21,573€
-0,10%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 21,15 | 21,34 | 20,89 | 21,03 | 0,11% | 7,00 |
| 28.05.2025 | 20,94 | 21,17 | 20,92 | 21,01 | -0,13% | - |
| 27.05.2025 | 20,91 | 21,15 | 20,90 | 21,04 | -0,41% | 3,00 |
| 26.05.2025 | 21,12 | 21,34 | 20,96 | 21,12 | 0,39% | 4,00 |
| 23.05.2025 | 21,10 | 21,36 | 20,88 | 21,04 | -0,01% | - |
| 22.05.2025 | 20,71 | 21,13 | 20,70 | 21,04 | 1,40% | 149,00 |
| 21.05.2025 | 20,89 | 21,11 | 20,75 | 20,75 | -0,22% | 5,00 |
| 20.05.2025 | 20,69 | 21,29 | 20,69 | 20,80 | 0,24% | 172,00 |
| 19.05.2025 | 20,59 | 21,07 | 20,50 | 20,75 | 0,07% | 2.965,00 |
| 16.05.2025 | 20,78 | 20,80 | 20,52 | 20,73 | -0,26% | - |
| 15.05.2025 | 20,72 | 20,93 | 20,57 | 20,79 | 0,12% | 7,00 |
| 14.05.2025 | 20,80 | 20,92 | 20,55 | 20,76 | 0,13% | 77,00 |
| 13.05.2025 | 20,30 | 20,88 | 20,18 | 20,74 | 1,32% | 24,00 |
| 12.05.2025 | 20,25 | 21,00 | 20,17 | 20,47 | 2,54% | 3.458,00 |
| 09.05.2025 | 20,02 | 20,31 | 19,85 | 19,96 | 0,16% | - |
| 08.05.2025 | 19,43 | 20,09 | 19,35 | 19,93 | 2,73% | 432,00 |
| 07.05.2025 | 19,21 | 19,63 | 19,06 | 19,40 | 0,22% | - |
| 06.05.2025 | 19,40 | 19,61 | 19,28 | 19,35 | -1,13% | 2.513,00 |
| 05.05.2025 | 19,59 | 19,64 | 19,32 | 19,58 | 0,03% | 502,00 |
| 02.05.2025 | 19,77 | 20,23 | 19,39 | 19,57 | 0,08% | - |
| 30.04.2025 | 19,50 | 19,58 | 19,15 | 19,56 | 0,44% | 17,00 |
| 29.04.2025 | 19,49 | 19,65 | 19,34 | 19,47 | 0,09% | 3,00 |
| 28.04.2025 | 19,52 | 19,78 | 19,37 | 19,45 | -1,08% | 103,00 |
| 25.04.2025 | 19,52 | 19,86 | 19,50 | 19,67 | 0,10% | 6,00 |
| 24.04.2025 | 19,33 | 19,69 | 19,25 | 19,65 | 1,22% | - |
| 23.04.2025 | 19,24 | 19,81 | 19,13 | 19,41 | 2,21% | 34,00 |
| 22.04.2025 | 19,29 | 19,32 | 18,42 | 18,99 | -0,73% | - |
| 17.04.2025 | 19,06 | 19,50 | 18,88 | 19,13 | 1,31% | 1.700,00 |
| 16.04.2025 | 18,98 | 19,31 | 18,78 | 18,88 | -1,82% | 200,00 |
| 15.04.2025 | 19,06 | 19,65 | 18,63 | 19,23 | 1,09% | 12,00 |
| 14.04.2025 | 18,54 | 19,44 | 18,40 | 19,03 | 2,93% | 45,00 |
| 11.04.2025 | 18,04 | 18,64 | 17,74 | 18,49 | 3,45% | 855,00 |
| 10.04.2025 | 18,26 | 19,35 | 17,48 | 17,87 | -1,96% | - |
| 09.04.2025 | 17,25 | 18,76 | 16,55 | 18,23 | 5,63% | 12,00 |
| 08.04.2025 | 17,77 | 18,32 | 17,09 | 17,25 | -1,64% | 17.679,00 |
| 07.04.2025 | 17,11 | 17,76 | 16,37 | 17,54 | -0,91% | 260,00 |
| 04.04.2025 | 18,78 | 18,82 | 17,63 | 17,70 | -6,16% | 570,00 |
| 03.04.2025 | 19,61 | 19,63 | 18,22 | 18,86 | -5,30% | 154,00 |
| 02.04.2025 | 19,77 | 20,03 | 19,75 | 19,92 | 0,59% | - |
| 01.04.2025 | 19,97 | 20,40 | 19,71 | 19,80 | -1,24% | 6,00 |
| 31.03.2025 | 20,12 | 20,53 | 19,74 | 20,05 | -1,45% | 960,00 |
| 28.03.2025 | 20,74 | 20,82 | 20,32 | 20,35 | -1,88% | 1.022,00 |
| 27.03.2025 | 20,93 | 21,06 | 20,70 | 20,74 | -0,93% | 50,00 |
| 26.03.2025 | 20,96 | 21,07 | 20,84 | 20,93 | -0,16% | 20,00 |
| 25.03.2025 | 20,68 | 20,98 | 20,50 | 20,96 | 1,38% | 10,00 |
| 24.03.2025 | 20,25 | 21,00 | 20,24 | 20,68 | 2,21% | - |
| 21.03.2025 | 20,34 | 20,37 | 20,12 | 20,23 | -0,53% | - |
| 20.03.2025 | 20,20 | 20,50 | 20,16 | 20,34 | 0,59% | - |
| 19.03.2025 | 20,10 | 20,34 | 19,85 | 20,22 | 0,76% | 60,00 |
| 18.03.2025 | 20,25 | 20,57 | 20,01 | 20,07 | -1,23% | 251,00 |
| 17.03.2025 | 20,11 | 20,34 | 19,95 | 20,32 | 0,84% | 3,00 |
| 14.03.2025 | 20,05 | 20,21 | 19,77 | 20,15 | 1,18% | - |
| 13.03.2025 | 19,47 | 19,99 | 19,44 | 19,91 | 1,11% | 75,00 |
| 12.03.2025 | 19,54 | 19,80 | 19,22 | 19,69 | 1,02% | 3,00 |
| 11.03.2025 | 19,70 | 19,80 | 19,27 | 19,49 | -0,63% | 20,00 |
| 10.03.2025 | 19,94 | 20,07 | 19,51 | 19,62 | -2,48% | - |
| 07.03.2025 | 20,08 | 20,35 | 19,72 | 20,12 | 0,78% | - |
| 06.03.2025 | 20,16 | 20,33 | 19,92 | 19,96 | -1,11% | - |
| 05.03.2025 | 20,48 | 20,61 | 19,88 | 20,19 | -0,02% | 3,00 |
| 04.03.2025 | 20,70 | 20,73 | 20,03 | 20,19 | -1,95% | 155,00 |
| 03.03.2025 | 20,76 | 20,87 | 20,42 | 20,59 | -0,84% | 18,00 |
| 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 |