 | 21,27 | 21,64 | 21,21 | 21,48 | 0,14% | - |
| 27.02.2025 | 21,71 | 21,76 | 21,45 | 21,45 | -1,65% | - |
| 26.02.2025 | 21,82 | 21,96 | 21,73 | 21,81 | 0,97% | - |
| 25.02.2025 | 21,94 | 21,98 | 21,54 | 21,60 | -0,76% | - |
| 24.02.2025 | 22,05 | 22,11 | 21,63 | 21,77 | -0,95% | - |
| 21.02.2025 | 22,34 | 22,36 | 21,98 | 21,98 | 0,35% | - |
| 20.02.2025 | 21,80 | 21,90 | 21,68 | 21,90 | 0,47% | - |
| 19.02.2025 | 21,83 | 21,89 | 21,76 | 21,80 | -0,27% | - |
| 18.02.2025 | 21,68 | 21,99 | 21,65 | 21,85 | -0,17% | - |
| 17.02.2025 | 21,86 | 21,92 | 21,86 | 21,89 | -0,05% | - |
| 14.02.2025 | 21,85 | 21,91 | 21,70 | 21,90 | 1,05% | - |
| 13.02.2025 | 21,48 | 21,70 | 21,45 | 21,67 | 1,08% | - |
| 12.02.2025 | 21,12 | 21,52 | 21,06 | 21,44 | 1,14% | - |
| 11.02.2025 | 21,40 | 21,41 | 21,16 | 21,20 | -1,66% | - |
| 10.02.2025 | 21,53 | 21,62 | 21,52 | 21,56 | 0,22% | - |
| 07.02.2025 | 21,79 | 21,84 | 21,47 | 21,51 | -1,16% | - |
| 06.02.2025 | 21,55 | 21,80 | 21,55 | 21,76 | 0,89% | - |
| 05.02.2025 | 21,57 | 21,68 | 21,47 | 21,57 | -0,43% | - |
| 04.02.2025 | 21,61 | 21,76 | 21,56 | 21,66 | 1,30% | - |
| 03.02.2025 | 21,32 | 21,51 | 21,11 | 21,39 | -2,00% | - |
| 31.01.2025 | 22,00 | 22,11 | 21,82 | 21,82 | -0,59% | - |