20,439$
1,45%
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 |
---|---|---|---|---|---|---|
05.11.2024 | 20,23 | 20,47 | 20,12 | 20,42 | 1,35% | - |
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% | - |
30.09.2024 | 19,58 | 19,58 | 19,35 | 19,42 | -0,82% | - |
27.09.2024 | 19,64 | 19,71 | 19,54 | 19,58 | -0,19% | - |
26.09.2024 | 19,79 | 19,81 | 19,59 | 19,62 | 0,35% | - |
25.09.2024 | 19,69 | 19,71 | 19,55 | 19,55 | -0,73% | - |
24.09.2024 | 19,80 | 19,80 | 19,59 | 19,70 | 0,67% | - |
23.09.2024 | 19,72 | 19,78 | 19,54 | 19,57 | -0,56% | - |
20.09.2024 | 19,81 | 19,83 | 19,58 | 19,68 | -0,53% | - |
19.09.2024 | 20,02 | 20,05 | 19,65 | 19,78 | 0,01% | - |
18.09.2024 | 19,76 | 19,87 | 19,66 | 19,78 | 0,15% | - |
17.09.2024 | 19,80 | 19,80 | 19,71 | 19,75 | 0,13% | - |
16.09.2024 | 19,73 | 19,80 | 19,70 | 19,72 | -0,28% | - |
13.09.2024 | 19,72 | 19,79 | 19,70 | 19,78 | -0,21% | - |
12.09.2024 | 19,51 | 19,83 | 19,44 | 19,82 | 1,51% | - |
11.09.2024 | 19,35 | 19,58 | 19,22 | 19,53 | 0,63% | - |
10.09.2024 | 19,53 | 19,54 | 19,28 | 19,40 | -1,20% | - |
09.09.2024 | 19,53 | 19,70 | 19,52 | 19,64 | 0,39% | - |
06.09.2024 | 19,77 | 19,84 | 19,47 | 19,56 | -0,72% | - |
05.09.2024 | 19,67 | 19,87 | 19,64 | 19,71 | 1,00% | - |
04.09.2024 | 19,74 | 19,74 | 19,43 | 19,51 | 0,57% | - |
03.09.2024 | 19,58 | 19,58 | 19,33 | 19,40 | -1,45% | - |
30.08.2024 | 18,90 | 19,73 | 18,90 | 19,69 | 2,10% | - |
29.08.2024 | 19,32 | 19,35 | 19,25 | 19,28 | -0,01% | - |
28.08.2024 | 19,34 | 19,34 | 19,13 | 19,28 | -0,41% | - |
27.08.2024 | 19,03 | 19,37 | 19,03 | 19,36 | 0,77% | - |
26.08.2024 | 19,29 | 19,30 | 19,10 | 19,21 | -0,20% | - |
23.08.2024 | 18,66 | 19,28 | 18,32 | 19,25 | 2,10% | - |
22.08.2024 | 19,08 | 19,12 | 18,83 | 18,86 | -1,11% | - |
21.08.2024 | 19,11 | 19,19 | 19,01 | 19,07 | -0,12% | - |
20.08.2024 | 19,20 | 19,28 | 19,05 | 19,09 | -0,04% | - |
19.08.2024 | 19,07 | 19,17 | 19,02 | 19,10 | 0,41% | - |
16.08.2024 | 19,09 | 19,12 | 18,89 | 19,02 | 0,17% | - |
15.08.2024 | 18,83 | 19,05 | 18,83 | 18,99 | 1,50% | - |
14.08.2024 | 18,66 | 18,81 | 18,59 | 18,71 | 0,62% | - |
13.08.2024 | 18,54 | 18,62 | 18,52 | 18,59 | 0,15% | - |
12.08.2024 | 18,54 | 18,57 | 18,33 | 18,57 | 0,70% | - |
09.08.2024 | 18,40 | 18,52 | 18,14 | 18,44 | 1,54% | - |
08.08.2024 | 17,82 | 18,17 | 17,82 | 18,16 | 1,48% | - |
07.08.2024 | 18,05 | 18,10 | 17,83 | 17,89 | 1,55% | - |
06.08.2024 | 17,38 | 17,71 | 17,38 | 17,62 | 2,77% | - |
05.08.2024 | 17,05 | 17,23 | 17,02 | 17,14 | -2,24% | - |
02.08.2024 | 17,79 | 17,80 | 17,45 | 17,54 | -1,22% | - |
01.08.2024 | 18,00 | 18,09 | 17,69 | 17,75 | -2,81% | - |
31.07.2024 | 18,14 | 18,33 | 18,14 | 18,26 | 1,35% | - |
30.07.2024 | 18,17 | 18,22 | 18,00 | 18,02 | -0,57% | - |
29.07.2024 | 18,07 | 18,23 | 18,06 | 18,12 | -0,58% | - |
26.07.2024 | 18,26 | 18,27 | 18,13 | 18,23 | 0,88% | - |
25.07.2024 | 18,03 | 18,19 | 17,86 | 18,07 | -0,18% | - |
24.07.2024 | 18,32 | 18,37 | 18,10 | 18,10 | -1,62% | - |
23.07.2024 | 18,31 | 18,41 | 18,28 | 18,40 | 0,25% | - |
22.07.2024 | 18,43 | 18,43 | 18,29 | 18,36 | -0,09% | - |
19.07.2024 | 18,32 | 18,45 | 18,31 | 18,37 | -0,11% | - |
18.07.2024 | 18,49 | 18,58 | 18,35 | 18,39 | 0,01% | - |
17.07.2024 | 18,58 | 18,62 | 18,37 | 18,39 | -2,04% | - |
16.07.2024 | 18,68 | 18,78 | 18,65 | 18,78 | 0,74% | - |
15.07.2024 | 18,69 | 18,82 | 18,61 | 18,64 | -0,65% | - |
12.07.2024 | 18,68 | 18,78 | 18,67 | 18,76 | 0,44% | - |
11.07.2024 | 18,72 | 18,75 | 18,66 | 18,68 | 1,07% | - |
10.07.2024 | 18,44 | 18,52 | 18,41 | 18,48 | 0,18% | - |
09.07.2024 | 18,44 | 18,47 | 18,38 | 18,45 | 0,08% | - |
08.07.2024 | 18,43 | 18,46 | 18,34 | 18,43 | 0,48% | - |
05.07.2024 | 18,29 | 18,38 | 18,21 | 18,34 | 0,52% | - |
03.07.2024 | 18,16 | 18,29 | 18,14 | 18,25 | 1,00% | - |
02.07.2024 | 18,00 | 18,10 | 17,98 | 18,07 | 0,15% | - |
01.07.2024 | 18,35 | 18,36 | 18,04 | 18,04 | -1,27% | - |
28.06.2024 | 18,40 | 18,44 | 18,24 | 18,27 | -0,32% | - |
27.06.2024 | 18,37 | 18,37 | 18,23 | 18,33 | 0,49% | - |
26.06.2024 | 18,25 | 18,28 | 18,20 | 18,24 | 0,13% | - |
25.06.2024 | 18,23 | 18,25 | 18,15 | 18,22 | 0,39% | - |
24.06.2024 | 18,21 | 18,28 | 18,09 | 18,15 | -0,37% | - |
21.06.2024 | 18,31 | 18,32 | 18,15 | 18,22 | 0,12% | - |
20.06.2024 | 18,25 | 18,25 | 18,12 | 18,20 | -0,63% | - |
18.06.2024 | 18,30 | 18,46 | 18,18 | 18,31 | 0,31% | - |
17.06.2024 | 18,32 | 18,34 | 18,17 | 18,25 | -0,78% | - |
14.06.2024 | 18,44 | 18,45 | 18,31 | 18,40 | -0,63% | - |