Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
29,560€
0,39%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 29,84 | 29,98 | 29,78 | 29,89 | 0,17% | 9.750,00 |
| 13.05.2025 | 29,83 | 29,94 | 29,80 | 29,84 | -0,18% | 5.663,00 |
| 12.05.2025 | 29,55 | 29,97 | 29,55 | 29,90 | 2,23% | 25.000,00 |
| 09.05.2025 | 29,22 | 29,28 | 29,14 | 29,24 | 0,46% | 4.592,00 |
| 08.05.2025 | 29,30 | 29,30 | 28,92 | 29,11 | 0,42% | 2.100,00 |
| 07.05.2025 | 28,99 | 29,04 | 28,82 | 28,99 | 0,35% | 312,00 |
| 06.05.2025 | 28,82 | 29,05 | 28,77 | 28,89 | -0,17% | 2.100,00 |
| 05.05.2025 | 28,82 | 28,99 | 28,76 | 28,94 | -0,06% | - |
| 02.05.2025 | 28,81 | 29,01 | 28,69 | 28,95 | 0,92% | 7.296,00 |
| 30.04.2025 | 28,45 | 28,73 | 28,22 | 28,69 | 0,23% | 1.800,00 |
| 29.04.2025 | 28,47 | 28,67 | 28,44 | 28,63 | 0,83% | 1.000,00 |
| 28.04.2025 | 28,29 | 28,50 | 28,25 | 28,39 | 0,24% | 111.650,00 |
| 25.04.2025 | 28,31 | 28,45 | 28,14 | 28,32 | 0,39% | 78.550,00 |
| 24.04.2025 | 28,00 | 28,22 | 27,86 | 28,21 | 0,57% | 440,00 |
| 23.04.2025 | 28,11 | 28,35 | 27,96 | 28,05 | 1,30% | 7.225,00 |
| 22.04.2025 | 27,11 | 27,73 | 26,80 | 27,69 | 1,02% | 2.680,00 |
| 17.04.2025 | 27,27 | 27,59 | 27,25 | 27,41 | 1,32% | 1.216,00 |
| 16.04.2025 | 26,70 | 27,40 | 26,70 | 27,05 | -0,93% | 3.222,00 |
| 15.04.2025 | 27,08 | 27,49 | 27,02 | 27,31 | 0,88% | 8.240,00 |
| 14.04.2025 | 26,80 | 27,15 | 26,76 | 27,07 | 1,63% | 26.115,00 |
| 11.04.2025 | 26,43 | 26,72 | 25,91 | 26,63 | 0,90% | 8.610,00 |
| 10.04.2025 | 27,45 | 28,08 | 25,95 | 26,40 | -3,99% | 14.667,00 |
| 09.04.2025 | 25,37 | 27,59 | 25,23 | 27,49 | 6,24% | 31.743,00 |
| 08.04.2025 | 26,41 | 26,98 | 25,64 | 25,88 | -1,84% | 44.910,00 |
| 07.04.2025 | 26,02 | 27,21 | 24,76 | 26,36 | -1,59% | 9.938,00 |
| 04.04.2025 | 28,14 | 28,17 | 26,68 | 26,79 | -5,47% | 152.097,00 |
| 03.04.2025 | 28,68 | 28,94 | 28,29 | 28,34 | -4,21% | 14.924,00 |
| 02.04.2025 | 29,58 | 29,64 | 29,35 | 29,58 | -0,24% | 640,00 |
| 01.04.2025 | 29,65 | 29,74 | 29,41 | 29,66 | -0,04% | 2.686,00 |
| 31.03.2025 | 29,33 | 29,74 | 29,20 | 29,67 | 0,64% | 1.575,00 |
| 28.03.2025 | 29,73 | 29,85 | 29,47 | 29,48 | -1,18% | 16.700,00 |
| 27.03.2025 | 29,94 | 29,97 | 29,77 | 29,83 | -0,48% | 11.564,00 |
| 26.03.2025 | 29,93 | 30,08 | 29,89 | 29,97 | 0,09% | 12.678,00 |
| 25.03.2025 | 29,75 | 29,95 | 29,73 | 29,95 | 0,63% | 7.232,00 |
| 24.03.2025 | 29,68 | 29,77 | 29,61 | 29,76 | 0,68% | 69.465,00 |
| 21.03.2025 | 29,53 | 29,57 | 29,36 | 29,56 | 0,04% | 3.620,00 |
| 20.03.2025 | 29,72 | 29,75 | 29,47 | 29,55 | -0,40% | 4.612,00 |
| 19.03.2025 | 29,54 | 29,77 | 29,50 | 29,67 | 0,73% | 684,00 |
| 18.03.2025 | 29,46 | 29,54 | 29,38 | 29,45 | -0,15% | - |
| 17.03.2025 | 29,20 | 29,61 | 29,13 | 29,50 | 0,92% | 13.250,00 |
| 14.03.2025 | 29,06 | 29,25 | 28,89 | 29,23 | 0,67% | 7.383,00 |
| 13.03.2025 | 28,91 | 29,13 | 28,86 | 29,03 | 0,12% | 3.090,00 |
| 12.03.2025 | 28,91 | 29,13 | 28,78 | 29,00 | 0,42% | 25.529,00 |
| 11.03.2025 | 29,19 | 29,27 | 28,69 | 28,88 | -1,00% | 2.150,00 |
| 10.03.2025 | 29,38 | 29,46 | 29,04 | 29,17 | -0,69% | 6.403,00 |
| 07.03.2025 | 29,03 | 29,40 | 29,01 | 29,37 | 0,70% | 4.700,00 |
| 06.03.2025 | 29,37 | 29,39 | 29,06 | 29,17 | -0,92% | 5.770,00 |
| 05.03.2025 | 29,45 | 29,50 | 29,11 | 29,44 | 0,36% | 16.089,00 |
| 04.03.2025 | 29,84 | 29,85 | 29,26 | 29,33 | -1,78% | 5.775,00 |
| 03.03.2025 | 30,23 | 30,23 | 29,73 | 29,86 | -1,02% | 17.328,00 |
| 28.02.2025 | 29,75 | 30,17 | 29,70 | 30,17 | 1,24% | 4.110,00 |
| 27.02.2025 | 29,82 | 29,99 | 29,78 | 29,80 | 0,14% | 3.228,00 |
| 26.02.2025 | 29,74 | 29,85 | 29,66 | 29,75 | 0,35% | 101.200,00 |
| 25.02.2025 | 29,49 | 29,75 | 29,43 | 29,65 | 0,59% | 9.392,00 |
| 24.02.2025 | 29,42 | 29,65 | 29,42 | 29,48 | 0,31% | 7.436,00 |
| 21.02.2025 | 29,50 | 29,64 | 29,33 | 29,39 | -0,44% | 32.998,00 |
| 20.02.2025 | 29,53 | 29,68 | 29,46 | 29,52 | -0,16% | 12.862,00 |
| 19.02.2025 | 29,66 | 29,69 | 29,45 | 29,56 | -1,59% | 2.881,00 |
| 18.02.2025 | 29,94 | 30,04 | 29,87 | 30,04 | 0,37% | 88.437,00 |
| 17.02.2025 | 29,86 | 29,98 | 29,84 | 29,93 | 0,27% | 100.355,00 |
| 14.02.2025 | 29,89 | 29,98 | 29,82 | 29,85 | -0,18% | 13.144,00 |
| 13.02.2025 | 30,01 | 30,03 | 29,82 | 29,90 | -0,64% | 152.395,00 |
| 12.02.2025 | 30,06 | 30,25 | 30,01 | 30,10 | 0,10% | 23.823,00 |
| 11.02.2025 | 30,06 | 30,10 | 29,96 | 30,07 | -0,13% | 19.050,00 |
| 10.02.2025 | 29,95 | 30,14 | 29,89 | 30,10 | 0,77% | 21.554,00 |
| 07.02.2025 | 29,83 | 29,94 | 29,80 | 29,87 | 0,21% | 8.510,00 |
| 06.02.2025 | 29,82 | 29,90 | 29,70 | 29,81 | 0,34% | 955,00 |
| 05.02.2025 | 29,56 | 29,71 | 29,47 | 29,71 | 0,59% | 2.112,00 |