26,873€
-1,42%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 22,54 | 22,75 | 22,02 | 22,18 | -3,27% | 966,00 |
| 06.03.2026 | 23,49 | 23,57 | 22,82 | 22,93 | -2,32% | 2.897,00 |
| 05.03.2026 | 23,00 | 23,50 | 22,96 | 23,48 | 1,36% | - |
| 04.03.2026 | 22,55 | 23,27 | 22,30 | 23,16 | 2,19% | 673,00 |
| 03.03.2026 | 23,12 | 23,46 | 22,32 | 22,66 | -3,77% | 9.469,00 |
| 02.03.2026 | 24,01 | 24,04 | 23,25 | 23,55 | -1,41% | 821,00 |
| 27.02.2026 | 24,44 | 24,44 | 23,78 | 23,89 | -1,70% | 138,00 |
| 26.02.2026 | 24,26 | 24,50 | 24,07 | 24,30 | 0,40% | 380,00 |
| 25.02.2026 | 24,32 | 24,45 | 24,01 | 24,20 | -0,01% | 1.409,00 |
| 24.02.2026 | 24,54 | 24,57 | 24,10 | 24,21 | -0,98% | 1.565,00 |
| 23.02.2026 | 24,37 | 24,55 | 24,27 | 24,45 | 0,45% | 1.539,00 |
| 20.02.2026 | 24,24 | 24,37 | 24,16 | 24,34 | 1,16% | 450,00 |
| 19.02.2026 | 24,03 | 24,31 | 23,93 | 24,06 | 0,60% | 36,00 |
| 18.02.2026 | 23,96 | 24,06 | 23,80 | 23,91 | -0,13% | 635,00 |
| 17.02.2026 | 23,84 | 24,05 | 23,74 | 23,95 | -0,87% | 201,00 |
| 16.02.2026 | 24,16 | 24,18 | 23,92 | 24,16 | 0,74% | 1.056,00 |
| 13.02.2026 | 24,17 | 24,20 | 23,86 | 23,98 | -0,34% | 2.521,00 |
| 12.02.2026 | 24,45 | 24,53 | 24,02 | 24,06 | -0,90% | 90,00 |
| 11.02.2026 | 24,23 | 24,42 | 24,09 | 24,28 | 0,14% | 1.440,00 |
| 10.02.2026 | 23,85 | 24,30 | 23,63 | 24,24 | 2,47% | 3.791,00 |
| 09.02.2026 | 23,73 | 23,81 | 23,40 | 23,66 | -0,40% | 1.537,00 |
| 06.02.2026 | 23,63 | 23,77 | 23,31 | 23,75 | 0,80% | 1.492,00 |
| 05.02.2026 | 23,87 | 24,07 | 23,44 | 23,57 | -1,05% | 2.293,00 |
| 04.02.2026 | 24,13 | 24,16 | 23,66 | 23,82 | -1,61% | 7.874,00 |
| 03.02.2026 | 24,22 | 24,36 | 23,89 | 24,21 | 0,02% | 283,00 |
| 02.02.2026 | 24,18 | 24,35 | 23,83 | 24,20 | -0,97% | 2.015,00 |
| 30.01.2026 | 24,67 | 24,69 | 24,30 | 24,44 | -0,78% | 82,00 |
| 29.01.2026 | 24,51 | 24,72 | 24,45 | 24,63 | 0,42% | 521,00 |
| 28.01.2026 | 24,52 | 24,57 | 24,30 | 24,53 | 0,11% | 4.800,00 |
| 27.01.2026 | 24,53 | 24,63 | 24,23 | 24,50 | -0,24% | 295,00 |
| 26.01.2026 | 24,50 | 24,71 | 24,31 | 24,56 | -0,30% | 777,00 |
| 23.01.2026 | 24,71 | 24,97 | 24,60 | 24,64 | 0,06% | - |
| 22.01.2026 | 24,45 | 24,77 | 24,19 | 24,62 | 0,78% | 2.740,00 |
| 21.01.2026 | 24,24 | 24,46 | 24,05 | 24,43 | 0,72% | 1.142,00 |
| 20.01.2026 | 24,55 | 24,56 | 24,19 | 24,26 | -1,38% | 36,00 |
| 19.01.2026 | 24,53 | 24,70 | 24,49 | 24,60 | -0,06% | 1.292,00 |
| 16.01.2026 | 24,50 | 24,71 | 24,34 | 24,61 | 1,07% | 414,00 |
| 15.01.2026 | 24,59 | 24,71 | 24,24 | 24,35 | -1,24% | 73,00 |
| 14.01.2026 | 24,92 | 25,00 | 24,54 | 24,66 | -1,34% | 1.756,00 |
| 13.01.2026 | 25,00 | 25,29 | 24,91 | 24,99 | 0,49% | 1.375,00 |
| 12.01.2026 | 25,05 | 25,06 | 24,77 | 24,87 | -1,33% | 3.222,00 |
| 09.01.2026 | 25,15 | 25,39 | 25,08 | 25,20 | 0,31% | 2.278,00 |
| 08.01.2026 | 25,09 | 25,16 | 24,83 | 25,13 | 0,10% | 1.443,00 |
| 07.01.2026 | 24,90 | 25,59 | 24,90 | 25,10 | 1,05% | 591,00 |
| 06.01.2026 | 24,88 | 25,24 | 24,72 | 24,84 | 0,12% | 2.619,00 |
| 05.01.2026 | 24,46 | 24,89 | 24,40 | 24,81 | 2,13% | 971,00 |