Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
32,300€
0,36%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 32,33 | 32,35 | 32,22 | 32,27 | 0,11% | 4.876,00 |
| 03.12.2025 | 32,28 | 32,28 | 32,08 | 32,24 | -0,12% | 600,00 |
| 02.12.2025 | 32,24 | 32,33 | 32,21 | 32,27 | 0,20% | 930,00 |
| 01.12.2025 | 32,11 | 32,28 | 32,05 | 32,21 | 0,02% | 16.020,00 |
| 28.11.2025 | 32,16 | 32,23 | 31,95 | 32,20 | 0,28% | 390,00 |
| 27.11.2025 | 32,15 | 32,19 | 32,10 | 32,11 | -0,26% | 11.720,00 |
| 26.11.2025 | 32,04 | 32,22 | 31,90 | 32,20 | 0,63% | 3.559,00 |
| 25.11.2025 | 31,72 | 31,99 | 31,68 | 31,99 | 0,68% | 1.060,00 |
| 24.11.2025 | 31,81 | 31,83 | 31,59 | 31,78 | 0,00% | 1.184,00 |
| 21.11.2025 | 31,36 | 31,87 | 31,26 | 31,78 | 1,35% | 168.000,00 |
| 20.11.2025 | 31,97 | 32,00 | 31,35 | 31,36 | -0,99% | 28.694,00 |
| 19.11.2025 | 31,64 | 31,78 | 31,57 | 31,67 | -1,36% | 111.710,00 |
| 18.11.2025 | 32,11 | 32,20 | 31,91 | 32,10 | -0,70% | 142.000,00 |
| 17.11.2025 | 32,67 | 32,71 | 32,30 | 32,33 | -0,86% | 89.600,00 |
| 14.11.2025 | 32,59 | 32,71 | 32,38 | 32,61 | 0,00% | 54.078,00 |
| 13.11.2025 | 32,98 | 32,98 | 32,58 | 32,61 | -0,86% | 9.668,00 |
| 12.11.2025 | 32,89 | 32,94 | 32,82 | 32,89 | 0,28% | 30.336,00 |
| 11.11.2025 | 32,65 | 32,81 | 32,57 | 32,80 | 0,50% | 1.378,00 |
| 10.11.2025 | 32,61 | 32,66 | 32,39 | 32,64 | 0,94% | 6.816,00 |
| 07.11.2025 | 32,26 | 32,37 | 32,07 | 32,34 | 0,58% | - |
| 06.11.2025 | 32,29 | 32,33 | 32,11 | 32,15 | -0,45% | 15.400,00 |
| 05.11.2025 | 32,08 | 32,34 | 32,03 | 32,30 | 0,62% | 2.100,00 |
| 04.11.2025 | 32,02 | 32,20 | 31,89 | 32,10 | -0,54% | 88.334,00 |
| 03.11.2025 | 32,24 | 32,38 | 32,15 | 32,27 | 0,53% | 113.264,00 |
| 31.10.2025 | 32,13 | 32,15 | 31,95 | 32,10 | -0,09% | - |
| 30.10.2025 | 32,12 | 32,22 | 31,99 | 32,13 | -0,04% | 13.200,00 |
| 29.10.2025 | 32,16 | 32,22 | 32,09 | 32,14 | 0,08% | 7.530,00 |
| 28.10.2025 | 32,06 | 32,15 | 31,97 | 32,12 | 0,02% | 57.560,00 |
| 27.10.2025 | 32,18 | 32,20 | 32,04 | 32,11 | 0,57% | 2.945,00 |
| 24.10.2025 | 31,90 | 32,02 | 31,74 | 31,93 | 0,24% | - |
| 23.10.2025 | 31,68 | 31,89 | 31,68 | 31,85 | 0,71% | 2.217,00 |
| 22.10.2025 | 31,49 | 31,69 | 31,47 | 31,63 | 0,47% | 5.245,00 |
| 21.10.2025 | 31,51 | 31,55 | 31,40 | 31,48 | -0,07% | 6.624,00 |
| 20.10.2025 | 31,47 | 31,58 | 31,33 | 31,51 | 0,58% | - |
| 17.10.2025 | 31,08 | 31,36 | 30,86 | 31,32 | 0,06% | 205,00 |
| 16.10.2025 | 31,46 | 31,60 | 31,23 | 31,30 | -0,48% | 169.990,00 |
| 15.10.2025 | 31,65 | 31,70 | 31,34 | 31,46 | -0,42% | 53.481,00 |
| 14.10.2025 | 31,34 | 31,62 | 31,17 | 31,59 | 0,27% | 16.800,00 |
| 13.10.2025 | 31,25 | 31,51 | 31,20 | 31,50 | 1,42% | 9.370,00 |
| 10.10.2025 | 31,74 | 31,74 | 31,05 | 31,06 | -2,05% | 7.067,00 |
| 09.10.2025 | 31,77 | 31,88 | 31,68 | 31,71 | 0,06% | 215,00 |
| 08.10.2025 | 31,61 | 31,74 | 31,57 | 31,69 | 0,43% | 49,00 |
| 07.10.2025 | 31,62 | 31,70 | 31,51 | 31,56 | -0,25% | 5.850,00 |
| 06.10.2025 | 31,61 | 31,68 | 31,52 | 31,64 | 0,30% | 7.747,00 |
| 03.10.2025 | 31,51 | 31,60 | 31,47 | 31,54 | 0,22% | - |
| 02.10.2025 | 31,61 | 31,62 | 31,40 | 31,47 | -0,22% | 18.896,00 |
| 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 |