Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
31,475€
0,80%
Echtzeitkurs Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 31,21 | 31,55 | 31,10 | 31,54 | 0,83% | 6.820,00 |
| 30.09.2025 | 31,30 | 31,31 | 31,15 | 31,28 | -0,13% | 18.656,00 |
| 29.09.2025 | 31,45 | 31,47 | 31,22 | 31,32 | -0,08% | 5.100,00 |
| 26.09.2025 | 31,16 | 31,37 | 31,15 | 31,34 | 0,67% | 40.771,00 |
| 25.09.2025 | 31,17 | 31,19 | 31,03 | 31,13 | -0,10% | 68.177,00 |
| 24.09.2025 | 31,13 | 31,23 | 31,04 | 31,16 | 0,35% | 2.160,00 |
| 23.09.2025 | 31,00 | 31,23 | 30,97 | 31,06 | 0,13% | 8.570,00 |
| 22.09.2025 | 31,21 | 31,21 | 30,95 | 31,02 | -0,54% | 29.500,00 |
| 19.09.2025 | 31,15 | 31,23 | 31,09 | 31,18 | 0,08% | 2.679,00 |
| 18.09.2025 | 31,23 | 31,24 | 31,10 | 31,16 | -0,03% | 13.410,00 |
| 17.09.2025 | 31,07 | 31,20 | 31,05 | 31,17 | 0,03% | 8.512,00 |
| 16.09.2025 | 31,45 | 31,45 | 31,11 | 31,16 | -0,80% | - |
| 15.09.2025 | 31,37 | 31,48 | 31,34 | 31,41 | 0,29% | 5.380,00 |
| 12.09.2025 | 31,41 | 31,44 | 31,29 | 31,32 | -0,30% | 5.199,00 |
| 11.09.2025 | 31,19 | 31,43 | 31,19 | 31,42 | 0,88% | 15.226,00 |
| 10.09.2025 | 31,28 | 31,32 | 31,12 | 31,14 | -0,06% | 71.400,00 |
| 09.09.2025 | 31,01 | 31,19 | 31,01 | 31,16 | 0,41% | 1.035,00 |
| 08.09.2025 | 31,05 | 31,10 | 30,91 | 31,03 | 0,26% | 65.275,00 |
| 05.09.2025 | 31,10 | 31,13 | 30,80 | 30,95 | -0,27% | 36.668,00 |
| 04.09.2025 | 30,83 | 31,04 | 30,82 | 31,04 | 0,78% | 2.982,00 |
| 03.09.2025 | 30,86 | 30,87 | 30,72 | 30,80 | -0,40% | - |
| 02.09.2025 | 31,00 | 31,04 | 30,73 | 30,92 | -0,40% | - |
| 01.09.2025 | 30,98 | 31,06 | 30,94 | 31,05 | 0,33% | 28.565,00 |
| 29.08.2025 | 31,01 | 31,01 | 30,85 | 30,95 | -0,05% | - |
| 28.08.2025 | 31,06 | 31,20 | 30,92 | 30,96 | -0,36% | 20.641,00 |
| 27.08.2025 | 31,23 | 31,23 | 31,03 | 31,08 | -0,34% | 100,00 |
| 26.08.2025 | 31,18 | 31,19 | 30,99 | 31,18 | -0,16% | 690,00 |
| 25.08.2025 | 31,33 | 31,34 | 31,15 | 31,23 | -0,11% | - |
| 22.08.2025 | 31,10 | 31,33 | 31,05 | 31,26 | 0,48% | - |
| 21.08.2025 | 31,02 | 31,13 | 30,92 | 31,11 | 0,54% | 7.840,00 |
| 20.08.2025 | 30,86 | 30,97 | 30,82 | 30,95 | -1,22% | 3.466,00 |
| 19.08.2025 | 31,12 | 31,41 | 31,12 | 31,33 | 0,46% | - |
| 18.08.2025 | 31,25 | 31,27 | 31,12 | 31,18 | -0,23% | 2.350,00 |
| 15.08.2025 | 31,41 | 31,43 | 31,22 | 31,26 | -0,43% | 2.515,00 |
| 14.08.2025 | 31,29 | 31,41 | 31,25 | 31,39 | 0,09% | 1.150,00 |
| 13.08.2025 | 31,25 | 31,37 | 31,18 | 31,36 | 0,30% | 147.450,00 |
| 12.08.2025 | 31,06 | 31,27 | 31,05 | 31,27 | 0,81% | 4.240,00 |
| 11.08.2025 | 31,01 | 31,13 | 30,97 | 31,02 | 0,12% | 4.600,00 |
| 08.08.2025 | 30,75 | 31,00 | 30,75 | 30,98 | 0,97% | 10.680,00 |
| 07.08.2025 | 30,66 | 30,82 | 30,61 | 30,69 | 0,52% | 28,00 |
| 06.08.2025 | 30,62 | 30,66 | 30,51 | 30,53 | 0,10% | - |
| 05.08.2025 | 30,62 | 30,64 | 30,45 | 30,50 | 0,04% | 32.390,00 |
| 04.08.2025 | 30,24 | 30,49 | 30,20 | 30,48 | 1,37% | 6.453,00 |
| 01.08.2025 | 30,46 | 30,56 | 29,96 | 30,07 | -1,63% | 14.765,00 |
| 31.07.2025 | 31,08 | 31,10 | 30,51 | 30,57 | -0,87% | 28.650,00 |
| 30.07.2025 | 30,84 | 30,93 | 30,76 | 30,84 | 0,03% | 11.120,00 |
| 29.07.2025 | 30,72 | 30,95 | 30,71 | 30,83 | 0,56% | 18.000,00 |
| 28.07.2025 | 30,69 | 30,76 | 30,55 | 30,65 | 0,21% | 863,00 |
| 25.07.2025 | 30,65 | 30,66 | 30,50 | 30,59 | -0,24% | 10.394,00 |
| 24.07.2025 | 30,80 | 30,83 | 30,65 | 30,66 | -0,20% | 2.665,00 |
| 23.07.2025 | 30,62 | 30,75 | 30,58 | 30,73 | 1,29% | 1.439,00 |
| 22.07.2025 | 30,16 | 30,36 | 30,09 | 30,33 | 0,58% | 61.120,00 |
| 21.07.2025 | 30,14 | 30,22 | 30,13 | 30,16 | 0,35% | 468,00 |
| 18.07.2025 | 30,14 | 30,14 | 30,03 | 30,05 | -0,20% | 27.050,00 |
| 17.07.2025 | 30,00 | 30,14 | 29,93 | 30,11 | 0,61% | 12.500,00 |
| 16.07.2025 | 29,89 | 30,04 | 29,62 | 29,93 | -0,08% | 1.360,00 |
| 15.07.2025 | 30,17 | 30,25 | 29,95 | 29,95 | -0,64% | 99,00 |
| 14.07.2025 | 30,06 | 30,17 | 30,03 | 30,15 | 0,18% | 225,00 |
| 11.07.2025 | 30,20 | 30,21 | 30,03 | 30,09 | -0,15% | 14.000,00 |
| 10.07.2025 | 29,93 | 30,19 | 29,93 | 30,14 | 0,50% | - |
| 09.07.2025 | 29,81 | 30,05 | 29,78 | 29,99 | 0,34% | 4.500,00 |
| 08.07.2025 | 29,79 | 29,92 | 29,75 | 29,88 | 0,18% | 931,00 |
| 07.07.2025 | 29,77 | 29,94 | 29,77 | 29,83 | 0,06% | 6.085,00 |
| 04.07.2025 | 29,96 | 29,96 | 29,77 | 29,81 | -0,73% | 2.270,00 |
| 03.07.2025 | 29,86 | 30,07 | 29,84 | 30,03 | 0,85% | 15.800,00 |
| 02.07.2025 | 29,71 | 29,90 | 29,66 | 29,78 | 0,76% | 1.600,00 |
| 01.07.2025 | 29,43 | 29,59 | 29,30 | 29,56 | 0,51% | 96.000,00 |
| 30.06.2025 | 29,61 | 29,63 | 29,36 | 29,41 | -0,56% | 328,00 |
| 27.06.2025 | 29,47 | 29,60 | 29,43 | 29,57 | 0,42% | 5.000,00 |
| 26.06.2025 | 29,21 | 29,46 | 29,21 | 29,45 | 0,73% | 16.592,00 |
| 25.06.2025 | 29,52 | 29,57 | 29,21 | 29,23 | -0,85% | 21.480,00 |
| 24.06.2025 | 29,52 | 29,60 | 29,38 | 29,48 | 0,79% | 24.415,00 |
| 23.06.2025 | 29,29 | 29,43 | 29,20 | 29,25 | -0,26% | 653,00 |
| 20.06.2025 | 29,43 | 29,50 | 29,27 | 29,33 | -0,11% | 14.100,00 |
| 19.06.2025 | 29,44 | 29,52 | 29,31 | 29,36 | -0,79% | 3.145,00 |
| 18.06.2025 | 29,58 | 29,65 | 29,54 | 29,59 | -0,12% | 3.300,00 |
| 17.06.2025 | 29,65 | 29,71 | 29,54 | 29,63 | -0,41% | 6.210,00 |
| 16.06.2025 | 29,68 | 29,82 | 29,66 | 29,75 | 0,55% | 6.125,00 |
| 13.06.2025 | 29,44 | 29,73 | 29,44 | 29,59 | -0,20% | - |
| 12.06.2025 | 29,63 | 29,66 | 29,44 | 29,65 | -0,17% | 22.106,00 |
| 11.06.2025 | 29,88 | 29,95 | 29,68 | 29,70 | -0,73% | 15.040,00 |
| 10.06.2025 | 29,83 | 29,94 | 29,78 | 29,92 | 0,52% | 7.387,00 |
| 09.06.2025 | 29,68 | 29,83 | 29,64 | 29,76 | 0,11% | 296,00 |
| 06.06.2025 | 29,56 | 29,79 | 29,52 | 29,73 | 0,80% | 272,00 |
| 05.06.2025 | 29,57 | 29,66 | 29,41 | 29,50 | -0,25% | 15.570,00 |
| 04.06.2025 | 29,66 | 29,69 | 29,54 | 29,57 | -0,17% | 4.300,00 |
| 03.06.2025 | 29,49 | 29,63 | 29,33 | 29,62 | 0,46% | - |
| 02.06.2025 | 29,37 | 29,49 | 29,23 | 29,48 | 0,00% | 8.900,00 |
| 30.05.2025 | 29,42 | 29,61 | 29,33 | 29,48 | 0,32% | - |
| 29.05.2025 | 29,71 | 29,99 | 29,26 | 29,39 | -0,17% | - |
| 28.05.2025 | 29,60 | 29,65 | 29,43 | 29,44 | -0,44% | 936,00 |
| 27.05.2025 | 29,47 | 29,59 | 29,44 | 29,57 | 0,20% | 91.350,00 |
| 26.05.2025 | 29,42 | 29,54 | 29,42 | 29,51 | 0,77% | 9.160,00 |
| 23.05.2025 | 29,39 | 29,54 | 29,00 | 29,29 | -0,61% | 2.600,00 |
| 22.05.2025 | 29,31 | 29,59 | 29,29 | 29,47 | 0,09% | - |
| 21.05.2025 | 29,50 | 29,83 | 29,36 | 29,44 | -2,20% | - |
| 20.05.2025 | 30,05 | 30,19 | 29,98 | 30,10 | 0,01% | 67.670,00 |
| 19.05.2025 | 29,93 | 30,12 | 29,78 | 30,10 | -0,40% | 7.100,00 |
| 16.05.2025 | 30,01 | 30,22 | 29,98 | 30,22 | 0,54% | 12.723,00 |
| 15.05.2025 | 29,79 | 30,08 | 29,73 | 30,06 | 0,56% | 26.373,00 |