20,167€
0,46%
Echtzeitkurs Xtrackers S&P Select Frontier Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers S&P Select Frontier Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,07 | 20,33 | 19,89 | 20,17 | 0,46% | 300,00 |
| 19.12.2024 | 20,43 | 20,46 | 19,93 | 20,07 | -1,14% | 2,00 |
| 18.12.2024 | 20,69 | 20,84 | 20,24 | 20,31 | -1,62% | 225,00 |
| 17.12.2024 | 20,63 | 20,74 | 20,50 | 20,64 | -0,47% | - |
| 16.12.2024 | 20,48 | 20,96 | 20,30 | 20,74 | 0,94% | 114,00 |
| 13.12.2024 | 20,57 | 20,60 | 20,26 | 20,55 | -0,10% | 45,00 |
| 12.12.2024 | 20,61 | 20,71 | 20,45 | 20,57 | 0,45% | 8,00 |
| 11.12.2024 | 20,16 | 20,48 | 20,08 | 20,47 | 1,82% | 3,00 |
| 10.12.2024 | 20,05 | 20,36 | 19,92 | 20,11 | -0,61% | 35,00 |
| 09.12.2024 | 20,20 | 20,52 | 20,18 | 20,23 | -0,23% | 1.102,00 |
| 06.12.2024 | 20,15 | 20,32 | 20,11 | 20,28 | 0,79% | - |
| 05.12.2024 | 20,00 | 20,23 | 19,97 | 20,12 | 0,61% | - |
| 04.12.2024 | 20,28 | 20,53 | 19,85 | 20,00 | -0,94% | 9,00 |
| 03.12.2024 | 20,36 | 20,41 | 20,12 | 20,18 | -0,65% | 2,00 |
| 02.12.2024 | 20,01 | 20,55 | 19,99 | 20,32 | 1,18% | 10,00 |
| 29.11.2024 | 20,10 | 20,18 | 19,91 | 20,08 | -0,36% | - |
| 28.11.2024 | 20,06 | 20,25 | 20,04 | 20,15 | -0,13% | 500,00 |
| 27.11.2024 | 20,33 | 20,48 | 20,11 | 20,18 | -1,08% | - |
| 26.11.2024 | 20,13 | 20,56 | 20,12 | 20,40 | 0,65% | - |
| 25.11.2024 | 20,24 | 20,39 | 20,11 | 20,27 | 0,16% | - |
| 22.11.2024 | 19,94 | 20,26 | 19,89 | 20,24 | 1,22% | - |
| 21.11.2024 | 19,86 | 20,14 | 19,82 | 19,99 | 0,25% | - |
| 20.11.2024 | 19,78 | 20,13 | 19,74 | 19,94 | 0,78% | 256,00 |
| 19.11.2024 | 19,83 | 20,28 | 19,69 | 19,79 | -0,20% | 375,00 |
| 18.11.2024 | 19,85 | 19,96 | 19,60 | 19,83 | 0,44% | 21,00 |
| 15.11.2024 | 19,61 | 19,93 | 19,43 | 19,74 | 1,00% | - |
| 14.11.2024 | 19,53 | 19,81 | 19,49 | 19,54 | -0,28% | 2,00 |
| 13.11.2024 | 19,41 | 19,76 | 19,38 | 19,60 | 0,80% | - |
| 12.11.2024 | 19,16 | 19,65 | 19,11 | 19,44 | 0,42% | 205,00 |
| 11.11.2024 | 19,12 | 19,60 | 19,09 | 19,36 | 1,38% | - |
| 08.11.2024 | 19,05 | 19,26 | 18,96 | 19,10 | -0,61% | - |
| 07.11.2024 | 19,56 | 19,68 | 19,01 | 19,22 | -0,84% | 2,00 |
| 06.11.2024 | 18,41 | 19,45 | 18,38 | 19,38 | 3,91% | 17,00 |
| 05.11.2024 | 18,62 | 18,90 | 18,40 | 18,65 | 0,69% | 16,00 |
| 04.11.2024 | 18,85 | 18,86 | 18,43 | 18,52 | -1,08% | - |
| 01.11.2024 | 18,78 | 18,83 | 18,50 | 18,72 | -0,19% | - |
| 31.10.2024 | 18,67 | 18,76 | 18,47 | 18,76 | 0,55% | - |
| 30.10.2024 | 18,74 | 18,80 | 18,51 | 18,66 | -1,15% | 4,00 |
| 29.10.2024 | 18,71 | 19,15 | 18,70 | 18,88 | 0,25% | 102,00 |
| 28.10.2024 | 18,84 | 18,94 | 18,68 | 18,83 | 0,26% | 15,00 |
| 25.10.2024 | 18,67 | 18,94 | 18,63 | 18,78 | 0,63% | - |
| 24.10.2024 | 18,64 | 18,77 | 18,51 | 18,66 | -0,01% | 2,00 |
| 23.10.2024 | 18,87 | 18,92 | 18,59 | 18,66 | -0,60% | 1.000,00 |
| 22.10.2024 | 18,84 | 19,05 | 18,61 | 18,78 | -0,68% | 55,00 |
| 21.10.2024 | 18,52 | 19,20 | 18,43 | 18,91 | 1,79% | - |
| 18.10.2024 | 18,75 | 18,92 | 18,54 | 18,57 | -0,58% | 10,00 |
| 17.10.2024 | 18,47 | 18,76 | 18,46 | 18,68 | 0,84% | - |
| 16.10.2024 | 18,64 | 19,23 | 18,46 | 18,53 | 0,38% | - |
| 15.10.2024 | 18,59 | 18,61 | 18,41 | 18,46 | -1,11% | - |
| 14.10.2024 | 18,56 | 18,78 | 18,40 | 18,66 | 0,24% | - |
| 11.10.2024 | 18,20 | 18,70 | 17,96 | 18,62 | 1,99% | 3,00 |
| 10.10.2024 | 18,14 | 18,33 | 17,96 | 18,26 | 1,34% | - |
| 09.10.2024 | 17,32 | 18,06 | 17,32 | 18,02 | 1,83% | - |
| 08.10.2024 | 17,44 | 17,80 | 17,26 | 17,69 | -0,98% | - |
| 07.10.2024 | 18,04 | 18,07 | 17,68 | 17,87 | -0,27% | - |
| 04.10.2024 | 17,90 | 17,98 | 17,55 | 17,92 | 1,05% | - |
| 03.10.2024 | 17,42 | 17,81 | 17,40 | 17,73 | 0,24% | - |
| 02.10.2024 | 18,04 | 18,13 | 17,43 | 17,69 | -0,11% | - |
| 01.10.2024 | 17,35 | 17,81 | 17,20 | 17,71 | 2,29% | 3,00 |
| 30.09.2024 | 17,61 | 17,72 | 17,20 | 17,31 | -1,37% | - |
| 27.09.2024 | 17,57 | 17,70 | 17,47 | 17,55 | -0,30% | - |
| 26.09.2024 | 17,62 | 17,84 | 17,53 | 17,60 | 0,76% | - |
| 25.09.2024 | 17,69 | 17,70 | 17,34 | 17,47 | -1,86% | - |
| 24.09.2024 | 17,72 | 18,01 | 17,62 | 17,80 | 1,55% | 2,00 |
| 23.09.2024 | 17,70 | 17,99 | 17,41 | 17,53 | -0,49% | - |
| 20.09.2024 | 17,89 | 17,91 | 17,52 | 17,62 | -1,39% | - |
| 19.09.2024 | 18,00 | 18,05 | 17,62 | 17,86 | 0,29% | - |
| 18.09.2024 | 17,67 | 18,00 | 17,67 | 17,81 | 0,64% | - |
| 17.09.2024 | 17,87 | 17,89 | 17,61 | 17,70 | -0,86% | 202,00 |
| 16.09.2024 | 17,81 | 17,90 | 17,70 | 17,85 | 0,34% | - |
| 13.09.2024 | 17,95 | 17,99 | 17,62 | 17,79 | -0,76% | - |
| 12.09.2024 | 17,78 | 18,02 | 17,65 | 17,93 | 1,01% | 640,00 |
| 11.09.2024 | 17,74 | 17,99 | 17,44 | 17,75 | -0,26% | 3,00 |
| 10.09.2024 | 17,89 | 17,89 | 17,51 | 17,79 | -0,56% | 2,00 |
| 09.09.2024 | 17,65 | 17,90 | 17,60 | 17,89 | 1,99% | - |
| 06.09.2024 | 17,80 | 17,91 | 17,52 | 17,55 | -1,42% | 2,00 |
| 05.09.2024 | 17,52 | 17,91 | 17,52 | 17,80 | 1,17% | - |
| 04.09.2024 | 17,38 | 17,82 | 17,26 | 17,59 | 0,72% | - |
| 03.09.2024 | 17,72 | 17,85 | 17,40 | 17,47 | -1,82% | 14,00 |
| 02.09.2024 | 17,72 | 17,83 | 17,59 | 17,79 | 0,07% | 4,00 |
| 30.08.2024 | 17,33 | 17,85 | 17,33 | 17,78 | 2,61% | 2.078,00 |
| 29.08.2024 | 17,22 | 17,48 | 17,19 | 17,33 | 0,64% | - |
| 28.08.2024 | 17,30 | 17,38 | 17,11 | 17,22 | -0,75% | - |
| 27.08.2024 | 17,26 | 17,37 | 17,01 | 17,35 | 0,88% | 2,00 |
| 26.08.2024 | 17,04 | 17,30 | 17,02 | 17,19 | 0,50% | - |
| 23.08.2024 | 17,20 | 17,24 | 16,92 | 17,11 | 0,12% | 2.349,00 |
| 22.08.2024 | 17,10 | 17,22 | 16,99 | 17,09 | -0,54% | - |
| 21.08.2024 | 17,33 | 17,36 | 17,07 | 17,18 | -0,84% | - |
| 20.08.2024 | 17,26 | 17,37 | 17,14 | 17,33 | -0,04% | 2,00 |
| 19.08.2024 | 17,46 | 17,46 | 17,09 | 17,33 | -0,40% | - |
| 16.08.2024 | 17,43 | 17,48 | 17,16 | 17,40 | 0,42% | 200,00 |
| 15.08.2024 | 17,11 | 17,38 | 16,96 | 17,33 | 1,67% | 350,00 |
| 14.08.2024 | 16,98 | 17,07 | 16,89 | 17,04 | -0,11% | 2,00 |
| 13.08.2024 | 16,91 | 17,19 | 16,83 | 17,06 | 0,95% | 8,00 |
| 12.08.2024 | 16,95 | 17,12 | 16,68 | 16,90 | -0,11% | - |
| 09.08.2024 | 16,61 | 16,97 | 16,57 | 16,92 | 1,49% | - |
| 08.08.2024 | 16,34 | 16,68 | 16,18 | 16,67 | 3,07% | 4,00 |
| 07.08.2024 | 16,45 | 16,59 | 16,06 | 16,17 | 0,27% | - |
| 06.08.2024 | 15,87 | 16,29 | 15,79 | 16,13 | 2,00% | - |
| 05.08.2024 | 15,72 | 16,02 | 15,36 | 15,81 | -2,41% | - |