Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
28,400€
-0,26%
Echtzeitkurs Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,44 | 28,65 | 28,21 | 28,47 | -0,16% | 4.025,00 |
| 19.12.2024 | 28,47 | 28,64 | 28,37 | 28,52 | 0,31% | 18.202,00 |
| 18.12.2024 | 28,88 | 29,00 | 28,40 | 28,43 | -1,65% | - |
| 17.12.2024 | 29,00 | 29,05 | 28,83 | 28,91 | -0,65% | 32.763,00 |
| 16.12.2024 | 29,25 | 29,30 | 29,08 | 29,10 | -0,77% | 470,00 |
| 13.12.2024 | 29,32 | 29,49 | 29,27 | 29,32 | 0,03% | 2.659,00 |
| 12.12.2024 | 29,49 | 29,50 | 29,29 | 29,31 | -0,79% | 3.611,00 |
| 11.12.2024 | 29,50 | 29,58 | 29,46 | 29,55 | 0,03% | 3.820,00 |
| 10.12.2024 | 29,62 | 29,67 | 29,52 | 29,54 | -0,50% | 21.020,00 |
| 09.12.2024 | 29,50 | 29,80 | 29,49 | 29,68 | 0,78% | 2.102,00 |
| 06.12.2024 | 29,58 | 29,61 | 29,42 | 29,45 | -0,54% | 40.239,00 |
| 05.12.2024 | 29,46 | 29,69 | 29,45 | 29,61 | 0,24% | 10.319,00 |
| 04.12.2024 | 29,56 | 29,68 | 29,46 | 29,54 | -0,09% | 16.341,00 |
| 03.12.2024 | 29,66 | 29,69 | 29,54 | 29,57 | -0,14% | 154,00 |
| 02.12.2024 | 29,51 | 29,74 | 29,51 | 29,61 | 0,48% | 15.790,00 |
| 29.11.2024 | 29,39 | 29,58 | 29,35 | 29,47 | 0,06% | 23.240,00 |
| 28.11.2024 | 29,45 | 29,53 | 29,39 | 29,45 | 0,34% | 18.205,00 |
| 27.11.2024 | 29,46 | 29,46 | 29,27 | 29,35 | -0,21% | 22.050,00 |
| 26.11.2024 | 29,52 | 29,66 | 29,31 | 29,42 | -0,75% | 6.678,00 |
| 25.11.2024 | 29,66 | 29,85 | 29,55 | 29,64 | -0,46% | 13.422,00 |
| 22.11.2024 | 29,78 | 29,84 | 29,48 | 29,78 | -0,01% | 28.392,00 |
| 21.11.2024 | 29,49 | 29,82 | 29,35 | 29,78 | 1,08% | 5.735,00 |
| 20.11.2024 | 29,49 | 29,52 | 29,34 | 29,46 | 0,19% | 725,00 |
| 19.11.2024 | 29,37 | 29,54 | 29,11 | 29,41 | 0,10% | 7.943,00 |
| 18.11.2024 | 29,34 | 29,40 | 29,23 | 29,38 | 0,46% | 2.721,00 |
| 15.11.2024 | 29,07 | 29,27 | 28,96 | 29,24 | 0,37% | 13.210,00 |
| 14.11.2024 | 28,96 | 29,23 | 28,96 | 29,13 | 0,19% | 1.056,00 |
| 13.11.2024 | 28,96 | 29,15 | 28,93 | 29,08 | -0,98% | 11.900,00 |
| 12.11.2024 | 29,52 | 29,71 | 29,28 | 29,37 | -1,29% | 11.840,00 |
| 11.11.2024 | 29,58 | 29,85 | 29,54 | 29,75 | 0,86% | 29.710,00 |
| 08.11.2024 | 29,62 | 29,71 | 29,41 | 29,49 | -0,61% | 3.409,00 |
| 07.11.2024 | 29,62 | 29,77 | 29,53 | 29,67 | 0,63% | 5.941,00 |
| 06.11.2024 | 29,42 | 29,80 | 29,25 | 29,49 | 1,05% | 47.907,00 |
| 05.11.2024 | 29,09 | 29,19 | 29,03 | 29,18 | 0,38% | 3.275,00 |
| 04.11.2024 | 29,03 | 29,18 | 28,95 | 29,07 | 0,12% | 42.804,00 |
| 01.11.2024 | 28,90 | 29,21 | 28,87 | 29,04 | 0,81% | 3.972,00 |
| 31.10.2024 | 28,87 | 28,95 | 28,76 | 28,81 | -0,61% | 4.987,00 |
| 30.10.2024 | 29,08 | 29,34 | 28,93 | 28,98 | -1,03% | 33.740,00 |
| 29.10.2024 | 29,42 | 29,54 | 29,26 | 29,29 | -0,81% | 3.770,00 |
| 28.10.2024 | 29,43 | 29,55 | 29,28 | 29,53 | 0,86% | 23.500,00 |
| 25.10.2024 | 29,33 | 29,50 | 29,22 | 29,27 | -0,09% | 89.165,00 |
| 24.10.2024 | 29,32 | 29,48 | 29,22 | 29,30 | 0,05% | 51.444,00 |
| 23.10.2024 | 29,42 | 29,48 | 29,15 | 29,28 | -0,54% | 43.495,00 |
| 22.10.2024 | 29,39 | 29,47 | 29,18 | 29,44 | 0,02% | 108.448,00 |
| 21.10.2024 | 29,51 | 29,61 | 29,34 | 29,44 | -0,42% | 5.781,00 |
| 18.10.2024 | 29,49 | 29,66 | 29,43 | 29,56 | 0,45% | 3.400,00 |
| 17.10.2024 | 29,40 | 29,56 | 29,34 | 29,43 | -0,12% | 5.656,00 |
| 16.10.2024 | 29,25 | 29,48 | 29,18 | 29,47 | 1,06% | 6.285,00 |
| 15.10.2024 | 29,29 | 29,33 | 29,13 | 29,16 | -0,73% | 68.272,00 |
| 14.10.2024 | 29,25 | 29,38 | 29,17 | 29,37 | 0,59% | 7.664,00 |
| 11.10.2024 | 28,99 | 29,21 | 28,87 | 29,20 | 0,62% | 7.020,00 |
| 10.10.2024 | 28,97 | 29,07 | 28,92 | 29,02 | 0,10% | 55.100,00 |
| 09.10.2024 | 28,76 | 29,00 | 28,67 | 28,99 | 0,40% | 46.300,00 |
| 08.10.2024 | 28,94 | 29,01 | 28,71 | 28,88 | -1,22% | 12.500,00 |
| 07.10.2024 | 29,33 | 29,38 | 29,14 | 29,23 | -0,05% | 1.450,00 |
| 04.10.2024 | 28,96 | 29,26 | 28,93 | 29,25 | 0,70% | 8.944,00 |
| 03.10.2024 | 29,21 | 29,32 | 28,94 | 29,05 | -1,02% | 4.250,00 |
| 02.10.2024 | 29,10 | 29,45 | 29,07 | 29,35 | 0,71% | 60.000,00 |
| 01.10.2024 | 29,06 | 29,20 | 28,94 | 29,14 | 0,12% | 3.817,00 |
| 30.09.2024 | 29,15 | 29,19 | 28,89 | 29,10 | 0,12% | 57.197,00 |
| 27.09.2024 | 28,93 | 29,18 | 28,86 | 29,07 | 0,40% | 17.117,00 |
| 26.09.2024 | 28,79 | 28,99 | 28,77 | 28,95 | 1,13% | 1.618,00 |
| 25.09.2024 | 28,63 | 28,75 | 28,57 | 28,63 | -0,75% | 14.708,00 |
| 24.09.2024 | 28,71 | 28,89 | 28,68 | 28,85 | 0,86% | 8.761,00 |
| 23.09.2024 | 28,48 | 28,62 | 28,43 | 28,60 | 0,76% | 18.501,00 |
| 20.09.2024 | 28,45 | 28,52 | 28,32 | 28,38 | -0,56% | 78.896,00 |
| 19.09.2024 | 28,50 | 28,67 | 28,48 | 28,54 | 1,10% | 705,00 |
| 18.09.2024 | 28,28 | 28,40 | 28,18 | 28,23 | 0,07% | 1.970,00 |
| 17.09.2024 | 28,21 | 28,36 | 28,14 | 28,21 | 0,23% | 91.936,00 |
| 16.09.2024 | 28,01 | 28,16 | 27,92 | 28,15 | 0,56% | 29.063,00 |
| 13.09.2024 | 27,80 | 28,06 | 27,78 | 27,99 | 0,65% | 63.082,00 |
| 12.09.2024 | 27,91 | 28,07 | 27,62 | 27,81 | 0,04% | 18.815,00 |
| 11.09.2024 | 27,57 | 27,81 | 27,34 | 27,80 | 0,74% | 29.991,00 |
| 10.09.2024 | 27,70 | 27,81 | 27,39 | 27,59 | -0,68% | 11.880,00 |
| 09.09.2024 | 27,58 | 27,84 | 27,57 | 27,78 | 1,44% | 36.457,00 |
| 06.09.2024 | 27,77 | 27,85 | 27,37 | 27,39 | -1,56% | 125.830,00 |
| 05.09.2024 | 27,80 | 27,96 | 27,70 | 27,82 | 0,23% | 1.725,00 |
| 04.09.2024 | 27,58 | 27,92 | 27,47 | 27,76 | 0,25% | 10.684,00 |
| 03.09.2024 | 28,16 | 28,19 | 27,64 | 27,69 | -1,79% | 11.930,00 |
| 02.09.2024 | 28,20 | 28,23 | 28,06 | 28,20 | -0,28% | 14.759,00 |
| 30.08.2024 | 28,24 | 28,29 | 28,06 | 28,28 | 1,09% | 132.000,00 |
| 29.08.2024 | 27,91 | 28,19 | 27,85 | 27,97 | 0,11% | 30.974,00 |
| 28.08.2024 | 27,94 | 27,98 | 27,83 | 27,94 | 0,35% | 14.032,00 |
| 27.08.2024 | 27,89 | 27,92 | 27,82 | 27,84 | 0,13% | 12.719,00 |
| 26.08.2024 | 27,77 | 27,87 | 27,72 | 27,80 | 0,18% | 6.303,00 |
| 23.08.2024 | 27,50 | 27,76 | 27,48 | 27,75 | 1,20% | - |
| 22.08.2024 | 27,44 | 27,60 | 27,42 | 27,43 | -0,05% | 6.465,00 |
| 21.08.2024 | 27,40 | 27,49 | 27,36 | 27,44 | -1,22% | 19.000,00 |
| 20.08.2024 | 27,99 | 28,13 | 27,74 | 27,78 | -1,51% | 111.439,00 |
| 19.08.2024 | 27,99 | 28,20 | 27,95 | 28,20 | 0,67% | 6.390,00 |
| 16.08.2024 | 28,00 | 28,08 | 27,85 | 28,02 | 0,09% | 30,00 |
| 15.08.2024 | 27,77 | 28,02 | 27,63 | 27,99 | 1,15% | 53.000,00 |
| 14.08.2024 | 27,63 | 27,76 | 27,56 | 27,67 | -0,05% | 11.300,00 |
| 13.08.2024 | 27,60 | 27,69 | 27,53 | 27,69 | 0,69% | 33.640,00 |
| 12.08.2024 | 27,48 | 27,59 | 27,43 | 27,50 | 0,17% | 65.170,00 |
| 09.08.2024 | 27,35 | 27,51 | 27,23 | 27,45 | 0,13% | 18.300,00 |
| 08.08.2024 | 27,05 | 27,44 | 26,88 | 27,42 | 2,01% | 42.899,00 |
| 07.08.2024 | 27,25 | 27,39 | 26,87 | 26,88 | 0,29% | 83.741,00 |
| 06.08.2024 | 26,89 | 27,08 | 26,62 | 26,80 | 0,33% | 3.120,00 |
| 05.08.2024 | 27,13 | 27,52 | 26,25 | 26,71 | -3,04% | 21.197,00 |