Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
39,908€
0,39%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,83 | 40,17 | 39,69 | 39,90 | 0,38% | 10.327,00 |
| 11.11.2026 | 39,78 | 39,88 | 39,48 | 39,75 | 0,60% | 2.816,00 |
| 10.11.2026 | 39,62 | 39,65 | 39,41 | 39,52 | 0,06% | 4.816,00 |
| 09.11.2026 | 39,29 | 39,64 | 39,20 | 39,49 | 0,66% | 10.320,00 |
| 06.11.2026 | 39,45 | 39,48 | 39,01 | 39,23 | -0,94% | 2.951,00 |
| 05.11.2026 | 40,37 | 40,48 | 39,57 | 39,60 | -1,68% | 24.146,00 |
| 04.11.2026 | 39,33 | 40,42 | 39,28 | 40,28 | 2,17% | 8.511,00 |
| 03.11.2026 | 39,54 | 39,77 | 39,34 | 39,43 | -0,30% | 3.004,00 |
| 02.11.2026 | 39,54 | 39,78 | 39,44 | 39,55 | -0,09% | 3.225,00 |
| 30.10.2026 | 39,47 | 39,77 | 39,45 | 39,58 | -0,04% | 2.455,00 |
| 29.10.2026 | 39,55 | 39,85 | 39,51 | 39,60 | 0,21% | 3.551,00 |
| 28.10.2026 | 39,74 | 39,74 | 39,43 | 39,52 | -0,40% | 4.704,00 |
| 27.10.2026 | 39,61 | 39,76 | 39,59 | 39,67 | 0,15% | 2.841,00 |
| 26.10.2026 | 39,35 | 39,77 | 38,96 | 39,61 | 0,66% | 3.857,00 |
| 23.10.2026 | 39,28 | 39,42 | 39,13 | 39,36 | 0,24% | 20.323,00 |
| 22.10.2026 | 39,01 | 39,40 | 39,01 | 39,26 | -0,20% | 5.200,00 |
| 21.10.2026 | 39,33 | 39,40 | 39,11 | 39,34 | 0,33% | 1.461,00 |
| 20.10.2026 | 38,79 | 39,25 | 38,76 | 39,21 | 0,84% | 294,00 |
| 19.10.2026 | 39,26 | 39,26 | 38,83 | 38,88 | -0,33% | 4.320,00 |
| 16.10.2026 | 39,00 | 39,25 | 38,89 | 39,01 | 0,05% | 1.912,00 |
| 15.10.2026 | 38,99 | 39,01 | 38,98 | 38,99 | 0,54% | - |
| 14.10.2026 | 38,89 | 38,94 | 38,76 | 38,78 | -0,15% | 14.540,00 |
| 13.10.2026 | 38,52 | 38,90 | 38,51 | 38,84 | 0,74% | 8.008,00 |
| 12.10.2026 | 38,45 | 38,58 | 38,36 | 38,56 | 0,58% | 1.548,00 |
| 09.10.2026 | 38,31 | 38,43 | 38,24 | 38,34 | 0,60% | 27.692,00 |
| 08.10.2026 | 38,23 | 38,23 | 37,96 | 38,11 | -0,31% | 301,00 |
| 07.10.2026 | 38,37 | 38,57 | 38,18 | 38,23 | -0,23% | 7.893,00 |
| 06.10.2026 | 38,37 | 38,50 | 38,31 | 38,32 | -0,09% | 6.257,00 |
| 05.10.2026 | 38,21 | 38,41 | 38,19 | 38,35 | 0,35% | 3.684,00 |
| 02.10.2026 | 38,34 | 38,34 | 38,10 | 38,22 | -0,17% | 3.554,00 |
| 01.10.2026 | 38,55 | 38,55 | 37,90 | 38,28 | -0,44% | 7.855,00 |
| 30.09.2026 | 38,67 | 38,81 | 38,42 | 38,45 | -0,38% | 1.182,00 |
| 29.09.2026 | 38,76 | 38,77 | 38,45 | 38,60 | -0,45% | 5.150,00 |
| 28.09.2026 | 38,71 | 39,03 | 38,70 | 38,77 | -0,15% | 454,00 |
| 25.09.2026 | 38,79 | 38,85 | 38,58 | 38,83 | 0,25% | 5.221,00 |
| 24.09.2026 | 38,63 | 38,89 | 38,57 | 38,74 | 0,12% | 3.216,00 |
| 23.09.2026 | 39,04 | 39,05 | 38,69 | 38,69 | -0,86% | 623,00 |
| 22.09.2026 | 39,23 | 39,25 | 38,93 | 39,03 | -0,54% | 6.424,00 |
| 21.09.2026 | 39,12 | 39,34 | 39,01 | 39,24 | 0,76% | 2.232,00 |
| 18.09.2026 | 39,35 | 39,37 | 38,84 | 38,94 | -1,14% | 2.438,00 |
| 17.09.2026 | 39,17 | 39,41 | 39,16 | 39,39 | 1,13% | 8.125,00 |
| 16.09.2026 | 39,09 | 39,13 | 38,77 | 38,95 | -0,14% | 395,00 |
| 15.09.2026 | 39,06 | 39,10 | 38,72 | 39,01 | -0,42% | 1.796,00 |
| 14.09.2026 | 38,84 | 39,33 | 38,84 | 39,17 | 0,58% | 3.175,00 |
| 11.09.2026 | 38,67 | 39,17 | 38,67 | 38,95 | 1,05% | 1.263,00 |
| 10.09.2026 | 38,76 | 38,93 | 38,54 | 38,54 | -0,59% | 5.648,00 |
| 09.09.2026 | 39,11 | 39,16 | 38,77 | 38,77 | -0,87% | 981,00 |
| 08.09.2026 | 39,40 | 39,46 | 39,10 | 39,11 | -0,63% | 843,00 |
| 07.09.2026 | 39,50 | 39,60 | 39,36 | 39,36 | -0,39% | 6.555,00 |
| 04.09.2026 | 39,39 | 39,53 | 39,34 | 39,51 | 0,37% | 1.482,00 |
| 03.09.2026 | 39,10 | 39,42 | 39,08 | 39,37 | 0,58% | 1.165,00 |
| 02.09.2026 | 38,89 | 39,17 | 38,87 | 39,14 | 0,62% | 903,00 |
| 01.09.2026 | 38,92 | 39,08 | 38,80 | 38,90 | 0,00% | 1.986,00 |
| 31.08.2026 | 39,18 | 39,22 | 38,87 | 38,90 | -0,80% | 5.041,00 |
| 28.08.2026 | 38,96 | 39,38 | 38,96 | 39,22 | 0,63% | 2.224,00 |
| 27.08.2026 | 39,30 | 39,30 | 38,82 | 38,97 | -0,49% | 3.833,00 |
| 26.08.2026 | 39,16 | 39,23 | 39,08 | 39,16 | 0,06% | 2.519,00 |
| 25.08.2026 | 39,17 | 39,21 | 39,03 | 39,14 | 0,05% | 1.125,00 |
| 24.08.2026 | 38,89 | 39,13 | 38,85 | 39,12 | 0,41% | 1.704,00 |
| 21.08.2026 | 38,70 | 39,15 | 38,70 | 38,96 | 0,79% | 4.431,00 |
| 20.08.2026 | 39,07 | 39,07 | 38,65 | 38,65 | -0,82% | 7.762,00 |
| 19.08.2026 | 39,17 | 39,21 | 38,95 | 38,97 | 7,63% | 2.793,00 |
| 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 |