Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
36,740€
0,49%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 36,19 | 36,25 | 35,90 | 35,90 | -0,65% | 16.955,00 |
| 20.04.2026 | 36,04 | 36,16 | 35,91 | 36,13 | -0,17% | 7.336,00 |
| 17.04.2026 | 36,00 | 36,28 | 35,95 | 36,20 | 0,46% | 9.240,00 |
| 16.04.2026 | 36,08 | 36,22 | 35,99 | 36,03 | 0,08% | 197.543,00 |
| 15.04.2026 | 35,93 | 36,01 | 35,87 | 36,00 | 0,24% | 6.756,00 |
| 14.04.2026 | 35,83 | 35,98 | 35,79 | 35,92 | 0,02% | - |
| 13.04.2026 | 35,59 | 35,91 | 35,55 | 35,91 | 0,38% | 26.320,00 |
| 10.04.2026 | 35,96 | 36,02 | 35,76 | 35,77 | -0,43% | - |
| 09.04.2026 | 35,82 | 35,93 | 35,70 | 35,93 | 0,22% | 5.325,00 |
| 08.04.2026 | 35,93 | 36,03 | 35,73 | 35,85 | 1,38% | 8.130,00 |
| 07.04.2026 | 35,43 | 35,59 | 35,16 | 35,36 | -0,23% | 6.136,00 |
| 02.04.2026 | 34,97 | 35,49 | 34,97 | 35,44 | 0,35% | 6.543,00 |
| 01.04.2026 | 35,26 | 35,47 | 35,21 | 35,32 | 0,38% | 13.638,00 |
| 31.03.2026 | 34,83 | 35,20 | 34,75 | 35,18 | 1,41% | 3.782,00 |
| 30.03.2026 | 34,41 | 34,94 | 34,33 | 34,70 | 1,03% | - |
| 27.03.2026 | 34,73 | 34,74 | 34,34 | 34,34 | -0,68% | - |
| 26.03.2026 | 34,66 | 34,85 | 34,48 | 34,58 | -0,58% | 1.122,00 |
| 25.03.2026 | 34,64 | 34,85 | 34,60 | 34,78 | 0,62% | 18.804,00 |
| 24.03.2026 | 34,37 | 34,65 | 34,13 | 34,56 | 0,45% | 7.957,00 |
| 23.03.2026 | 33,88 | 34,72 | 33,68 | 34,41 | 0,68% | 17.858,00 |
| 20.03.2026 | 34,85 | 34,95 | 34,10 | 34,17 | -1,78% | 15.520,00 |
| 19.03.2026 | 35,05 | 35,15 | 34,65 | 34,79 | -0,51% | - |
| 18.03.2026 | 35,38 | 35,43 | 34,94 | 34,97 | -0,59% | 16.650,00 |
| 17.03.2026 | 34,88 | 35,31 | 34,87 | 35,18 | 0,66% | 3.780,00 |
| 16.03.2026 | 34,91 | 35,04 | 34,73 | 34,95 | 0,45% | 5.910,00 |
| 13.03.2026 | 34,74 | 35,03 | 34,58 | 34,79 | 0,12% | 84,00 |
| 12.03.2026 | 34,85 | 34,93 | 34,65 | 34,75 | -0,53% | 9.986,00 |
| 11.03.2026 | 34,89 | 35,03 | 34,75 | 34,93 | 0,38% | 3.960,00 |
| 10.03.2026 | 34,70 | 34,99 | 34,66 | 34,80 | 0,37% | 142.500,00 |
| 09.03.2026 | 34,23 | 34,78 | 34,13 | 34,67 | 0,17% | 8.068,00 |
| 06.03.2026 | 35,02 | 35,26 | 34,39 | 34,61 | -0,67% | 28.300,00 |
| 05.03.2026 | 35,07 | 35,30 | 34,75 | 34,85 | -1,05% | 11.627,00 |
| 04.03.2026 | 34,83 | 35,26 | 34,72 | 35,21 | -0,14% | 44.016,00 |
| 03.03.2026 | 35,44 | 35,45 | 34,71 | 35,26 | -1,06% | 14.966,00 |
| 02.03.2026 | 35,47 | 35,70 | 35,39 | 35,64 | 0,78% | 20.043,00 |
| 27.02.2026 | 35,61 | 35,70 | 35,32 | 35,36 | -0,46% | 7.080,00 |
| 26.02.2026 | 35,44 | 35,56 | 35,38 | 35,53 | -0,08% | 2.367,00 |
| 25.02.2026 | 35,43 | 35,57 | 35,36 | 35,55 | 0,59% | 1.314,00 |
| 24.02.2026 | 35,27 | 35,37 | 35,17 | 35,35 | 0,31% | 120,00 |
| 23.02.2026 | 35,28 | 35,59 | 35,18 | 35,24 | -0,70% | 203.238,00 |
| 20.02.2026 | 35,36 | 35,49 | 35,24 | 35,49 | 0,62% | 49.420,00 |
| 19.02.2026 | 35,35 | 35,39 | 35,22 | 35,27 | -0,04% | 3.158,00 |
| 18.02.2026 | 35,07 | 35,36 | 35,07 | 35,28 | -0,42% | 20.400,00 |
| 17.02.2026 | 35,35 | 35,51 | 35,26 | 35,43 | 0,09% | 124.700,00 |
| 16.02.2026 | 35,30 | 35,47 | 35,29 | 35,40 | 0,37% | 26.550,00 |
| 13.02.2026 | 35,35 | 36,27 | 35,07 | 35,27 | -0,46% | 27.034,00 |
| 12.02.2026 | 35,77 | 35,84 | 35,35 | 35,43 | -0,87% | 112.635,00 |
| 11.02.2026 | 35,52 | 35,82 | 35,43 | 35,74 | 0,91% | 15.566,00 |
| 10.02.2026 | 35,45 | 35,51 | 35,34 | 35,42 | -0,13% | 4.770,00 |
| 09.02.2026 | 35,43 | 35,48 | 35,12 | 35,46 | 0,09% | 6.100,00 |
| 06.02.2026 | 34,98 | 35,45 | 34,94 | 35,43 | 1,24% | 91.195,00 |
| 05.02.2026 | 35,40 | 35,42 | 34,96 | 34,99 | -0,94% | 9.538,00 |
| 04.02.2026 | 35,11 | 35,54 | 35,10 | 35,33 | 1,09% | 131.680,00 |
| 03.02.2026 | 34,90 | 35,02 | 34,77 | 34,95 | 0,45% | 1.188,00 |
| 02.02.2026 | 34,08 | 34,80 | 34,01 | 34,79 | 1,16% | 4.037,00 |
| 30.01.2026 | 34,41 | 34,53 | 34,26 | 34,39 | -0,53% | 3.103,00 |
| 29.01.2026 | 34,32 | 34,74 | 34,15 | 34,57 | 1,07% | 4.490,00 |
| 28.01.2026 | 34,18 | 34,25 | 34,03 | 34,21 | 0,90% | 17.265,00 |
| 27.01.2026 | 34,04 | 34,14 | 33,89 | 33,90 | -0,19% | 12.782,00 |
| 26.01.2026 | 33,93 | 34,05 | 33,89 | 33,97 | 0,35% | 14.856,00 |
| 23.01.2026 | 34,13 | 34,13 | 33,82 | 33,85 | -0,77% | 27.971,00 |
| 22.01.2026 | 34,08 | 34,22 | 34,04 | 34,11 | 0,47% | 12.760,00 |
| 21.01.2026 | 33,52 | 34,03 | 33,45 | 33,96 | 1,42% | 41.624,00 |
| 20.01.2026 | 33,68 | 33,68 | 33,40 | 33,48 | -0,99% | 25.785,00 |
| 19.01.2026 | 33,73 | 33,90 | 33,65 | 33,81 | -0,80% | 6.528,00 |
| 16.01.2026 | 34,09 | 34,11 | 33,96 | 34,09 | 0,23% | 5.075,00 |
| 15.01.2026 | 34,01 | 34,10 | 33,86 | 34,01 | 0,35% | 8.789,00 |
| 14.01.2026 | 33,76 | 33,89 | 33,65 | 33,89 | 0,51% | 20.928,00 |
| 13.01.2026 | 33,83 | 33,85 | 33,65 | 33,72 | -0,27% | 33.065,00 |
| 12.01.2026 | 33,67 | 33,81 | 33,54 | 33,81 | 0,15% | 9.690,00 |
| 09.01.2026 | 33,58 | 33,77 | 33,56 | 33,75 | 0,39% | 32.100,00 |
| 08.01.2026 | 33,29 | 33,63 | 33,28 | 33,62 | 0,82% | 3.810,00 |
| 07.01.2026 | 33,65 | 33,65 | 33,32 | 33,35 | -1,13% | 1.762,00 |