Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
36,745€
0,29%
Echtzeitkurs Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 36,09 | 36,25 | 35,99 | 36,21 | 0,82% | 13.597,00 |
| 04.05.2026 | 36,08 | 36,22 | 35,85 | 35,91 | -0,69% | 1.469,00 |
| 30.04.2026 | 35,67 | 36,21 | 35,61 | 36,16 | 1,05% | 4.203,00 |
| 29.04.2026 | 35,99 | 36,01 | 35,72 | 35,79 | -0,37% | 1.186,00 |
| 28.04.2026 | 35,85 | 36,01 | 35,84 | 35,92 | 0,16% | 5.065,00 |
| 27.04.2026 | 35,84 | 35,87 | 35,70 | 35,86 | -0,29% | 2.885,00 |
| 24.04.2026 | 35,90 | 35,98 | 35,78 | 35,97 | 0,09% | 2.642,00 |
| 23.04.2026 | 35,99 | 36,08 | 35,82 | 35,93 | -0,43% | 1.063,00 |
| 22.04.2026 | 36,08 | 36,11 | 35,95 | 36,09 | 0,11% | 1.524,00 |
| 21.04.2026 | 36,20 | 36,25 | 35,90 | 36,05 | -0,24% | 1.186,00 |
| 20.04.2026 | 36,04 | 36,16 | 35,91 | 36,14 | -0,33% | 3.493,00 |
| 17.04.2026 | 36,00 | 36,28 | 35,95 | 36,26 | 0,62% | 8.641,00 |
| 16.04.2026 | 36,11 | 36,22 | 35,98 | 36,03 | 0,00% | 540,00 |
| 15.04.2026 | 35,97 | 36,03 | 35,87 | 36,03 | 0,13% | 1.824,00 |
| 14.04.2026 | 35,83 | 35,99 | 35,79 | 35,99 | 0,19% | 3.940,00 |
| 13.04.2026 | 35,59 | 35,92 | 35,55 | 35,92 | 0,41% | 7.685,00 |
| 10.04.2026 | 35,92 | 35,99 | 35,72 | 35,77 | -0,43% | 2.061,00 |
| 09.04.2026 | 35,84 | 35,93 | 35,70 | 35,92 | 0,15% | 2.608,00 |
| 08.04.2026 | 36,01 | 36,12 | 35,73 | 35,87 | 1,45% | 2.406,00 |
| 07.04.2026 | 35,19 | 35,59 | 34,83 | 35,36 | -0,29% | 3.309,00 |
| 02.04.2026 | 34,96 | 35,48 | 34,96 | 35,46 | 0,41% | 1.203,00 |
| 01.04.2026 | 35,26 | 35,44 | 35,21 | 35,32 | 0,50% | 9.305,00 |
| 31.03.2026 | 34,84 | 35,20 | 34,75 | 35,14 | 1,25% | 3.819,00 |
| 30.03.2026 | 34,41 | 35,02 | 34,41 | 34,70 | 1,02% | 2.105,00 |
| 27.03.2026 | 34,72 | 34,75 | 34,34 | 34,35 | -0,58% | 3.449,00 |
| 26.03.2026 | 34,66 | 34,81 | 34,48 | 34,55 | -0,64% | 1.390,00 |
| 25.03.2026 | 34,64 | 34,85 | 34,58 | 34,78 | 0,53% | 2.045,00 |
| 24.03.2026 | 34,36 | 34,65 | 34,12 | 34,59 | 0,59% | 4.818,00 |
| 23.03.2026 | 33,89 | 34,71 | 33,68 | 34,39 | 0,58% | 11.612,00 |
| 20.03.2026 | 34,84 | 34,97 | 34,13 | 34,19 | -1,67% | 3.277,00 |
| 19.03.2026 | 34,92 | 35,15 | 34,65 | 34,77 | -0,34% | 1.859,00 |
| 18.03.2026 | 35,38 | 35,43 | 34,88 | 34,89 | -0,81% | 2.024,00 |
| 17.03.2026 | 34,88 | 35,31 | 34,87 | 35,18 | 0,80% | 2.474,00 |
| 16.03.2026 | 34,91 | 35,04 | 34,73 | 34,90 | 0,32% | 1.863,00 |
| 13.03.2026 | 34,72 | 35,03 | 34,58 | 34,79 | 0,32% | 2.431,00 |
| 12.03.2026 | 34,77 | 34,93 | 34,65 | 34,68 | -0,82% | 3.459,00 |
| 11.03.2026 | 35,00 | 35,04 | 34,75 | 34,96 | 0,42% | 2.778,00 |
| 10.03.2026 | 34,77 | 34,99 | 34,66 | 34,82 | 0,60% | 3.081,00 |
| 09.03.2026 | 34,21 | 34,81 | 34,08 | 34,61 | -0,02% | 1.813,00 |
| 06.03.2026 | 35,02 | 35,05 | 34,39 | 34,62 | -0,62% | 4.904,00 |
| 05.03.2026 | 35,03 | 35,32 | 34,75 | 34,83 | -1,07% | 1.969,00 |
| 04.03.2026 | 34,75 | 35,26 | 34,70 | 35,21 | 0,10% | 3.524,00 |
| 03.03.2026 | 35,37 | 35,49 | 34,71 | 35,18 | -1,45% | 19.152,00 |
| 02.03.2026 | 35,41 | 35,76 | 35,35 | 35,69 | 0,93% | 10.435,00 |
| 27.02.2026 | 35,58 | 35,70 | 35,32 | 35,37 | -0,44% | 4.980,00 |
| 26.02.2026 | 35,40 | 35,56 | 35,38 | 35,52 | -0,12% | 2.787,00 |
| 25.02.2026 | 35,45 | 35,63 | 35,35 | 35,57 | 0,40% | 2.628,00 |
| 24.02.2026 | 35,32 | 35,43 | 35,17 | 35,43 | 0,56% | 570,00 |
| 23.02.2026 | 35,31 | 35,59 | 35,18 | 35,23 | -0,74% | 6.213,00 |
| 20.02.2026 | 35,31 | 35,49 | 35,25 | 35,49 | 0,61% | 3.218,00 |
| 19.02.2026 | 35,35 | 35,40 | 35,22 | 35,28 | -0,18% | 2.132,00 |
| 18.02.2026 | 35,14 | 35,36 | 35,08 | 35,34 | -0,37% | 6.736,00 |
| 17.02.2026 | 35,35 | 35,51 | 35,26 | 35,47 | 0,22% | 2.052,00 |
| 16.02.2026 | 35,29 | 35,47 | 35,29 | 35,40 | 0,39% | 4.900,00 |
| 13.02.2026 | 35,27 | 35,43 | 35,07 | 35,26 | -0,32% | 2.670,00 |
| 12.02.2026 | 35,77 | 35,84 | 35,32 | 35,37 | -1,03% | 5.056,00 |
| 11.02.2026 | 35,52 | 35,83 | 35,44 | 35,74 | 0,95% | 2.659,00 |
| 10.02.2026 | 35,47 | 35,50 | 35,35 | 35,40 | -0,13% | 2.339,00 |
| 09.02.2026 | 35,41 | 35,49 | 35,11 | 35,45 | -0,08% | 5.902,00 |
| 06.02.2026 | 34,96 | 35,50 | 34,90 | 35,48 | 1,55% | 4.715,00 |
| 05.02.2026 | 35,44 | 35,45 | 34,94 | 34,94 | -0,99% | 3.597,00 |
| 04.02.2026 | 35,16 | 35,54 | 35,15 | 35,29 | 0,98% | 5.939,00 |
| 03.02.2026 | 35,01 | 35,05 | 34,78 | 34,95 | 0,45% | 2.681,00 |
| 02.02.2026 | 34,02 | 34,80 | 34,01 | 34,79 | 1,21% | 14.382,00 |
| 30.01.2026 | 34,39 | 34,54 | 34,26 | 34,38 | -0,56% | 4.887,00 |
| 29.01.2026 | 34,31 | 34,74 | 34,31 | 34,57 | 1,06% | 4.928,00 |
| 28.01.2026 | 34,22 | 34,26 | 34,05 | 34,21 | 0,63% | 173,00 |
| 27.01.2026 | 34,02 | 34,14 | 33,93 | 34,00 | 0,18% | 47.154,00 |
| 26.01.2026 | 33,90 | 34,05 | 33,89 | 33,93 | 0,21% | 3.252,00 |
| 23.01.2026 | 34,08 | 34,08 | 33,85 | 33,86 | -0,70% | 5.655,00 |
| 22.01.2026 | 34,08 | 34,23 | 34,02 | 34,10 | 0,41% | 10.771,00 |
| 21.01.2026 | 33,55 | 34,03 | 33,45 | 33,96 | 1,45% | 5.611,00 |
| 20.01.2026 | 33,65 | 33,73 | 33,39 | 33,48 | -0,99% | 2.718,00 |
| 19.01.2026 | 33,72 | 33,90 | 33,65 | 33,81 | -0,68% | 5.378,00 |
| 16.01.2026 | 34,10 | 34,11 | 33,96 | 34,05 | 0,10% | 101,00 |
| 15.01.2026 | 34,02 | 34,10 | 33,86 | 34,01 | 0,30% | 3.585,00 |
| 14.01.2026 | 33,68 | 33,92 | 33,65 | 33,91 | 0,65% | 8.802,00 |
| 13.01.2026 | 33,85 | 33,87 | 33,65 | 33,69 | -0,33% | 3.722,00 |
| 12.01.2026 | 33,73 | 33,81 | 33,54 | 33,80 | 0,18% | 733,00 |
| 09.01.2026 | 33,58 | 33,80 | 33,56 | 33,74 | 0,31% | 4.311,00 |
| 08.01.2026 | 33,34 | 33,65 | 33,31 | 33,63 | 0,80% | 159,00 |
| 07.01.2026 | 33,64 | 33,64 | 33,32 | 33,37 | -1,03% | 2.703,00 |
| 06.01.2026 | 33,59 | 33,74 | 33,51 | 33,71 | 0,79% | 2.568,00 |
| 05.01.2026 | 33,36 | 33,47 | 33,28 | 33,45 | 0,54% | 11.178,00 |
| 02.01.2026 | 32,97 | 33,28 | 32,97 | 33,27 | 0,89% | 5.178,00 |
| 30.12.2025 | 32,87 | 33,00 | 32,83 | 32,98 | 0,42% | 1.927,00 |
| 29.12.2025 | 32,90 | 32,92 | 32,78 | 32,84 | 0,05% | 1.264,00 |
| 23.12.2025 | 32,79 | 32,90 | 32,76 | 32,82 | 0,33% | 6.089,00 |
| 22.12.2025 | 32,76 | 32,79 | 32,61 | 32,72 | 0,11% | 7.448,00 |
| 19.12.2025 | 32,58 | 32,73 | 32,52 | 32,68 | 0,57% | 1.845,00 |
| 18.12.2025 | 32,34 | 32,58 | 32,33 | 32,50 | 0,45% | 874,00 |
| 17.12.2025 | 32,45 | 32,54 | 32,32 | 32,35 | -0,14% | 3.795,00 |
| 16.12.2025 | 32,34 | 32,50 | 32,29 | 32,40 | -0,45% | 3.436,00 |
| 15.12.2025 | 32,51 | 32,65 | 32,49 | 32,54 | 0,30% | 2.567,00 |
| 12.12.2025 | 32,70 | 32,74 | 4,00 | 32,44 | -0,65% | 1.753,00 |
| 11.12.2025 | 32,28 | 32,65 | 32,25 | 32,65 | 0,72% | 612,00 |
| 10.12.2025 | 32,34 | 32,46 | 32,25 | 32,42 | 0,28% | 3.353,00 |
| 09.12.2025 | 32,27 | 32,44 | 32,26 | 32,33 | -0,05% | 3.150,00 |
| 08.12.2025 | 32,43 | 32,43 | 32,31 | 32,34 | -0,31% | 4.224,00 |
| 05.12.2025 | 32,42 | 32,52 | 32,33 | 32,44 | 0,13% | 4.568,00 |