9,548€
-0,19%
Echtzeitkurs Xtrackers ShortDAX Daily Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers ShortDAX Daily Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 9,55 | 9,55 | 9,53 | 9,55 | -0,19% | - |
| 04.07.2025 | 9,55 | 9,59 | 9,53 | 9,57 | 0,74% | 1.080,00 |
| 03.07.2025 | 9,54 | 9,57 | 9,49 | 9,50 | -0,50% | 451,00 |
| 02.07.2025 | 9,54 | 9,63 | 9,54 | 9,54 | -0,44% | - |
| 01.07.2025 | 9,48 | 9,64 | 9,48 | 9,59 | 1,04% | - |
| 30.06.2025 | 9,43 | 9,53 | 9,40 | 9,49 | 0,51% | - |
| 27.06.2025 | 9,56 | 9,56 | 9,43 | 9,44 | -1,41% | - |
| 26.06.2025 | 9,65 | 9,66 | 9,57 | 9,57 | -0,95% | - |
| 25.06.2025 | 9,58 | 9,68 | 9,56 | 9,67 | 0,92% | - |
| 24.06.2025 | 9,63 | 9,63 | 9,54 | 9,58 | -1,22% | 56.254,00 |
| 23.06.2025 | 9,85 | 9,85 | 9,70 | 9,70 | -0,55% | 3.530,00 |
| 20.06.2025 | 9,78 | 9,80 | 9,67 | 9,75 | -0,95% | 55.143,00 |
| 19.06.2025 | 9,76 | 9,86 | 9,75 | 9,84 | 1,01% | 31.432,00 |
| 18.06.2025 | 9,75 | 9,76 | 9,66 | 9,75 | 0,06% | 129.400,00 |
| 17.06.2025 | 9,66 | 9,75 | 9,62 | 9,74 | 1,18% | 6.731,00 |
| 16.06.2025 | 9,70 | 9,70 | 9,58 | 9,63 | -0,74% | 53.170,00 |
| 13.06.2025 | 9,73 | 9,75 | 9,64 | 9,70 | 1,50% | 92.116,00 |
| 12.06.2025 | 9,54 | 9,62 | 9,51 | 9,55 | 0,40% | 7.460,00 |
| 11.06.2025 | 9,51 | 9,53 | 9,39 | 9,52 | 0,65% | 17.486,00 |
| 10.06.2025 | 9,40 | 9,48 | 9,36 | 9,45 | 0,54% | 36.800,00 |
| 09.06.2025 | 9,33 | 9,42 | 9,33 | 9,40 | 0,74% | 60,00 |
| 06.06.2025 | 9,33 | 9,37 | 9,32 | 9,33 | -0,28% | 50,00 |
| 05.06.2025 | 9,35 | 9,38 | 9,26 | 9,36 | 0,12% | 3.676,00 |
| 04.06.2025 | 9,39 | 9,40 | 9,32 | 9,35 | -0,49% | 45.133,00 |
| 03.06.2025 | 9,45 | 9,53 | 9,39 | 9,40 | -0,27% | 10.605,00 |
| 02.06.2025 | 9,46 | 9,55 | 9,42 | 9,42 | -0,08% | 7.000,00 |
| 30.05.2025 | 9,46 | 9,49 | 9,37 | 9,43 | -0,35% | 22.499,00 |
| 29.05.2025 | 9,39 | 9,51 | 9,29 | 9,46 | 0,54% | 1.900,00 |
| 28.05.2025 | 9,35 | 9,44 | 9,32 | 9,41 | 0,81% | 1.390,00 |
| 27.05.2025 | 9,45 | 9,46 | 9,33 | 9,34 | -1,10% | 2.766,00 |
| 26.05.2025 | 9,45 | 9,47 | 9,43 | 9,44 | -1,73% | 9.073,00 |
| 23.05.2025 | 9,44 | 9,74 | 9,39 | 9,61 | 1,86% | 13.600,00 |
| 22.05.2025 | 9,46 | 9,56 | 9,41 | 9,43 | -0,39% | 51.995,00 |
| 21.05.2025 | 9,43 | 9,49 | 9,38 | 9,47 | 0,47% | 9.990,00 |
| 20.05.2025 | 9,42 | 9,48 | 9,41 | 9,42 | -0,05% | 1.254,00 |
| 19.05.2025 | 9,57 | 9,62 | 9,43 | 9,43 | -0,88% | 2.641,00 |
| 16.05.2025 | 9,55 | 9,57 | 9,48 | 9,51 | -0,35% | 1.350,00 |
| 15.05.2025 | 9,64 | 9,70 | 9,54 | 9,55 | -0,94% | 570,00 |
| 14.05.2025 | 9,60 | 9,66 | 9,55 | 9,64 | 0,41% | 570,00 |
| 13.05.2025 | 9,63 | 9,64 | 9,57 | 9,60 | 0,22% | 5.179,00 |
| 12.05.2025 | 9,50 | 9,69 | 9,47 | 9,57 | -0,56% | 1.014,00 |
| 09.05.2025 | 9,67 | 9,69 | 9,61 | 9,63 | -0,55% | 2.920,00 |
| 08.05.2025 | 9,71 | 9,74 | 9,64 | 9,68 | -0,76% | 37.049,00 |
| 07.05.2025 | 9,72 | 9,82 | 9,70 | 9,76 | 0,05% | 1.510,00 |
| 06.05.2025 | 9,70 | 9,89 | 9,66 | 9,75 | 0,68% | 39.590,00 |
| 05.05.2025 | 9,81 | 9,82 | 9,66 | 9,69 | -0,91% | 1.620,00 |
| 02.05.2025 | 9,91 | 10,01 | 9,76 | 9,78 | -2,34% | 10.535,00 |
| 30.04.2025 | 10,06 | 10,17 | 10,00 | 10,01 | -0,34% | 855,00 |
| 29.04.2025 | 10,10 | 10,14 | 10,04 | 10,04 | -0,73% | 4.416,00 |
| 28.04.2025 | 10,12 | 10,17 | 10,07 | 10,12 | 0,07% | 26.836,00 |
| 25.04.2025 | 10,21 | 10,24 | 10,11 | 10,11 | -0,99% | 44.106,00 |
| 24.04.2025 | 10,30 | 10,40 | 10,21 | 10,21 | -0,86% | 6.110,00 |
| 23.04.2025 | 10,38 | 10,41 | 10,25 | 10,30 | -2,26% | 17.706,00 |
| 22.04.2025 | 10,73 | 10,75 | 10,52 | 10,54 | -1,10% | 47.297,00 |
| 17.04.2025 | 10,59 | 10,69 | 10,53 | 10,66 | -0,34% | 2.585,00 |
| 16.04.2025 | 10,67 | 10,78 | 10,60 | 10,69 | 0,69% | 1.805,00 |
| 15.04.2025 | 10,77 | 10,80 | 10,59 | 10,62 | -1,53% | 32.887,00 |
| 14.04.2025 | 10,86 | 10,92 | 10,73 | 10,78 | -1,16% | 5.110,00 |
| 11.04.2025 | 10,91 | 11,24 | 10,80 | 10,91 | -0,06% | 7.759,00 |
| 10.04.2025 | 10,59 | 11,21 | 10,56 | 10,92 | 3,84% | 7.470,00 |
| 09.04.2025 | 11,64 | 11,70 | 10,43 | 10,51 | -8,66% | 31.402,00 |
| 08.04.2025 | 11,25 | 11,66 | 11,06 | 11,51 | 1,04% | 157.931,00 |
| 07.04.2025 | 11,46 | 11,82 | 11,16 | 11,39 | 2,11% | 128.145,00 |
| 04.04.2025 | 10,54 | 11,17 | 10,48 | 11,16 | 6,18% | 197.454,00 |
| 03.04.2025 | 10,37 | 10,51 | 10,28 | 10,51 | 3,48% | 22.950,00 |
| 02.04.2025 | 10,12 | 10,28 | 10,11 | 10,16 | 0,40% | 740,00 |
| 01.04.2025 | 10,22 | 10,24 | 10,08 | 10,12 | -0,78% | 18.777,00 |
| 31.03.2025 | 10,20 | 10,36 | 10,19 | 10,20 | 0,58% | 27.250,00 |
| 28.03.2025 | 10,06 | 10,17 | 10,05 | 10,14 | 1,00% | 54.850,00 |
| 27.03.2025 | 10,04 | 10,13 | 10,00 | 10,04 | 0,19% | 6.994,00 |
| 26.03.2025 | 9,84 | 10,04 | 9,80 | 10,02 | 1,93% | 5.600,00 |
| 25.03.2025 | 9,98 | 9,98 | 9,81 | 9,83 | -1,14% | 5.330,00 |
| 24.03.2025 | 9,90 | 9,98 | 9,83 | 9,94 | 0,08% | 17.932,00 |
| 21.03.2025 | 9,94 | 10,01 | 9,89 | 9,93 | 0,29% | 5.200,00 |
| 20.03.2025 | 9,78 | 9,97 | 9,75 | 9,91 | 1,57% | 500,00 |
| 19.03.2025 | 9,74 | 9,83 | 9,73 | 9,75 | 0,19% | 11.595,00 |
| 18.03.2025 | 9,78 | 9,79 | 9,68 | 9,73 | -0,49% | 19.625,00 |
| 17.03.2025 | 9,90 | 9,92 | 9,77 | 9,78 | -0,71% | 2.500,00 |
| 14.03.2025 | 10,03 | 10,12 | 9,83 | 9,85 | -2,33% | 28.482,00 |
| 13.03.2025 | 10,07 | 10,18 | 9,99 | 10,09 | 0,47% | 2.855,00 |
| 12.03.2025 | 10,08 | 10,13 | 9,95 | 10,04 | -0,98% | 23.592,00 |
| 11.03.2025 | 10,03 | 10,22 | 9,95 | 10,14 | 0,79% | 28.121,00 |
| 10.03.2025 | 9,79 | 10,12 | 9,79 | 10,06 | 2,82% | 1.200,00 |
| 07.03.2025 | 9,81 | 9,94 | 9,78 | 9,78 | -0,15% | 89.549,00 |
| 06.03.2025 | 9,80 | 9,88 | 9,68 | 9,80 | -0,03% | 18.740,00 |
| 05.03.2025 | 9,99 | 10,01 | 9,79 | 9,80 | -2,37% | 35.436,00 |
| 04.03.2025 | 9,90 | 10,20 | 9,89 | 10,04 | 1,50% | 14.238,00 |
| 03.03.2025 | 10,06 | 10,12 | 9,77 | 9,89 | -2,14% | 35.910,00 |
| 28.02.2025 | 10,22 | 10,24 | 10,09 | 10,11 | -0,61% | 7.505,00 |
| 27.02.2025 | 10,06 | 10,18 | 10,03 | 10,17 | 1,04% | 51.216,00 |
| 26.02.2025 | 10,08 | 10,11 | 9,97 | 10,06 | -0,49% | 5.200,00 |
| 25.02.2025 | 10,17 | 10,22 | 10,08 | 10,11 | -0,94% | 10.230,00 |
| 24.02.2025 | 10,10 | 10,25 | 10,10 | 10,21 | -0,52% | - |
| 21.02.2025 | 10,21 | 10,29 | 10,17 | 10,26 | 0,65% | 21.150,00 |
| 20.02.2025 | 10,13 | 10,22 | 10,08 | 10,20 | 0,52% | 17.060,00 |
| 19.02.2025 | 9,95 | 10,17 | 9,92 | 10,14 | 1,94% | 24.446,00 |
| 18.02.2025 | 9,96 | 10,02 | 9,95 | 9,95 | -0,01% | 2.600,00 |
| 17.02.2025 | 10,11 | 10,11 | 9,95 | 9,95 | -1,56% | 3.693,00 |
| 14.02.2025 | 10,12 | 10,13 | 10,07 | 10,11 | -0,02% | 2.780,00 |
| 13.02.2025 | 10,20 | 10,20 | 10,05 | 10,11 | -0,96% | 45.303,00 |