21,504$
0,24%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.01.2025 | 21,86 | 22,03 | 21,83 | 21,95 | 1,91% | - |
| 29.01.2025 | 21,55 | 21,69 | 21,46 | 21,54 | -0,01% | - |
| 28.01.2025 | 21,40 | 21,54 | 21,18 | 21,54 | 0,71% | - |
| 27.01.2025 | 21,33 | 21,50 | 21,28 | 21,39 | -1,75% | - |
| 24.01.2025 | 21,73 | 21,86 | 21,68 | 21,77 | 0,07% | - |
| 23.01.2025 | 21,79 | 21,84 | 21,66 | 21,76 | 0,06% | - |
| 22.01.2025 | 21,78 | 21,85 | 21,66 | 21,74 | 0,55% | - |
| 21.01.2025 | 21,59 | 21,66 | 21,42 | 21,62 | 1,69% | - |
| 17.01.2025 | 21,43 | 21,50 | 21,27 | 21,27 | -0,94% | - |
| 16.01.2025 | 21,67 | 21,67 | 21,45 | 21,47 | -0,80% | - |
| 15.01.2025 | 21,61 | 21,68 | 21,54 | 21,64 | 1,33% | - |
| 14.01.2025 | 21,31 | 21,45 | 21,22 | 21,36 | 0,71% | - |
| 13.01.2025 | 21,34 | 21,35 | 21,02 | 21,21 | -0,86% | - |
| 10.01.2025 | 21,61 | 21,68 | 21,27 | 21,39 | -0,49% | - |
| 08.01.2025 | 21,54 | 21,59 | 21,39 | 21,50 | -1,06% | - |
| 07.01.2025 | 21,77 | 21,90 | 21,64 | 21,73 | -0,15% | - |
| 06.01.2025 | 21,88 | 22,00 | 21,75 | 21,76 | 0,39% | - |
| 03.01.2025 | 21,69 | 21,70 | 21,41 | 21,67 | 1,06% | - |
| 02.01.2025 | 21,06 | 21,52 | 21,04 | 21,45 | 1,37% | - |
| 27.12.2024 | 21,19 | 21,37 | 21,04 | 21,16 | 0,10% | - |
| 23.12.2024 | 21,02 | 21,22 | 20,86 | 21,14 | 0,31% | - |
| 20.12.2024 | 20,74 | 21,19 | 20,70 | 21,07 | 1,29% | - |
| 19.12.2024 | 21,11 | 21,23 | 20,77 | 20,80 | -1,24% | - |
| 18.12.2024 | 21,84 | 21,84 | 20,99 | 21,06 | -2,73% | - |
| 17.12.2024 | 21,68 | 21,68 | 21,55 | 21,65 | -0,78% | - |
| 16.12.2024 | 21,62 | 21,97 | 21,61 | 21,82 | 1,52% | - |
| 13.12.2024 | 21,47 | 21,52 | 21,41 | 21,50 | 0,09% | - |
| 12.12.2024 | 21,56 | 21,70 | 21,47 | 21,48 | -0,37% | - |
| 11.12.2024 | 21,24 | 21,56 | 21,10 | 21,56 | 1,73% | - |
| 10.12.2024 | 21,22 | 21,42 | 21,16 | 21,19 | -0,52% | - |
| 09.12.2024 | 21,50 | 21,68 | 21,29 | 21,30 | -0,28% | - |
| 06.12.2024 | 21,42 | 21,42 | 21,33 | 21,36 | 0,19% | - |
| 05.12.2024 | 21,24 | 21,34 | 21,20 | 21,32 | 1,12% | - |
| 04.12.2024 | 21,13 | 21,13 | 20,92 | 21,09 | -0,44% | - |
| 03.12.2024 | 21,31 | 21,35 | 21,12 | 21,18 | -0,62% | - |
| 02.12.2024 | 21,27 | 21,38 | 21,22 | 21,31 | 0,32% | - |
| 29.11.2024 | 21,10 | 21,28 | 21,05 | 21,25 | 0,14% | - |
| 27.11.2024 | 21,41 | 21,43 | 21,17 | 21,22 | -1,03% | - |
| 26.11.2024 | 21,23 | 21,55 | 21,22 | 21,44 | 1,12% | - |
| 25.11.2024 | 21,28 | 21,42 | 21,20 | 21,20 | 1,12% | - |
| 22.11.2024 | 20,92 | 21,05 | 20,82 | 20,96 | 0,03% | - |
| 21.11.2024 | 21,02 | 21,02 | 20,88 | 20,96 | 0,09% | - |
| 20.11.2024 | 21,10 | 21,11 | 20,79 | 20,94 | -0,64% | - |
| 19.11.2024 | 21,02 | 21,08 | 20,90 | 21,07 | 0,12% | - |
| 18.11.2024 | 20,81 | 21,11 | 20,80 | 21,05 | 1,20% | - |
| 15.11.2024 | 20,73 | 21,00 | 20,71 | 20,80 | 0,38% | - |
| 14.11.2024 | 20,77 | 20,83 | 20,67 | 20,72 | 0,10% | - |
| 13.11.2024 | 20,67 | 20,77 | 20,63 | 20,70 | 0,81% | - |
| 12.11.2024 | 20,68 | 20,69 | 20,44 | 20,54 | -0,68% | - |
| 11.11.2024 | 20,48 | 20,69 | 20,40 | 20,68 | 0,80% | - |
| 08.11.2024 | 20,59 | 20,62 | 20,37 | 20,51 | -0,54% | - |
| 07.11.2024 | 20,85 | 20,85 | 20,59 | 20,62 | -1,28% | - |
| 06.11.2024 | 20,52 | 20,94 | 20,41 | 20,89 | 2,03% | - |
| 05.11.2024 | 20,23 | 20,48 | 20,12 | 20,47 | 1,62% | - |
| 04.11.2024 | 20,24 | 20,32 | 20,13 | 20,15 | -0,61% | - |
| 01.11.2024 | 20,26 | 20,43 | 20,22 | 20,27 | 0,49% | - |
| 31.10.2024 | 20,18 | 20,35 | 20,02 | 20,17 | -0,39% | - |
| 30.10.2024 | 20,13 | 20,36 | 19,99 | 20,25 | -0,33% | - |
| 29.10.2024 | 20,42 | 20,53 | 20,26 | 20,32 | -0,35% | - |
| 28.10.2024 | 20,34 | 20,41 | 20,22 | 20,39 | 0,42% | - |
| 25.10.2024 | 20,31 | 20,51 | 20,22 | 20,30 | 0,59% | - |
| 24.10.2024 | 20,10 | 20,27 | 19,99 | 20,19 | 0,21% | - |
| 23.10.2024 | 20,17 | 20,24 | 20,05 | 20,14 | -0,67% | - |
| 22.10.2024 | 20,17 | 20,33 | 20,16 | 20,28 | -0,24% | - |
| 21.10.2024 | 20,40 | 20,42 | 20,28 | 20,33 | 0,24% | - |
| 18.10.2024 | 20,34 | 20,38 | 20,15 | 20,28 | 0,52% | - |
| 17.10.2024 | 20,19 | 20,21 | 20,12 | 20,17 | 0,26% | - |
| 16.10.2024 | 20,22 | 20,32 | 20,07 | 20,12 | -0,37% | - |
| 15.10.2024 | 20,22 | 20,24 | 20,06 | 20,20 | -0,66% | - |
| 14.10.2024 | 20,16 | 20,38 | 20,11 | 20,33 | 0,01% | - |
| 11.10.2024 | 19,92 | 20,36 | 19,92 | 20,33 | 2,51% | - |
| 10.10.2024 | 19,88 | 19,91 | 19,72 | 19,83 | 0,48% | - |
| 09.10.2024 | 19,47 | 19,78 | 19,47 | 19,74 | 0,91% | - |
| 08.10.2024 | 19,36 | 19,56 | 19,28 | 19,56 | 0,43% | - |
| 07.10.2024 | 19,52 | 19,57 | 19,39 | 19,47 | -0,58% | - |
| 04.10.2024 | 19,56 | 19,62 | 19,47 | 19,59 | 1,78% | - |
| 03.10.2024 | 19,21 | 20,39 | 19,18 | 19,24 | -0,72% | - |
| 02.10.2024 | 19,58 | 19,58 | 19,27 | 19,38 | -0,74% | - |
| 01.10.2024 | 19,56 | 19,56 | 19,35 | 19,53 | 0,53% | - |