25,465€
-0,93%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,68 | 25,72 | 25,39 | 25,47 | -0,93% | 1.824,00 |
| 11.11.2026 | 25,74 | 25,77 | 25,33 | 25,70 | 1,42% | 28,00 |
| 10.11.2026 | 24,93 | 25,41 | 24,93 | 25,34 | 0,97% | 48,00 |
| 09.11.2026 | 25,06 | 25,25 | 24,88 | 25,10 | 0,07% | 1.238,00 |
| 06.11.2026 | 25,15 | 25,29 | 25,03 | 25,08 | -0,35% | 446,00 |
| 05.11.2026 | 26,01 | 26,05 | 24,88 | 25,17 | -2,51% | 1.804,00 |
| 04.11.2026 | 25,30 | 26,09 | 25,30 | 25,82 | 1,16% | 1.988,00 |
| 03.11.2026 | 25,86 | 25,86 | 25,24 | 25,52 | -0,40% | 530,00 |
| 02.11.2026 | 26,10 | 26,13 | 25,31 | 25,63 | -0,65% | - |
| 30.10.2026 | 26,11 | 26,11 | 25,66 | 25,79 | -1,00% | 1.034,00 |
| 29.10.2026 | 26,15 | 26,29 | 26,01 | 26,05 | 0,21% | 1.469,00 |
| 28.10.2026 | 26,25 | 26,25 | 25,92 | 26,00 | -0,25% | 304,00 |
| 27.10.2026 | 25,88 | 26,31 | 25,87 | 26,06 | 0,40% | 87,00 |
| 26.10.2026 | 26,16 | 26,16 | 25,75 | 25,96 | -1,11% | 2.106,00 |
| 23.10.2026 | 26,09 | 26,32 | 25,97 | 26,25 | 0,18% | 700,00 |
| 22.10.2026 | 26,34 | 26,39 | 26,09 | 26,21 | -0,06% | 1.351,00 |
| 21.10.2026 | 25,94 | 26,38 | 25,94 | 26,22 | 1,44% | 373,00 |
| 20.10.2026 | 25,61 | 26,12 | 25,60 | 25,85 | -0,32% | 48,00 |
| 19.10.2026 | 26,26 | 26,41 | 25,91 | 25,93 | -1,42% | 1.889,00 |
| 16.10.2026 | 26,38 | 26,38 | 26,03 | 26,30 | 0,35% | 1.072,00 |
| 15.10.2026 | 26,74 | 26,74 | 26,19 | 26,21 | -0,70% | - |
| 14.10.2026 | 26,57 | 26,57 | 26,15 | 26,40 | -0,11% | 258,00 |
| 13.10.2026 | 26,50 | 26,61 | 26,33 | 26,43 | -0,31% | 266,00 |
| 12.10.2026 | 26,44 | 26,60 | 26,24 | 26,51 | 0,61% | 64,00 |
| 09.10.2026 | 26,21 | 26,55 | 26,08 | 26,35 | 0,45% | 557,00 |
| 08.10.2026 | 26,52 | 26,56 | 26,19 | 26,23 | -0,78% | - |
| 07.10.2026 | 26,47 | 26,68 | 26,41 | 26,44 | -0,13% | 4.043,00 |
| 06.10.2026 | 26,35 | 26,68 | 26,31 | 26,47 | 0,23% | 89,00 |
| 05.10.2026 | 25,99 | 26,50 | 25,82 | 26,41 | 2,04% | 470,00 |
| 02.10.2026 | 26,04 | 26,17 | 25,79 | 25,88 | -0,93% | 1.094,00 |
| 01.10.2026 | 26,40 | 26,42 | 25,98 | 26,12 | -0,10% | 2.465,00 |
| 30.09.2026 | 26,26 | 26,31 | 26,01 | 26,15 | -0,15% | 21.259,00 |
| 29.09.2026 | 26,28 | 26,37 | 26,15 | 26,19 | -0,63% | 1.298,00 |
| 28.09.2026 | 26,49 | 26,59 | 26,25 | 26,36 | -0,61% | 2.699,00 |
| 25.09.2026 | 26,60 | 26,73 | 26,42 | 26,52 | -0,43% | 14,00 |
| 24.09.2026 | 27,01 | 27,01 | 26,43 | 26,63 | -1,15% | 1.300,00 |
| 23.09.2026 | 26,99 | 27,04 | 26,74 | 26,94 | -0,19% | 1.640,00 |
| 22.09.2026 | 26,81 | 27,20 | 26,76 | 26,99 | 0,56% | 4.563,00 |
| 21.09.2026 | 26,84 | 26,93 | 26,44 | 26,84 | -0,02% | 501,00 |
| 18.09.2026 | 26,50 | 26,97 | 26,45 | 26,85 | 0,80% | 1.372,00 |
| 17.09.2026 | 26,47 | 26,72 | 26,41 | 26,64 | 0,75% | 16,00 |
| 16.09.2026 | 26,56 | 26,73 | 26,43 | 26,44 | -0,45% | 2.116,00 |
| 15.09.2026 | 26,76 | 26,83 | 26,53 | 26,56 | -0,67% | 1.069,00 |
| 14.09.2026 | 26,43 | 26,92 | 26,43 | 26,74 | -0,79% | 10.438,00 |
| 11.09.2026 | 26,90 | 27,09 | 26,74 | 26,95 | 0,28% | - |
| 10.09.2026 | 26,86 | 27,01 | 26,81 | 26,87 | 0,02% | 357,00 |
| 09.09.2026 | 27,23 | 27,26 | 26,81 | 26,87 | -1,44% | 518,00 |
| 08.09.2026 | 27,08 | 27,35 | 27,01 | 27,26 | 0,65% | 44,00 |
| 07.09.2026 | 27,38 | 27,40 | 26,87 | 27,08 | -0,99% | 89,00 |
| 04.09.2026 | 27,55 | 27,58 | 27,10 | 27,36 | 0,40% | 8.333,00 |
| 03.09.2026 | 26,92 | 27,36 | 26,92 | 27,25 | 0,80% | 504,00 |
| 02.09.2026 | 26,65 | 27,25 | 26,64 | 27,03 | 1,26% | 242,00 |
| 01.09.2026 | 26,80 | 26,95 | 26,64 | 26,69 | -0,56% | 142,00 |
| 31.08.2026 | 26,73 | 26,97 | 26,68 | 26,84 | 0,54% | 2.538,00 |
| 28.08.2026 | 26,84 | 26,94 | 26,69 | 26,70 | -0,37% | 32,00 |
| 27.08.2026 | 27,02 | 27,02 | 26,71 | 26,80 | 0,04% | 659,00 |
| 26.08.2026 | 26,76 | 26,96 | 26,64 | 26,79 | 0,57% | - |
| 25.08.2026 | 26,55 | 26,80 | 26,41 | 26,64 | 0,88% | - |
| 24.08.2026 | 25,90 | 26,67 | 25,90 | 26,41 | 0,61% | - |
| 21.08.2026 | 26,32 | 26,43 | 26,02 | 26,25 | 1,22% | 26,00 |
| 20.08.2026 | 25,88 | 26,09 | 25,87 | 25,93 | 0,19% | 1,00 |
| 19.08.2026 | 26,07 | 26,07 | 25,67 | 25,88 | 1,32% | 2.210,00 |
| 05.05.2026 | 25,51 | 26,29 | 25,29 | 25,54 | 0,31% | 311,00 |
| 04.05.2026 | 25,39 | 25,57 | 25,21 | 25,46 | -0,20% | 2.168,00 |
| 30.04.2026 | 25,42 | 25,76 | 25,22 | 25,52 | 0,06% | 1.211,00 |
| 29.04.2026 | 26,07 | 26,08 | 25,26 | 25,50 | -2,22% | 691,00 |
| 28.04.2026 | 25,61 | 26,34 | 25,61 | 26,08 | 1,37% | 30,00 |
| 27.04.2026 | 25,63 | 26,14 | 25,49 | 25,73 | 0,35% | 2.553,00 |
| 24.04.2026 | 25,95 | 25,98 | 25,51 | 25,64 | -0,97% | 391,00 |
| 23.04.2026 | 25,86 | 26,26 | 25,69 | 25,89 | -0,75% | 7.144,00 |
| 22.04.2026 | 25,73 | 26,38 | 25,70 | 26,08 | 2,00% | 316,00 |
| 21.04.2026 | 25,72 | 26,08 | 25,48 | 25,57 | -0,06% | 54,00 |
| 20.04.2026 | 25,39 | 25,97 | 25,36 | 25,58 | 0,18% | 664,00 |
| 17.04.2026 | 25,32 | 25,63 | 25,21 | 25,54 | 0,74% | 35,00 |
| 16.04.2026 | 25,26 | 25,63 | 25,10 | 25,35 | 2,00% | 2.453,00 |
| 15.04.2026 | 24,57 | 25,23 | 24,45 | 24,85 | 1,80% | 696,00 |
| 14.04.2026 | 24,53 | 24,60 | 24,32 | 24,41 | 0,67% | 76,00 |
| 13.04.2026 | 23,92 | 24,54 | 23,91 | 24,25 | 0,56% | 3.047,00 |
| 10.04.2026 | 24,50 | 24,52 | 23,99 | 24,12 | -1,14% | - |
| 09.04.2026 | 24,15 | 24,47 | 23,99 | 24,39 | 0,18% | 229,00 |
| 08.04.2026 | 24,15 | 24,53 | 24,00 | 24,35 | 3,76% | 714,00 |
| 07.04.2026 | 23,21 | 23,89 | 23,08 | 23,47 | 1,11% | 1.720,00 |
| 02.04.2026 | 23,36 | 23,39 | 22,65 | 23,21 | 0,83% | 200,00 |
| 01.04.2026 | 23,29 | 23,47 | 23,00 | 23,02 | -0,61% | 3.784,00 |
| 31.03.2026 | 22,53 | 23,17 | 22,48 | 23,16 | 3,25% | 154,00 |
| 30.03.2026 | 22,64 | 22,78 | 22,21 | 22,43 | -0,71% | 2.176,00 |
| 27.03.2026 | 22,58 | 22,88 | 22,44 | 22,59 | 1,23% | 3.343,00 |
| 26.03.2026 | 22,51 | 22,81 | 22,20 | 22,32 | -2,28% | 562,00 |
| 25.03.2026 | 22,27 | 22,92 | 22,26 | 22,84 | 2,67% | 638,00 |
| 24.03.2026 | 22,02 | 22,25 | 21,78 | 22,25 | 1,10% | 201,00 |
| 23.03.2026 | 22,00 | 22,23 | 21,38 | 22,00 | 0,01% | 1.844,00 |
| 20.03.2026 | 22,53 | 22,64 | 21,93 | 22,00 | -1,90% | 600,00 |
| 19.03.2026 | 22,81 | 23,06 | 22,25 | 22,43 | -2,66% | 2.250,00 |
| 18.03.2026 | 23,05 | 23,18 | 22,62 | 23,04 | 0,77% | 618,00 |
| 17.03.2026 | 22,54 | 22,91 | 22,52 | 22,86 | 1,24% | 98,00 |
| 16.03.2026 | 22,77 | 22,78 | 22,41 | 22,58 | 0,97% | 1.706,00 |
| 13.03.2026 | 22,79 | 22,89 | 22,35 | 22,37 | -0,75% | 567,00 |
| 12.03.2026 | 22,96 | 23,19 | 22,48 | 22,54 | -2,68% | 492,00 |
| 11.03.2026 | 22,87 | 23,20 | 22,74 | 23,16 | 1,34% | 1.634,00 |
| 10.03.2026 | 22,39 | 23,09 | 22,34 | 22,85 | 3,01% | 421,00 |