22,448€
-0,72%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 22,87 | 22,87 | 22,36 | 22,44 | -0,77% | - |
| 15.10.2025 | 22,96 | 23,00 | 22,49 | 22,61 | -0,28% | 1,00 |
| 14.10.2025 | 22,48 | 22,85 | 22,34 | 22,67 | -0,13% | 275,00 |
| 13.10.2025 | 21,94 | 22,80 | 21,94 | 22,70 | 2,29% | 238,00 |
| 10.10.2025 | 22,10 | 22,62 | 21,89 | 22,20 | 0,50% | 15,00 |
| 09.10.2025 | 21,80 | 22,11 | 21,78 | 22,09 | 1,13% | - |
| 08.10.2025 | 21,29 | 21,86 | 21,28 | 21,84 | 2,51% | - |
| 07.10.2025 | 21,60 | 21,74 | 21,24 | 21,30 | -1,18% | - |
| 06.10.2025 | 21,19 | 21,77 | 21,18 | 21,56 | 1,54% | 78,00 |
| 03.10.2025 | 21,17 | 21,39 | 21,03 | 21,23 | 1,41% | 92,00 |
| 02.10.2025 | 21,23 | 21,48 | 20,83 | 20,94 | -1,40% | - |
| 01.10.2025 | 21,27 | 21,65 | 21,13 | 21,23 | -0,77% | - |
| 30.09.2025 | 21,54 | 21,68 | 21,34 | 21,40 | -0,82% | 2.422,00 |
| 29.09.2025 | 21,66 | 22,04 | 21,56 | 21,58 | -0,29% | - |
| 26.09.2025 | 21,51 | 21,78 | 21,31 | 21,64 | 0,55% | 1,00 |
| 25.09.2025 | 21,49 | 21,70 | 21,46 | 21,52 | 0,14% | 196,00 |
| 24.09.2025 | 21,33 | 21,69 | 21,24 | 21,49 | 1,03% | - |
| 23.09.2025 | 21,41 | 21,73 | 21,23 | 21,27 | -0,67% | - |
| 22.09.2025 | 21,38 | 21,50 | 21,00 | 21,41 | 0,04% | 300,00 |
| 19.09.2025 | 21,26 | 21,47 | 21,23 | 21,41 | 0,69% | - |
| 18.09.2025 | 21,36 | 21,50 | 21,26 | 21,26 | -0,32% | - |
| 17.09.2025 | 21,46 | 21,54 | 21,22 | 21,33 | -0,47% | - |
| 16.09.2025 | 21,45 | 21,68 | 21,23 | 21,43 | 0,20% | - |
| 15.09.2025 | 21,46 | 21,70 | 21,32 | 21,38 | -0,55% | - |
| 12.09.2025 | 21,51 | 21,73 | 21,39 | 21,50 | 0,19% | - |
| 11.09.2025 | 21,06 | 21,61 | 21,05 | 21,46 | 1,69% | 1.479,00 |
| 10.09.2025 | 21,24 | 21,34 | 21,05 | 21,10 | -0,22% | 190,00 |
| 09.09.2025 | 20,89 | 21,38 | 20,80 | 21,15 | 0,58% | - |
| 08.09.2025 | 21,89 | 21,92 | 21,02 | 21,03 | -3,82% | 4.000,00 |
| 05.09.2025 | 22,17 | 22,27 | 21,67 | 21,86 | -0,95% | - |
| 04.09.2025 | 21,57 | 22,12 | 21,56 | 22,07 | 1,65% | - |
| 03.09.2025 | 21,95 | 22,00 | 21,65 | 21,72 | -1,22% | - |
| 02.09.2025 | 22,07 | 22,14 | 21,75 | 21,98 | -0,63% | - |
| 01.09.2025 | 22,04 | 22,16 | 21,81 | 22,12 | 0,24% | - |
| 29.08.2025 | 22,09 | 22,26 | 22,03 | 22,07 | -0,44% | 830,00 |
| 28.08.2025 | 22,08 | 22,31 | 21,96 | 22,17 | 0,14% | - |
| 27.08.2025 | 22,28 | 22,28 | 22,06 | 22,14 | -0,40% | - |
| 26.08.2025 | 21,91 | 22,27 | 21,85 | 22,23 | 1,46% | - |
| 25.08.2025 | 21,86 | 22,13 | 21,76 | 21,91 | 0,41% | - |
| 22.08.2025 | 22,11 | 22,27 | 21,47 | 21,82 | -1,31% | 1,00 |
| 21.08.2025 | 21,76 | 22,13 | 21,71 | 22,11 | 1,41% | - |
| 20.08.2025 | 21,90 | 22,15 | 21,67 | 21,80 | -1,25% | 781,00 |
| 19.08.2025 | 22,23 | 22,38 | 21,73 | 22,08 | -0,84% | 68,00 |
| 18.08.2025 | 22,07 | 22,34 | 21,74 | 22,26 | 1,22% | 5.000,00 |
| 15.08.2025 | 22,50 | 22,52 | 21,93 | 22,00 | -2,07% | 301,00 |
| 14.08.2025 | 22,32 | 22,51 | 22,18 | 22,46 | 0,54% | - |
| 13.08.2025 | 22,31 | 22,63 | 22,17 | 22,34 | 0,13% | - |
| 12.08.2025 | 22,27 | 22,42 | 22,14 | 22,31 | 0,64% | 25,00 |
| 11.08.2025 | 22,20 | 22,37 | 22,11 | 22,17 | 0,07% | 457,00 |
| 08.08.2025 | 22,18 | 22,28 | 21,96 | 22,15 | -0,35% | 251,00 |
| 07.08.2025 | 22,37 | 22,67 | 22,03 | 22,23 | 0,14% | 1.912,00 |
| 06.08.2025 | 22,00 | 22,43 | 21,94 | 22,20 | 1,01% | 2,00 |
| 05.08.2025 | 21,83 | 22,11 | 21,67 | 21,98 | 0,93% | 260,00 |
| 04.08.2025 | 21,30 | 21,83 | 21,27 | 21,78 | 2,47% | - |
| 01.08.2025 | 21,61 | 21,83 | 21,21 | 21,25 | -2,02% | - |
| 31.07.2025 | 22,14 | 22,22 | 21,62 | 21,69 | -1,84% | 800,00 |
| 30.07.2025 | 22,18 | 22,27 | 21,74 | 22,10 | 0,24% | 542,00 |
| 29.07.2025 | 22,23 | 22,25 | 21,68 | 22,04 | -0,62% | - |
| 28.07.2025 | 21,74 | 22,39 | 21,74 | 22,18 | 2,22% | 3.700,00 |
| 25.07.2025 | 21,47 | 21,97 | 21,47 | 21,70 | 0,73% | 75,00 |
| 24.07.2025 | 21,57 | 21,64 | 21,33 | 21,54 | 0,03% | - |
| 23.07.2025 | 21,51 | 21,68 | 21,25 | 21,53 | 0,64% | - |
| 22.07.2025 | 21,14 | 21,70 | 21,14 | 21,40 | 0,74% | - |
| 21.07.2025 | 21,57 | 21,64 | 21,22 | 21,24 | -1,55% | 281,00 |
| 18.07.2025 | 21,54 | 21,66 | 21,30 | 21,57 | -0,10% | - |
| 17.07.2025 | 21,11 | 21,67 | 21,11 | 21,60 | 1,96% | - |
| 16.07.2025 | 21,08 | 21,35 | 20,89 | 21,18 | 0,67% | 2,00 |
| 15.07.2025 | 20,98 | 21,06 | 20,62 | 21,04 | 1,20% | 100,00 |
| 14.07.2025 | 20,89 | 21,02 | 20,72 | 20,79 | -0,35% | - |
| 11.07.2025 | 20,89 | 21,03 | 20,75 | 20,86 | 0,38% | 24,00 |
| 10.07.2025 | 20,75 | 21,07 | 20,63 | 20,78 | 0,31% | - |
| 09.07.2025 | 20,62 | 20,83 | 20,57 | 20,72 | 0,42% | 15,00 |
| 08.07.2025 | 20,36 | 20,80 | 20,24 | 20,63 | 1,81% | - |
| 07.07.2025 | 20,17 | 21,88 | 20,17 | 20,26 | 0,23% | - |
| 04.07.2025 | 20,35 | 20,35 | 20,11 | 20,22 | -0,76% | - |
| 03.07.2025 | 20,19 | 20,41 | 20,02 | 20,37 | 0,85% | - |
| 02.07.2025 | 20,16 | 20,30 | 20,02 | 20,20 | 0,13% | - |
| 01.07.2025 | 20,03 | 20,21 | 20,00 | 20,17 | 0,53% | - |
| 30.06.2025 | 20,41 | 20,49 | 20,02 | 20,07 | -1,34% | - |
| 27.06.2025 | 20,15 | 20,47 | 20,12 | 20,34 | 0,62% | - |
| 26.06.2025 | 20,23 | 20,28 | 20,08 | 20,22 | 0,00% | - |
| 25.06.2025 | 20,32 | 20,44 | 20,21 | 20,22 | -0,47% | - |
| 24.06.2025 | 20,34 | 20,43 | 19,95 | 20,31 | 1,62% | - |
| 23.06.2025 | 19,85 | 20,19 | 19,85 | 19,99 | -0,19% | 144,00 |
| 20.06.2025 | 20,42 | 20,45 | 19,79 | 20,02 | -0,64% | - |
| 19.06.2025 | 20,14 | 20,30 | 19,96 | 20,15 | -0,72% | - |
| 18.06.2025 | 20,26 | 20,36 | 20,19 | 20,30 | 0,53% | - |
| 17.06.2025 | 20,20 | 20,33 | 20,17 | 20,19 | -0,36% | - |
| 16.06.2025 | 20,28 | 20,35 | 20,11 | 20,26 | 0,10% | 250,00 |
| 13.06.2025 | 20,04 | 20,43 | 20,03 | 20,24 | -0,92% | - |
| 12.06.2025 | 20,40 | 20,56 | 20,16 | 20,43 | -0,24% | - |
| 11.06.2025 | 20,73 | 20,96 | 20,45 | 20,48 | -0,82% | 25,00 |
| 10.06.2025 | 20,61 | 20,85 | 20,32 | 20,65 | 0,73% | - |
| 09.06.2025 | 21,04 | 21,04 | 20,45 | 20,50 | -2,18% | 5,00 |
| 06.06.2025 | 20,68 | 21,03 | 20,66 | 20,96 | 1,40% | 2,00 |
| 05.06.2025 | 20,83 | 21,05 | 20,50 | 20,67 | -0,82% | - |
| 04.06.2025 | 21,04 | 21,18 | 20,67 | 20,84 | -0,30% | 1.192,00 |
| 03.06.2025 | 20,79 | 21,14 | 20,55 | 20,90 | 0,59% | - |
| 02.06.2025 | 20,54 | 20,80 | 20,37 | 20,78 | 0,62% | 78,00 |
| 30.05.2025 | 20,95 | 21,26 | 20,54 | 20,65 | -1,81% | 296,00 |