Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
30,145€
1,29%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 29,58 | 29,68 | 29,40 | 29,54 | -0,22% | 772,00 |
| 03.02.2025 | 29,36 | 29,70 | 29,22 | 29,60 | 0,12% | 13.420,00 |
| 31.01.2025 | 29,88 | 30,04 | 29,53 | 29,57 | -1,20% | 7.404,00 |
| 30.01.2025 | 29,67 | 29,96 | 29,67 | 29,92 | 1,13% | 3.622,00 |
| 29.01.2025 | 29,54 | 29,69 | 29,50 | 29,59 | 0,34% | 14.051,00 |
| 28.01.2025 | 29,39 | 29,56 | 29,34 | 29,49 | 0,08% | 11.177,00 |
| 27.01.2025 | 29,19 | 29,47 | 28,89 | 29,47 | 0,57% | 54.166,00 |
| 24.01.2025 | 29,41 | 29,42 | 29,24 | 29,30 | -0,44% | 7.716,00 |
| 23.01.2025 | 29,28 | 29,44 | 29,27 | 29,43 | 0,34% | 4.400,00 |
| 22.01.2025 | 29,68 | 29,71 | 29,33 | 29,33 | -0,66% | 13.160,00 |
| 21.01.2025 | 29,43 | 29,57 | 29,43 | 29,52 | 0,06% | 51.575,00 |
| 20.01.2025 | 29,48 | 29,59 | 29,43 | 29,51 | -0,15% | 4.600,00 |
| 17.01.2025 | 29,40 | 29,60 | 29,34 | 29,55 | 0,90% | 4.834,00 |
| 16.01.2025 | 29,37 | 29,51 | 29,23 | 29,29 | -0,34% | 20.416,00 |
| 15.01.2025 | 29,04 | 29,42 | 28,98 | 29,39 | 1,35% | 44.352,00 |
| 14.01.2025 | 29,01 | 29,10 | 28,89 | 29,00 | -0,05% | 6.759,00 |
| 13.01.2025 | 28,80 | 29,03 | 28,76 | 29,01 | 0,69% | 11.515,00 |
| 10.01.2025 | 28,95 | 29,12 | 28,77 | 28,81 | -0,68% | 34.665,00 |
| 09.01.2025 | 28,97 | 29,04 | 28,87 | 29,01 | -0,02% | 24.844,00 |
| 08.01.2025 | 29,12 | 29,17 | 28,89 | 29,02 | -0,23% | 8.000,00 |
| 07.01.2025 | 29,09 | 29,24 | 29,01 | 29,08 | -0,62% | 12.582,00 |
| 06.01.2025 | 29,32 | 29,46 | 29,23 | 29,27 | -0,14% | 17.067,00 |
| 03.01.2025 | 29,24 | 29,34 | 29,21 | 29,31 | 0,33% | 19.560,00 |
| 02.01.2025 | 29,04 | 29,37 | 29,00 | 29,21 | 1,15% | 11.240,00 |
| 30.12.2024 | 28,90 | 28,98 | 28,85 | 28,88 | -0,17% | 840,00 |
| 27.12.2024 | 28,88 | 28,97 | 28,81 | 28,93 | 0,84% | 2.877,00 |
| 23.12.2024 | 28,59 | 28,71 | 28,51 | 28,69 | 0,76% | 17.351,00 |
| 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 |