Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
39,223€
1,25%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 38,79 | 39,24 | 38,75 | 39,22 | 0,96% | 100,00 |
| 19.10.2026 | 39,27 | 39,27 | 38,85 | 38,85 | -0,19% | 3.774,00 |
| 16.10.2026 | 39,01 | 39,25 | 38,87 | 38,93 | -0,17% | 28.086,00 |
| 15.10.2026 | 38,69 | 39,04 | 38,51 | 38,99 | 0,54% | 945,00 |
| 14.10.2026 | 38,82 | 38,94 | 38,72 | 38,78 | -0,03% | 6.076,00 |
| 13.10.2026 | 38,55 | 38,90 | 38,54 | 38,79 | 0,84% | - |
| 12.10.2026 | 38,42 | 38,58 | 38,36 | 38,47 | 0,32% | 37.392,00 |
| 09.10.2026 | 38,26 | 38,41 | 38,22 | 38,35 | 0,31% | 4.066,00 |
| 08.10.2026 | 38,19 | 38,25 | 37,95 | 38,23 | -0,07% | 3.200,00 |
| 07.10.2026 | 38,37 | 38,57 | 38,18 | 38,26 | -0,23% | 4.550,00 |
| 06.10.2026 | 38,40 | 38,50 | 38,32 | 38,34 | -0,02% | 12.560,00 |
| 05.10.2026 | 38,29 | 38,40 | 38,19 | 38,35 | 0,25% | 19.069,00 |
| 02.10.2026 | 38,32 | 38,37 | 38,09 | 38,26 | -0,06% | 21.241,00 |
| 01.10.2026 | 38,52 | 38,53 | 37,90 | 38,28 | -0,51% | 46.845,00 |
| 30.09.2026 | 38,71 | 38,81 | 38,45 | 38,47 | -0,31% | 26.044,00 |
| 29.09.2026 | 38,76 | 38,76 | 38,45 | 38,59 | -0,50% | 43.135,00 |
| 28.09.2026 | 38,69 | 38,99 | 38,69 | 38,79 | -0,11% | 12.251,00 |
| 25.09.2026 | 38,79 | 38,85 | 38,56 | 38,83 | 0,21% | 3.140,00 |
| 24.09.2026 | 38,71 | 38,85 | 38,57 | 38,75 | 0,15% | 2.860,00 |
| 23.09.2026 | 39,03 | 39,04 | 38,69 | 38,69 | -0,88% | 34.026,00 |
| 22.09.2026 | 39,26 | 39,26 | 38,93 | 39,03 | -0,56% | 4.080,00 |
| 21.09.2026 | 39,15 | 39,29 | 39,11 | 39,25 | 0,79% | 6.675,00 |
| 18.09.2026 | 39,46 | 39,46 | 38,84 | 38,95 | -1,14% | 34.500,00 |
| 17.09.2026 | 39,16 | 39,41 | 39,16 | 39,40 | 1,12% | - |
| 16.09.2026 | 39,07 | 39,14 | 38,77 | 38,96 | 0,12% | 3.760,00 |
| 15.09.2026 | 39,09 | 39,10 | 38,72 | 38,91 | -0,66% | 440,00 |
| 14.09.2026 | 38,84 | 39,30 | 38,84 | 39,17 | 0,56% | 9.665,00 |
| 11.09.2026 | 38,74 | 39,08 | 38,74 | 38,95 | 0,93% | 30.080,00 |
| 10.09.2026 | 38,86 | 38,93 | 38,58 | 38,59 | -0,48% | 16.860,00 |
| 09.09.2026 | 39,14 | 39,17 | 38,78 | 38,78 | -0,96% | 42.785,00 |
| 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 |