Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
38,780€
-0,92%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 39,14 | 39,17 | 38,80 | 38,80 | -0,90% | 38.785,00 |
| 08.09.2026 | 39,45 | 39,46 | 39,16 | 39,16 | -0,79% | 10.312,00 |
| 07.09.2026 | 39,44 | 39,57 | 39,39 | 39,47 | 0,00% | 13.027,00 |
| 04.09.2026 | 39,39 | 39,54 | 39,35 | 39,47 | 0,22% | 2.920,00 |
| 03.09.2026 | 39,11 | 39,43 | 39,08 | 39,38 | 0,62% | 31.703,00 |
| 02.09.2026 | 38,94 | 39,16 | 38,86 | 39,14 | 0,60% | 12.325,00 |
| 01.09.2026 | 38,94 | 39,08 | 38,80 | 38,91 | 0,02% | 6.229,00 |
| 31.08.2026 | 39,12 | 39,18 | 38,87 | 38,90 | -0,73% | 19.760,00 |
| 28.08.2026 | 38,99 | 39,24 | 38,97 | 39,19 | 0,55% | 5.400,00 |
| 27.08.2026 | 39,11 | 39,13 | 38,82 | 38,97 | -0,49% | - |
| 26.08.2026 | 39,12 | 39,23 | 39,08 | 39,16 | 0,08% | 2.300,00 |
| 25.08.2026 | 39,17 | 39,19 | 39,02 | 39,13 | 0,04% | 28.518,00 |
| 24.08.2026 | 38,89 | 39,13 | 38,88 | 39,11 | 0,30% | 73.793,00 |
| 21.08.2026 | 38,73 | 39,15 | 38,72 | 39,00 | 0,83% | 13.302,00 |
| 20.08.2026 | 39,08 | 39,08 | 38,66 | 38,68 | -0,83% | 29.574,00 |
| 19.08.2026 | 39,19 | 39,23 | 38,96 | 39,00 | -1,27% | 3.400,00 |
| 18.08.2026 | 39,41 | 39,66 | 39,29 | 39,50 | -0,15% | 4.320,00 |
| 17.08.2026 | 39,75 | 39,77 | 39,54 | 39,56 | -0,15% | 7.310,00 |
| 14.08.2026 | 39,61 | 39,71 | 39,56 | 39,62 | -0,13% | 3.314,00 |
| 13.08.2026 | 39,62 | 39,72 | 39,40 | 39,67 | 0,10% | 3.392,00 |
| 12.08.2026 | 39,49 | 39,75 | 39,43 | 39,63 | 0,69% | 7.650,00 |
| 11.08.2026 | 39,51 | 39,58 | 39,36 | 39,36 | -0,26% | 7.414,00 |
| 10.08.2026 | 39,49 | 39,56 | 39,35 | 39,46 | -0,27% | 2.916,00 |
| 07.08.2026 | 39,38 | 39,56 | 39,27 | 39,56 | 0,57% | 2.178,00 |
| 06.08.2026 | 39,32 | 39,46 | 39,29 | 39,34 | 0,13% | 21.600,00 |
| 05.08.2026 | 39,43 | 39,43 | 39,15 | 39,29 | -0,25% | 8.035,00 |
| 04.08.2026 | 39,32 | 39,41 | 39,07 | 39,38 | 0,25% | 8.456,00 |
| 03.08.2026 | 39,17 | 39,32 | 39,12 | 39,29 | 0,38% | 1.635,00 |
| 31.07.2026 | 39,25 | 39,27 | 39,04 | 39,14 | -0,36% | 3.290,00 |
| 30.07.2026 | 39,04 | 39,30 | 39,04 | 39,28 | 0,55% | 1.094,00 |
| 29.07.2026 | 39,31 | 39,44 | 38,96 | 39,06 | -0,50% | 14.948,00 |
| 28.07.2026 | 38,83 | 39,28 | 38,82 | 39,26 | 1,06% | 5.572,00 |
| 27.07.2026 | 38,88 | 38,96 | 38,75 | 38,85 | 0,56% | 14.113,00 |
| 24.07.2026 | 38,47 | 38,71 | 38,42 | 38,63 | 0,45% | 5.125,00 |
| 23.07.2026 | 38,59 | 38,73 | 38,37 | 38,46 | -0,53% | 14.328,00 |
| 22.07.2026 | 38,38 | 38,77 | 38,34 | 38,66 | 0,67% | 960,00 |
| 21.07.2026 | 38,22 | 38,44 | 38,11 | 38,41 | 0,87% | 3.020,00 |
| 20.07.2026 | 38,24 | 38,38 | 38,02 | 38,07 | -0,54% | 19.831,00 |
| 17.07.2026 | 37,81 | 38,39 | 37,81 | 38,28 | 0,37% | 3.659,00 |
| 16.07.2026 | 38,02 | 38,22 | 37,84 | 38,14 | 0,36% | 400,00 |
| 15.07.2026 | 37,92 | 38,06 | 37,75 | 38,00 | 0,38% | 1.755,00 |
| 14.07.2026 | 37,72 | 37,93 | 37,66 | 37,86 | 0,65% | 42.680,00 |
| 13.07.2026 | 37,43 | 37,73 | 37,41 | 37,62 | 0,21% | 2.563,00 |
| 10.07.2026 | 37,23 | 37,54 | 37,22 | 37,54 | 0,79% | 2.559,00 |
| 09.07.2026 | 37,20 | 37,26 | 37,01 | 37,24 | 0,33% | 17.280,00 |
| 08.07.2026 | 37,31 | 37,43 | 36,97 | 37,12 | -0,53% | 3.980,00 |
| 07.07.2026 | 37,11 | 37,44 | 37,11 | 37,32 | 0,30% | 8.400,00 |
| 06.07.2026 | 37,10 | 37,26 | 37,10 | 37,21 | 0,30% | 8.184,00 |
| 03.07.2026 | 37,04 | 37,13 | 36,94 | 37,10 | 0,64% | 4.451,00 |
| 02.07.2026 | 36,79 | 37,03 | 36,69 | 36,86 | 0,27% | 9.800,00 |
| 01.07.2026 | 36,64 | 36,86 | 36,43 | 36,76 | 0,16% | 3.440,00 |
| 30.06.2026 | 36,90 | 36,91 | 36,64 | 36,70 | -0,43% | 70.760,00 |
| 29.06.2026 | 37,09 | 37,09 | 36,73 | 36,86 | -0,12% | 35.740,00 |
| 26.06.2026 | 36,86 | 36,99 | 36,71 | 36,90 | -0,20% | 9.280,00 |
| 25.06.2026 | 36,93 | 37,13 | 36,87 | 36,98 | 0,28% | 29.344,00 |
| 24.06.2026 | 37,00 | 37,02 | 36,76 | 36,87 | -0,20% | 2.642,00 |
| 23.06.2026 | 36,91 | 37,01 | 36,64 | 36,95 | -0,28% | 264,00 |
| 22.06.2026 | 36,95 | 37,16 | 36,79 | 37,05 | 0,62% | 12.702,00 |
| 19.06.2026 | 36,77 | 37,07 | 36,77 | 36,82 | -0,22% | 91.546,00 |
| 18.06.2026 | 37,08 | 37,08 | 36,83 | 36,90 | -0,15% | 8.434,00 |
| 17.06.2026 | 37,07 | 37,15 | 36,96 | 36,96 | -0,47% | 9.933,00 |
| 16.06.2026 | 36,99 | 37,23 | 36,98 | 37,14 | 0,39% | 13.168,00 |
| 15.06.2026 | 37,48 | 37,48 | 36,99 | 36,99 | -0,38% | 10.074,00 |
| 12.06.2026 | 36,87 | 37,24 | 36,84 | 37,13 | 0,60% | 7.932,00 |
| 11.06.2026 | 36,51 | 36,93 | 36,49 | 36,91 | 1,17% | 9.192,00 |
| 10.06.2026 | 36,34 | 36,63 | 36,22 | 36,48 | 0,21% | 520,00 |
| 09.06.2026 | 36,44 | 36,66 | 36,08 | 36,41 | -0,14% | 11.390,00 |
| 08.06.2026 | 36,23 | 36,75 | 36,23 | 36,46 | 0,44% | 9.092,00 |
| 05.06.2026 | 36,63 | 36,76 | 36,30 | 36,30 | -1,18% | - |
| 04.06.2026 | 36,40 | 36,76 | 36,40 | 36,73 | 0,46% | 7.181,00 |
| 03.06.2026 | 36,79 | 36,85 | 36,55 | 36,56 | -0,80% | 6.926,00 |
| 02.06.2026 | 36,73 | 36,88 | 36,64 | 36,86 | 0,33% | 4.685,00 |
| 01.06.2026 | 36,87 | 36,88 | 36,58 | 36,74 | -0,07% | 10.250,00 |
| 29.05.2026 | 36,78 | 36,82 | 36,69 | 36,76 | 0,34% | 1.000,00 |
| 28.05.2026 | 36,83 | 36,87 | 36,53 | 36,64 | -0,49% | 280,00 |
| 27.05.2026 | 36,88 | 36,90 | 36,75 | 36,82 | 0,03% | - |
| 26.05.2026 | 36,97 | 37,08 | 36,80 | 36,81 | -0,88% | 14.608,00 |
| 25.05.2026 | 37,00 | 37,18 | 36,86 | 37,14 | 0,84% | 6.734,00 |
| 22.05.2026 | 36,84 | 36,90 | 36,73 | 36,83 | -0,06% | 2.550,00 |
| 21.05.2026 | 36,67 | 36,89 | 36,57 | 36,85 | 0,37% | 15.541,00 |
| 20.05.2026 | 36,37 | 36,80 | 36,32 | 36,72 | -0,16% | 96.700,00 |
| 19.05.2026 | 36,71 | 36,91 | 36,69 | 36,78 | 0,16% | 1.912,00 |
| 18.05.2026 | 36,32 | 36,76 | 36,26 | 36,72 | 0,52% | 27.579,00 |
| 15.05.2026 | 36,52 | 36,75 | 36,45 | 36,53 | -0,19% | 565,00 |
| 14.05.2026 | 36,52 | 36,81 | 36,50 | 36,60 | 0,14% | 37.125,00 |
| 13.05.2026 | 36,53 | 36,55 | 36,31 | 36,54 | 0,52% | 107.582,00 |
| 12.05.2026 | 36,43 | 36,44 | 36,13 | 36,36 | -0,16% | 57.892,00 |
| 11.05.2026 | 36,36 | 36,61 | 36,31 | 36,41 | 0,44% | 3.156,00 |
| 08.05.2026 | 36,25 | 36,32 | 36,17 | 36,25 | 0,13% | 7.718,00 |
| 07.05.2026 | 36,73 | 36,77 | 36,20 | 36,21 | -1,43% | 3.684,00 |
| 06.05.2026 | 36,40 | 36,75 | 36,38 | 36,73 | 1,39% | 145,00 |
| 05.05.2026 | 36,04 | 36,24 | 35,99 | 36,23 | 0,84% | 18.800,00 |
| 04.05.2026 | 36,19 | 36,23 | 35,85 | 35,93 | -0,77% | 8.040,00 |
| 30.04.2026 | 35,73 | 36,21 | 35,61 | 36,21 | 1,44% | 11.554,00 |
| 29.04.2026 | 35,97 | 35,99 | 35,69 | 35,69 | -0,54% | 72.391,00 |
| 28.04.2026 | 35,88 | 36,01 | 35,84 | 35,88 | 0,11% | 174,00 |
| 27.04.2026 | 35,78 | 35,86 | 35,71 | 35,84 | -0,08% | - |
| 24.04.2026 | 35,91 | 35,98 | 35,78 | 35,87 | -0,19% | - |
| 23.04.2026 | 35,97 | 36,07 | 35,82 | 35,94 | -0,16% | 318,00 |
| 22.04.2026 | 36,07 | 36,10 | 35,95 | 36,00 | 0,28% | 27.600,00 |