20,768€
0,75%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 20,31 | 20,81 | 20,25 | 20,77 | 0,74% | - |
| 27.02.2025 | 20,61 | 21,04 | 20,59 | 20,61 | -0,91% | 28,00 |
| 26.02.2025 | 20,86 | 20,92 | 20,62 | 20,80 | 1,03% | 1.022,00 |
| 25.02.2025 | 20,88 | 20,98 | 20,50 | 20,59 | -1,08% | 3,00 |
| 24.02.2025 | 20,98 | 21,15 | 20,68 | 20,82 | -0,94% | 2.635,00 |
| 21.02.2025 | 20,93 | 21,41 | 20,92 | 21,01 | 0,57% | - |
| 20.02.2025 | 20,93 | 21,00 | 20,69 | 20,89 | -0,18% | 316,00 |
| 19.02.2025 | 21,01 | 21,12 | 20,86 | 20,93 | -0,02% | - |
| 18.02.2025 | 20,94 | 21,05 | 20,70 | 20,94 | 0,24% | 4,00 |
| 17.02.2025 | 20,83 | 21,14 | 20,76 | 20,89 | 0,28% | 22,00 |
| 14.02.2025 | 20,73 | 21,05 | 20,67 | 20,83 | 0,24% | 315,00 |
| 13.02.2025 | 20,74 | 20,78 | 20,46 | 20,78 | 1,32% | - |
| 12.02.2025 | 20,49 | 20,79 | 20,22 | 20,51 | 0,16% | - |
| 11.02.2025 | 20,77 | 20,94 | 20,43 | 20,48 | -2,09% | 19,00 |
| 10.02.2025 | 21,09 | 21,11 | 20,75 | 20,91 | 0,42% | 2.675,00 |
| 07.02.2025 | 21,09 | 21,14 | 20,77 | 20,83 | -0,86% | 1.550,00 |
| 06.02.2025 | 20,74 | 21,02 | 20,64 | 21,01 | 1,34% | 2,00 |
| 05.02.2025 | 20,71 | 20,90 | 20,63 | 20,73 | -0,50% | - |
| 04.02.2025 | 20,88 | 21,04 | 20,54 | 20,83 | 0,20% | 2,00 |
| 03.02.2025 | 20,36 | 21,06 | 20,36 | 20,79 | -0,68% | 2,00 |
| 31.01.2025 | 21,10 | 21,38 | 20,93 | 20,93 | -0,59% | - |
| 30.01.2025 | 20,83 | 21,16 | 20,80 | 21,06 | 1,31% | 2,00 |
| 29.01.2025 | 20,62 | 20,84 | 20,52 | 20,79 | 1,24% | 3,00 |
| 28.01.2025 | 20,25 | 20,63 | 20,20 | 20,53 | 0,96% | 157,00 |
| 27.01.2025 | 20,43 | 20,82 | 20,23 | 20,34 | -1,86% | 700,00 |
| 24.01.2025 | 20,98 | 20,99 | 20,63 | 20,72 | -0,61% | 100,00 |
| 23.01.2025 | 20,90 | 21,00 | 20,80 | 20,85 | -0,33% | - |
| 22.01.2025 | 20,74 | 20,98 | 20,68 | 20,92 | 0,61% | - |
| 21.01.2025 | 20,55 | 20,99 | 20,55 | 20,79 | 0,76% | 78,00 |
| 20.01.2025 | 20,91 | 21,04 | 20,55 | 20,63 | -0,58% | 400,00 |
| 17.01.2025 | 20,88 | 20,95 | 20,68 | 20,75 | -0,48% | - |
| 16.01.2025 | 20,96 | 21,25 | 20,84 | 20,85 | -0,63% | 553,00 |
| 15.01.2025 | 20,67 | 21,01 | 20,65 | 20,99 | 1,30% | 4,00 |
| 14.01.2025 | 20,97 | 21,01 | 20,52 | 20,72 | -0,04% | 2,00 |
| 13.01.2025 | 20,80 | 21,02 | 20,58 | 20,72 | -0,80% | 26,00 |
| 10.01.2025 | 20,86 | 21,26 | 20,74 | 20,89 | -0,25% | - |
| 09.01.2025 | 20,83 | 21,11 | 20,80 | 20,94 | 0,29% | 870,00 |
| 08.01.2025 | 21,00 | 21,20 | 20,73 | 20,88 | -0,62% | 1.890,00 |
| 07.01.2025 | 20,94 | 21,13 | 20,80 | 21,01 | 0,10% | 669,00 |
| 06.01.2025 | 21,08 | 21,75 | 20,91 | 20,99 | -0,47% | 2.260,00 |
| 03.01.2025 | 21,00 | 21,09 | 20,81 | 21,09 | 0,99% | 556,00 |
| 02.01.2025 | 20,37 | 20,95 | 20,19 | 20,89 | 3,29% | 8,00 |
| 30.12.2024 | 20,62 | 20,62 | 20,16 | 20,22 | -0,55% | - |
| 27.12.2024 | 20,37 | 21,35 | 20,20 | 20,33 | -0,16% | 110,00 |
| 23.12.2024 | 20,19 | 20,55 | 20,06 | 20,37 | 0,98% | - |
| 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% | - |