25,875€
0,01%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 26,08 | 26,14 | 25,78 | 25,85 | -0,08% | - |
| 19.08.2026 | 25,99 | 26,13 | 25,71 | 25,87 | -0,76% | - |
| 18.08.2026 | 25,65 | 26,20 | 25,49 | 26,07 | 0,39% | - |
| 17.08.2026 | 26,32 | 26,35 | 25,91 | 25,97 | -0,44% | - |
| 14.08.2026 | 26,42 | 26,42 | 26,03 | 26,08 | -1,26% | - |
| 13.08.2026 | 26,66 | 26,67 | 26,29 | 26,42 | -0,38% | - |
| 12.08.2026 | 26,73 | 26,75 | 26,41 | 26,52 | -0,37% | - |
| 11.08.2026 | 26,22 | 26,73 | 26,22 | 26,61 | 0,77% | 12,00 |
| 10.08.2026 | 26,23 | 26,52 | 26,16 | 26,41 | 0,17% | - |
| 07.08.2026 | 26,37 | 26,51 | 26,19 | 26,37 | -0,33% | - |
| 06.08.2026 | 26,48 | 26,62 | 26,17 | 26,45 | -1,11% | - |
| 05.08.2026 | 26,87 | 26,92 | 26,55 | 26,75 | -0,34% | 39,00 |
| 04.08.2026 | 26,79 | 27,00 | 26,60 | 26,84 | 0,30% | - |
| 03.08.2026 | 26,30 | 26,78 | 26,29 | 26,76 | 1,59% | - |
| 31.07.2026 | 26,65 | 27,06 | 26,19 | 26,34 | 0,26% | 1,00 |
| 30.07.2026 | 25,96 | 26,28 | 25,96 | 26,27 | 0,23% | 17,00 |
| 29.07.2026 | 25,93 | 26,28 | 25,61 | 26,21 | 0,33% | - |
| 28.07.2026 | 25,63 | 26,35 | 25,60 | 26,13 | 0,08% | - |
| 27.07.2026 | 26,04 | 26,25 | 25,99 | 26,11 | 1,03% | - |
| 24.07.2026 | 25,92 | 26,17 | 25,82 | 25,84 | -0,94% | - |
| 23.07.2026 | 26,21 | 26,35 | 26,02 | 26,09 | 0,32% | - |
| 22.07.2026 | 26,44 | 26,45 | 25,80 | 26,01 | -1,42% | - |
| 21.07.2026 | 26,39 | 26,40 | 25,93 | 26,38 | 0,86% | 4.088,00 |
| 20.07.2026 | 26,38 | 26,50 | 25,96 | 26,16 | -0,47% | 100,00 |
| 17.07.2026 | 26,10 | 26,58 | 26,06 | 26,28 | -0,90% | - |
| 16.07.2026 | 26,28 | 26,69 | 26,21 | 26,52 | 0,80% | - |
| 15.07.2026 | 26,81 | 26,88 | 26,17 | 26,31 | -0,42% | - |
| 14.07.2026 | 26,47 | 26,65 | 26,19 | 26,42 | -0,24% | - |
| 13.07.2026 | 26,69 | 26,80 | 26,14 | 26,48 | -0,68% | 20,00 |
| 10.07.2026 | 26,34 | 26,74 | 26,15 | 26,66 | 1,19% | - |
| 09.07.2026 | 26,54 | 26,66 | 26,21 | 26,35 | -1,11% | 22,00 |
| 08.07.2026 | 26,51 | 26,66 | 26,03 | 26,64 | 0,96% | - |
| 07.07.2026 | 26,57 | 26,57 | 25,86 | 26,39 | -0,77% | - |
| 06.07.2026 | 26,25 | 26,65 | 26,20 | 26,59 | 0,89% | 7,00 |
| 03.07.2026 | 25,99 | 26,81 | 25,98 | 26,36 | 2,18% | - |
| 02.07.2026 | 26,06 | 26,37 | 25,66 | 25,80 | -1,18% | 349,00 |
| 01.07.2026 | 25,85 | 26,36 | 25,73 | 26,10 | -0,37% | - |
| 30.06.2026 | 26,25 | 26,49 | 25,75 | 26,20 | 0,26% | - |
| 29.06.2026 | 25,46 | 26,17 | 25,45 | 26,13 | 2,30% | 2,00 |
| 26.06.2026 | 25,39 | 25,71 | 25,38 | 25,55 | -0,73% | - |
| 25.06.2026 | 25,90 | 26,03 | 25,61 | 25,73 | -0,16% | - |
| 24.06.2026 | 26,18 | 26,27 | 25,76 | 25,77 | -0,67% | - |
| 23.06.2026 | 26,07 | 26,26 | 25,13 | 25,95 | -1,32% | 115,00 |
| 22.06.2026 | 26,32 | 26,40 | 25,91 | 26,30 | 0,83% | - |
| 19.06.2026 | 25,79 | 26,12 | 25,78 | 26,08 | 0,83% | 1.900,00 |
| 18.06.2026 | 25,70 | 26,05 | 25,69 | 25,86 | 0,96% | - |
| 17.06.2026 | 25,84 | 25,84 | 25,35 | 25,62 | 0,61% | - |
| 16.06.2026 | 25,43 | 25,72 | 25,12 | 25,46 | -0,31% | - |
| 15.06.2026 | 25,87 | 25,92 | 25,43 | 25,54 | 0,31% | 15,00 |
| 12.06.2026 | 25,72 | 25,75 | 25,26 | 25,46 | -0,73% | - |
| 11.06.2026 | 25,09 | 25,70 | 24,91 | 25,65 | 2,37% | 16,00 |
| 10.06.2026 | 24,93 | 25,40 | 24,77 | 25,06 | -0,32% | - |
| 09.06.2026 | 25,52 | 25,52 | 24,73 | 25,14 | -0,27% | - |
| 08.06.2026 | 25,54 | 25,54 | 25,02 | 25,20 | -1,70% | - |
| 05.06.2026 | 25,50 | 25,72 | 25,33 | 25,64 | 0,68% | - |
| 04.06.2026 | 25,51 | 25,73 | 25,44 | 25,47 | -1,48% | - |
| 03.06.2026 | 26,09 | 26,10 | 25,69 | 25,85 | -0,74% | - |
| 02.06.2026 | 26,11 | 26,22 | 25,80 | 26,04 | -1,03% | - |
| 01.06.2026 | 26,05 | 26,36 | 25,76 | 26,31 | 1,39% | 43,00 |
| 29.05.2026 | 25,84 | 26,53 | 25,77 | 25,95 | 0,89% | 710,00 |
| 28.05.2026 | 25,64 | 26,32 | 25,64 | 25,72 | 0,08% | - |
| 27.05.2026 | 25,76 | 26,14 | 25,37 | 25,70 | -0,14% | - |
| 26.05.2026 | 25,59 | 25,78 | 25,41 | 25,74 | 0,13% | - |
| 25.05.2026 | 25,84 | 25,86 | 25,50 | 25,70 | 0,71% | - |
| 22.05.2026 | 25,69 | 25,70 | 25,40 | 25,52 | -0,20% | 103,00 |
| 21.05.2026 | 25,49 | 25,72 | 25,25 | 25,57 | 1,28% | - |
| 20.05.2026 | 24,92 | 25,37 | 24,90 | 25,25 | -0,14% | - |
| 19.05.2026 | 25,03 | 25,52 | 24,97 | 25,29 | -0,24% | - |
| 18.05.2026 | 25,48 | 25,51 | 24,92 | 25,35 | -0,71% | - |
| 15.05.2026 | 25,19 | 25,55 | 24,91 | 25,53 | 1,02% | - |
| 14.05.2026 | 25,11 | 25,39 | 24,97 | 25,27 | 0,15% | - |
| 13.05.2026 | 25,69 | 25,77 | 24,80 | 25,23 | -0,60% | - |
| 12.05.2026 | 25,30 | 25,41 | 24,93 | 25,38 | 0,21% | 516,00 |
| 11.05.2026 | 25,34 | 25,41 | 24,96 | 25,33 | 0,11% | 128,00 |
| 08.05.2026 | 25,57 | 25,77 | 25,26 | 25,30 | -0,91% | - |
| 07.05.2026 | 25,44 | 25,85 | 25,44 | 25,54 | 0,55% | 430,00 |
| 06.05.2026 | 25,51 | 25,61 | 25,26 | 25,40 | -0,52% | - |
| 05.05.2026 | 25,54 | 25,90 | 25,28 | 25,53 | -0,05% | 784,00 |
| 04.05.2026 | 25,53 | 25,63 | 25,21 | 25,54 | -0,14% | 200,00 |
| 30.04.2026 | 25,49 | 25,77 | 25,23 | 25,58 | 0,31% | 200,00 |
| 29.04.2026 | 26,10 | 26,13 | 25,26 | 25,50 | -2,17% | 650,00 |
| 28.04.2026 | 25,73 | 26,18 | 25,61 | 26,06 | 1,36% | - |
| 27.04.2026 | 25,64 | 25,97 | 25,50 | 25,71 | 0,34% | - |
| 24.04.2026 | 25,92 | 26,13 | 25,56 | 25,62 | -0,95% | 95,00 |
| 23.04.2026 | 26,00 | 26,25 | 25,73 | 25,87 | -0,72% | - |
| 22.04.2026 | 25,77 | 26,38 | 25,69 | 26,06 | 1,46% | 300,00 |
| 21.04.2026 | 25,61 | 26,08 | 25,53 | 25,68 | 0,57% | 13,00 |
| 20.04.2026 | 25,41 | 25,80 | 25,35 | 25,54 | 0,02% | 1.920,00 |
| 17.04.2026 | 25,35 | 25,65 | 25,20 | 25,53 | 0,30% | - |
| 16.04.2026 | 24,65 | 25,60 | 24,65 | 25,45 | 2,92% | 30,00 |
| 15.04.2026 | 24,40 | 25,22 | 24,39 | 24,73 | 1,37% | 250,00 |
| 14.04.2026 | 24,18 | 24,58 | 24,17 | 24,40 | 1,05% | - |
| 13.04.2026 | 23,94 | 24,55 | 23,89 | 24,14 | -0,02% | 3.245,00 |
| 10.04.2026 | 24,53 | 24,70 | 24,01 | 24,15 | -0,75% | 5,00 |
| 09.04.2026 | 24,38 | 24,47 | 24,12 | 24,33 | -0,48% | 509,00 |
| 08.04.2026 | 23,80 | 24,85 | 23,80 | 24,45 | 3,84% | 1.600,00 |
| 07.04.2026 | 23,22 | 23,95 | 23,19 | 23,54 | 1,51% | 56,00 |
| 02.04.2026 | 22,81 | 23,39 | 22,43 | 23,19 | 0,63% | - |
| 01.04.2026 | 23,27 | 23,59 | 22,99 | 23,05 | -0,63% | 130,00 |
| 31.03.2026 | 22,60 | 23,21 | 22,42 | 23,19 | 3,15% | - |