22,000€
-1,80%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 22,28 | 22,60 | 21,93 | 21,98 | -1,91% | 27,00 |
| 19.03.2026 | 23,04 | 23,05 | 22,26 | 22,40 | -2,89% | 8,00 |
| 18.03.2026 | 23,21 | 23,26 | 22,78 | 23,07 | 0,71% | 15,00 |
| 17.03.2026 | 22,43 | 22,92 | 22,40 | 22,91 | 1,57% | 27,00 |
| 16.03.2026 | 22,51 | 22,81 | 22,41 | 22,55 | 0,14% | 6,00 |
| 13.03.2026 | 22,80 | 22,92 | 22,49 | 22,52 | -0,04% | 435,00 |
| 12.03.2026 | 22,95 | 23,18 | 22,51 | 22,53 | -2,85% | 50,00 |
| 11.03.2026 | 23,02 | 23,21 | 22,74 | 23,19 | 1,49% | 18,00 |
| 10.03.2026 | 22,36 | 23,09 | 22,34 | 22,85 | 1,66% | - |
| 09.03.2026 | 22,60 | 22,74 | 22,03 | 22,48 | -2,74% | 501,00 |
| 06.03.2026 | 23,62 | 23,66 | 22,86 | 23,11 | -0,66% | - |
| 05.03.2026 | 22,94 | 23,44 | 22,93 | 23,26 | -0,08% | - |
| 04.03.2026 | 22,39 | 23,28 | 21,85 | 23,28 | 3,21% | 100,00 |
| 03.03.2026 | 23,71 | 23,72 | 22,29 | 22,56 | -5,38% | 436,00 |
| 02.03.2026 | 23,52 | 23,86 | 23,29 | 23,84 | 0,04% | 530,00 |
| 27.02.2026 | 24,25 | 24,50 | 23,82 | 23,83 | -1,93% | 311,00 |
| 26.02.2026 | 24,21 | 24,50 | 24,07 | 24,30 | 0,86% | 28,00 |
| 25.02.2026 | 24,12 | 24,46 | 23,99 | 24,09 | -0,37% | 5,00 |
| 24.02.2026 | 24,51 | 24,60 | 24,07 | 24,18 | -1,10% | 2.307,00 |
| 23.02.2026 | 24,16 | 24,56 | 24,06 | 24,45 | 0,66% | - |
| 20.02.2026 | 24,42 | 24,43 | 24,16 | 24,29 | 0,01% | - |
| 19.02.2026 | 23,99 | 24,29 | 23,91 | 24,29 | 0,97% | 27,00 |
| 18.02.2026 | 24,03 | 24,06 | 23,80 | 24,06 | 0,24% | 195,00 |
| 17.02.2026 | 24,07 | 24,10 | 23,78 | 24,00 | -0,82% | - |
| 16.02.2026 | 24,02 | 24,21 | 23,92 | 24,20 | 0,83% | 351,00 |
| 13.02.2026 | 24,05 | 24,26 | 23,86 | 24,00 | -0,36% | 9,00 |
| 12.02.2026 | 24,28 | 24,52 | 24,04 | 24,08 | -0,97% | 28,00 |
| 11.02.2026 | 24,44 | 24,45 | 24,12 | 24,32 | 0,25% | 23,00 |
| 10.02.2026 | 23,98 | 24,32 | 23,57 | 24,26 | 2,43% | - |
| 09.02.2026 | 23,84 | 23,85 | 23,41 | 23,68 | -0,28% | 309,00 |
| 06.02.2026 | 23,66 | 23,89 | 23,33 | 23,75 | 0,29% | 63,00 |
| 05.02.2026 | 23,72 | 24,07 | 23,53 | 23,68 | -0,26% | 3,00 |
| 04.02.2026 | 24,34 | 24,38 | 23,67 | 23,75 | -1,70% | 13,00 |
| 03.02.2026 | 24,35 | 24,60 | 23,89 | 24,16 | -0,30% | 67,00 |
| 02.02.2026 | 23,87 | 24,35 | 23,61 | 24,23 | -0,70% | 100,00 |
| 30.01.2026 | 24,47 | 24,70 | 24,30 | 24,40 | -0,86% | 45,00 |
| 29.01.2026 | 24,66 | 24,73 | 24,46 | 24,61 | -0,06% | 69,00 |
| 28.01.2026 | 24,56 | 24,64 | 24,31 | 24,63 | 0,37% | - |
| 27.01.2026 | 24,76 | 24,79 | 24,29 | 24,54 | -0,21% | 9,00 |
| 26.01.2026 | 24,62 | 24,74 | 24,30 | 24,59 | -0,56% | - |
| 23.01.2026 | 24,62 | 24,96 | 24,56 | 24,73 | 0,52% | - |
| 22.01.2026 | 24,39 | 24,78 | 24,16 | 24,60 | 0,63% | 7,00 |
| 21.01.2026 | 24,42 | 24,64 | 24,05 | 24,44 | 0,75% | 468,00 |
| 20.01.2026 | 24,59 | 24,59 | 24,19 | 24,26 | -1,60% | - |
| 19.01.2026 | 24,33 | 24,72 | 24,32 | 24,66 | 0,26% | - |
| 16.01.2026 | 24,43 | 24,73 | 24,32 | 24,59 | 0,69% | - |
| 15.01.2026 | 24,74 | 25,03 | 24,24 | 24,42 | -1,11% | 78,00 |
| 14.01.2026 | 25,00 | 25,15 | 24,55 | 24,70 | -1,10% | - |
| 13.01.2026 | 24,79 | 25,29 | 24,76 | 24,97 | 0,27% | 525,00 |
| 12.01.2026 | 25,13 | 25,26 | 24,78 | 24,91 | -1,30% | 340,00 |
| 09.01.2026 | 25,09 | 25,49 | 25,04 | 25,23 | 0,26% | 958,00 |
| 08.01.2026 | 25,06 | 25,18 | 24,85 | 25,17 | 0,10% | - |
| 07.01.2026 | 24,85 | 25,65 | 24,85 | 25,14 | 0,71% | - |
| 06.01.2026 | 24,93 | 25,24 | 24,81 | 24,97 | 0,56% | 140,00 |
| 05.01.2026 | 24,43 | 24,89 | 24,40 | 24,83 | 2,02% | 200,00 |
| 02.01.2026 | 24,00 | 24,46 | 24,00 | 24,33 | 1,40% | 94,00 |
| 30.12.2025 | 24,24 | 24,67 | 23,87 | 24,00 | -0,69% | 20,00 |
| 29.12.2025 | 24,43 | 24,78 | 24,01 | 24,17 | -0,28% | 104,00 |
| 23.12.2025 | 23,89 | 24,33 | 23,84 | 24,23 | 1,39% | 17,00 |
| 22.12.2025 | 24,04 | 24,06 | 23,62 | 23,90 | 0,93% | - |
| 19.12.2025 | 23,40 | 23,87 | 23,26 | 23,68 | 1,24% | - |
| 18.12.2025 | 23,35 | 23,48 | 23,06 | 23,39 | 0,55% | - |
| 17.12.2025 | 23,09 | 23,42 | 23,03 | 23,26 | 0,90% | - |
| 16.12.2025 | 22,64 | 23,21 | 22,47 | 23,06 | 0,63% | 400,00 |
| 15.12.2025 | 23,30 | 23,31 | 22,75 | 22,91 | -1,52% | - |
| 12.12.2025 | 23,54 | 23,59 | 23,07 | 23,26 | -1,06% | 1.152,00 |
| 11.12.2025 | 23,25 | 23,56 | 23,23 | 23,51 | -0,32% | 25,00 |
| 10.12.2025 | 24,03 | 24,28 | 23,55 | 23,59 | -1,84% | 3,00 |
| 09.12.2025 | 23,89 | 24,22 | 23,77 | 24,03 | 0,21% | - |
| 08.12.2025 | 23,71 | 24,01 | 23,65 | 23,98 | 1,46% | 1,00 |
| 05.12.2025 | 23,89 | 24,03 | 23,63 | 23,64 | -0,14% | 31,00 |
| 04.12.2025 | 23,52 | 23,80 | 23,51 | 23,67 | 0,43% | 100,00 |
| 03.12.2025 | 23,56 | 23,63 | 23,36 | 23,57 | -0,03% | 50,00 |
| 02.12.2025 | 23,29 | 23,69 | 23,29 | 23,57 | 0,91% | 100,00 |
| 01.12.2025 | 23,16 | 23,60 | 23,15 | 23,36 | 0,14% | 3,00 |
| 28.11.2025 | 23,00 | 23,40 | 22,98 | 23,33 | 1,20% | 180,00 |
| 27.11.2025 | 23,06 | 23,19 | 22,88 | 23,05 | -0,02% | - |
| 26.11.2025 | 22,91 | 23,25 | 22,82 | 23,06 | 0,58% | - |
| 25.11.2025 | 22,73 | 22,93 | 22,54 | 22,92 | 0,98% | - |
| 24.11.2025 | 22,49 | 22,85 | 22,41 | 22,70 | 0,71% | - |
| 21.11.2025 | 22,41 | 22,56 | 22,27 | 22,54 | 0,41% | - |
| 20.11.2025 | 23,01 | 23,11 | 22,44 | 22,45 | -1,46% | 1,00 |
| 19.11.2025 | 22,58 | 22,90 | 22,55 | 22,78 | 0,23% | 1,00 |
| 18.11.2025 | 22,44 | 22,80 | 22,17 | 22,73 | 0,48% | 1,00 |
| 17.11.2025 | 22,58 | 22,90 | 22,55 | 22,62 | -0,08% | - |
| 14.11.2025 | 22,62 | 22,83 | 22,41 | 22,64 | 0,07% | - |
| 13.11.2025 | 23,01 | 23,16 | 22,53 | 22,62 | -1,47% | - |
| 12.11.2025 | 22,84 | 23,08 | 22,80 | 22,96 | 0,70% | - |
| 11.11.2025 | 22,59 | 22,88 | 22,58 | 22,80 | 0,30% | 24,00 |
| 10.11.2025 | 22,76 | 23,25 | 22,57 | 22,73 | 1,34% | - |
| 07.11.2025 | 22,82 | 22,96 | 22,34 | 22,43 | -2,14% | - |
| 06.11.2025 | 23,42 | 23,43 | 22,84 | 22,92 | -2,21% | 12,00 |
| 05.11.2025 | 23,22 | 23,48 | 23,15 | 23,44 | 0,33% | 1,00 |
| 04.11.2025 | 23,16 | 23,61 | 23,12 | 23,36 | -0,35% | 400,00 |
| 03.11.2025 | 23,44 | 23,74 | 23,16 | 23,45 | 0,84% | 129,00 |
| 31.10.2025 | 23,14 | 23,35 | 22,88 | 23,25 | 0,28% | 11,00 |
| 30.10.2025 | 23,28 | 23,36 | 23,15 | 23,19 | -0,93% | - |
| 29.10.2025 | 23,52 | 23,73 | 23,17 | 23,40 | -0,32% | - |
| 28.10.2025 | 23,31 | 23,53 | 23,07 | 23,48 | -0,27% | - |
| 27.10.2025 | 22,69 | 23,70 | 22,44 | 23,54 | 4,66% | 352,00 |