26,288$
-0,09%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,36 | 26,45 | 26,17 | 26,28 | -0,11% | - |
| 14.10.2025 | 26,33 | 26,51 | 26,21 | 26,31 | 0,19% | - |
| 13.10.2025 | 26,09 | 26,34 | 26,03 | 26,26 | 2,28% | - |
| 10.10.2025 | 26,14 | 26,15 | 25,53 | 25,68 | 0,62% | - |
| 09.10.2025 | 25,54 | 25,61 | 25,40 | 25,52 | 0,68% | - |
| 08.10.2025 | 25,29 | 25,35 | 25,19 | 25,34 | 2,15% | - |
| 07.10.2025 | 25,17 | 25,17 | 24,79 | 24,81 | -1,59% | - |
| 06.10.2025 | 25,32 | 25,33 | 25,16 | 25,21 | 1,02% | - |
| 03.10.2025 | 25,02 | 25,04 | 24,79 | 24,96 | 0,80% | - |
| 02.10.2025 | 24,77 | 24,84 | 24,59 | 24,76 | -0,45% | - |
| 01.10.2025 | 25,25 | 25,29 | 24,81 | 24,87 | -1,51% | - |
| 30.09.2025 | 25,34 | 25,39 | 25,07 | 25,25 | -0,10% | - |
| 29.09.2025 | 25,50 | 25,55 | 25,28 | 25,28 | -0,14% | - |
| 26.09.2025 | 25,24 | 25,44 | 25,18 | 25,31 | 0,88% | - |
| 25.09.2025 | 25,36 | 25,37 | 25,02 | 25,09 | -0,64% | - |
| 24.09.2025 | 25,37 | 25,40 | 25,17 | 25,26 | 0,45% | - |
| 23.09.2025 | 25,25 | 25,26 | 25,10 | 25,14 | -0,44% | - |
| 22.09.2025 | 25,08 | 25,30 | 25,04 | 25,26 | 0,48% | - |
| 19.09.2025 | 25,12 | 25,21 | 25,01 | 25,13 | 0,32% | - |
| 18.09.2025 | 25,23 | 25,24 | 25,04 | 25,06 | -0,67% | - |
| 17.09.2025 | 25,30 | 25,41 | 25,16 | 25,22 | -0,60% | - |
| 16.09.2025 | 25,29 | 25,42 | 25,28 | 25,38 | 0,56% | - |
| 15.09.2025 | 25,11 | 25,27 | 25,09 | 25,24 | -0,10% | - |
| 12.09.2025 | 25,31 | 25,42 | 25,12 | 25,26 | 0,03% | - |
| 11.09.2025 | 25,17 | 25,31 | 25,03 | 25,25 | 1,85% | - |
| 10.09.2025 | 24,65 | 24,94 | 24,65 | 24,80 | -0,24% | - |
| 09.09.2025 | 24,79 | 25,38 | 24,63 | 24,86 | 0,55% | - |
| 08.09.2025 | 24,85 | 24,97 | 24,67 | 24,72 | -3,49% | - |
| 05.09.2025 | 25,69 | 25,77 | 25,45 | 25,61 | -0,36% | - |
| 04.09.2025 | 25,37 | 25,71 | 25,35 | 25,71 | 1,54% | - |
| 03.09.2025 | 25,22 | 25,40 | 25,19 | 25,32 | -0,96% | - |
| 02.09.2025 | 25,46 | 25,57 | 25,36 | 25,56 | -0,98% | - |
| 29.08.2025 | 25,70 | 25,91 | 25,69 | 25,82 | -0,28% | - |
| 28.08.2025 | 25,72 | 25,97 | 25,62 | 25,89 | 0,64% | - |
| 27.08.2025 | 25,68 | 25,74 | 25,61 | 25,72 | -0,36% | - |
| 26.08.2025 | 25,74 | 25,86 | 25,66 | 25,81 | 1,58% | - |
| 25.08.2025 | 25,83 | 25,84 | 25,41 | 25,41 | -0,50% | - |
| 22.08.2025 | 25,52 | 25,74 | 25,25 | 25,54 | -0,26% | - |
| 21.08.2025 | 25,51 | 25,66 | 25,46 | 25,61 | 0,80% | - |
| 20.08.2025 | 25,37 | 25,50 | 25,29 | 25,40 | -0,47% | - |
| 19.08.2025 | 25,64 | 25,73 | 25,52 | 25,52 | -1,70% | - |
| 18.08.2025 | 25,81 | 26,05 | 25,78 | 25,97 | 0,63% | - |
| 15.08.2025 | 25,96 | 26,08 | 25,70 | 25,80 | -1,22% | - |
| 14.08.2025 | 26,08 | 26,17 | 26,04 | 26,12 | 0,33% | - |
| 13.08.2025 | 26,38 | 26,52 | 26,01 | 26,04 | -0,05% | - |
| 12.08.2025 | 25,95 | 26,17 | 25,85 | 26,05 | 1,25% | - |
| 11.08.2025 | 25,77 | 25,94 | 25,73 | 25,73 | -0,25% | - |
| 08.08.2025 | 25,82 | 25,88 | 25,69 | 25,79 | -0,42% | - |
| 07.08.2025 | 25,94 | 26,01 | 25,81 | 25,90 | 0,13% | - |
| 06.08.2025 | 25,74 | 25,90 | 25,65 | 25,87 | 1,72% | - |
| 05.08.2025 | 25,29 | 25,51 | 25,29 | 25,43 | 1,01% | - |
| 04.08.2025 | 25,08 | 25,22 | 24,99 | 25,18 | 2,40% | - |
| 01.08.2025 | 24,73 | 24,79 | 24,49 | 24,58 | -0,73% | - |
| 31.07.2025 | 24,89 | 25,00 | 24,71 | 24,77 | -1,73% | - |
| 30.07.2025 | 25,40 | 25,44 | 25,11 | 25,20 | -0,84% | - |
| 29.07.2025 | 25,39 | 25,48 | 25,33 | 25,42 | -0,94% | - |
| 28.07.2025 | 25,58 | 25,72 | 25,51 | 25,66 | 0,77% | - |
| 25.07.2025 | 25,46 | 25,59 | 25,40 | 25,46 | 0,52% | - |
| 24.07.2025 | 25,36 | 25,36 | 25,17 | 25,33 | -0,09% | - |
| 23.07.2025 | 24,96 | 25,37 | 24,92 | 25,35 | 0,84% | - |
| 22.07.2025 | 25,13 | 25,21 | 24,98 | 25,14 | 1,25% | - |
| 21.07.2025 | 24,98 | 25,07 | 24,82 | 24,83 | -0,96% | - |
| 18.07.2025 | 25,15 | 25,19 | 25,05 | 25,07 | 0,02% | - |
| 17.07.2025 | 24,71 | 25,11 | 24,69 | 25,07 | 1,73% | - |
| 16.07.2025 | 24,52 | 24,73 | 24,39 | 24,64 | 1,37% | - |
| 15.07.2025 | 24,25 | 24,33 | 24,12 | 24,31 | 0,25% | - |
| 14.07.2025 | 24,39 | 24,41 | 24,22 | 24,25 | -0,54% | - |
| 11.07.2025 | 24,44 | 24,48 | 24,34 | 24,38 | 0,32% | - |
| 10.07.2025 | 24,39 | 24,40 | 24,14 | 24,30 | 0,12% | - |
| 09.07.2025 | 24,30 | 24,32 | 24,19 | 24,27 | 0,37% | - |
| 08.07.2025 | 24,02 | 24,18 | 24,00 | 24,18 | 1,81% | - |
| 07.07.2025 | 24,01 | 24,01 | 23,69 | 23,75 | -0,60% | - |
| 03.07.2025 | 23,75 | 23,96 | 23,75 | 23,90 | 0,89% | - |
| 02.07.2025 | 23,62 | 23,86 | 23,61 | 23,69 | -0,35% | - |
| 01.07.2025 | 23,79 | 23,80 | 23,67 | 23,77 | 0,44% | - |
| 30.06.2025 | 23,82 | 23,82 | 23,50 | 23,67 | -0,85% | - |
| 27.06.2025 | 23,84 | 23,97 | 23,79 | 23,87 | 0,89% | - |
| 26.06.2025 | 23,60 | 23,72 | 23,53 | 23,66 | 0,10% | - |
| 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% | - |