Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
29,438€
0,74%
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 |
|---|---|---|---|---|---|---|
| 26.06.2025 | 29,22 | 29,46 | 29,17 | 29,46 | 0,80% | 6.605,00 |
| 25.06.2025 | 29,54 | 29,61 | 29,21 | 29,22 | -0,88% | 10.987,00 |
| 24.06.2025 | 29,47 | 29,54 | 29,37 | 29,48 | 0,75% | 2.276,00 |
| 23.06.2025 | 29,34 | 29,45 | 29,20 | 29,26 | -0,22% | 13.508,00 |
| 20.06.2025 | 29,42 | 29,53 | 29,27 | 29,33 | -0,12% | 8.654,00 |
| 19.06.2025 | 29,44 | 29,54 | 29,29 | 29,36 | -0,77% | 4.420,00 |
| 18.06.2025 | 29,58 | 29,71 | 29,54 | 29,59 | -0,15% | 3.070,00 |
| 17.06.2025 | 29,68 | 29,74 | 29,55 | 29,64 | -0,41% | 4.239,00 |
| 16.06.2025 | 29,69 | 29,81 | 29,62 | 29,76 | 0,57% | 15.837,00 |
| 13.06.2025 | 29,51 | 29,74 | 29,42 | 29,59 | -0,18% | 4.502,00 |
| 12.06.2025 | 29,67 | 29,77 | 29,43 | 29,64 | -0,17% | 8.552,00 |
| 11.06.2025 | 29,88 | 29,96 | 29,67 | 29,69 | -0,77% | 4.046,00 |
| 10.06.2025 | 29,83 | 29,93 | 29,79 | 29,92 | 0,50% | 3.679,00 |
| 09.06.2025 | 29,68 | 29,82 | 29,45 | 29,77 | 0,14% | 8.750,00 |
| 06.06.2025 | 29,54 | 29,80 | 29,50 | 29,73 | 0,79% | 15.406,00 |
| 05.06.2025 | 29,58 | 29,66 | 29,41 | 29,50 | -0,24% | 13.584,00 |
| 04.06.2025 | 29,67 | 29,70 | 29,51 | 29,57 | -0,19% | 9.889,00 |
| 03.06.2025 | 29,50 | 29,62 | 29,33 | 29,62 | 0,47% | 6.168,00 |
| 02.06.2025 | 29,31 | 29,50 | 29,14 | 29,48 | -0,08% | 21.457,00 |
| 30.05.2025 | 29,44 | 29,61 | 29,32 | 29,50 | 0,44% | 4.435,00 |
| 29.05.2025 | 29,62 | 30,05 | 29,27 | 29,37 | 0,61% | 3.428,00 |
| 28.05.2025 | 29,55 | 29,71 | 29,20 | 29,20 | -1,25% | 7.749,00 |
| 27.05.2025 | 29,49 | 29,61 | 29,40 | 29,57 | 0,14% | 2.116,00 |
| 26.05.2025 | 29,42 | 29,65 | 29,24 | 29,52 | 0,82% | 9.569,00 |
| 23.05.2025 | 29,39 | 29,55 | 29,02 | 29,28 | -0,59% | 8.456,00 |
| 22.05.2025 | 29,43 | 29,71 | 29,27 | 29,46 | 0,05% | 4.978,00 |
| 21.05.2025 | 29,67 | 29,84 | 29,40 | 29,44 | -2,20% | 9.768,00 |
| 20.05.2025 | 30,03 | 30,24 | 29,98 | 30,11 | 0,05% | 11.351,00 |
| 19.05.2025 | 29,97 | 30,12 | 29,78 | 30,09 | -0,39% | 9.338,00 |
| 16.05.2025 | 30,02 | 30,22 | 29,89 | 30,21 | 0,48% | 5.351,00 |
| 15.05.2025 | 29,86 | 30,12 | 29,75 | 30,06 | 0,56% | 16.826,00 |
| 14.05.2025 | 29,88 | 30,00 | 29,77 | 29,90 | 0,13% | 6.504,00 |
| 13.05.2025 | 29,85 | 29,98 | 29,81 | 29,86 | -0,12% | 5.383,00 |
| 12.05.2025 | 29,57 | 30,00 | 29,39 | 29,89 | 2,21% | 9.904,00 |
| 09.05.2025 | 29,23 | 29,32 | 29,14 | 29,25 | 0,49% | 3.556,00 |
| 08.05.2025 | 29,07 | 29,22 | 28,92 | 29,10 | 0,42% | 6.281,00 |
| 07.05.2025 | 29,07 | 29,18 | 28,84 | 28,98 | 0,24% | 5.802,00 |
| 06.05.2025 | 28,80 | 29,14 | 28,65 | 28,91 | -0,12% | 5.371,00 |
| 05.05.2025 | 28,84 | 29,10 | 28,63 | 28,95 | 0,10% | 22.328,00 |
| 02.05.2025 | 28,65 | 29,20 | 28,56 | 28,92 | 0,87% | 27.306,00 |
| 30.04.2025 | 28,52 | 28,68 | 28,23 | 28,67 | 0,14% | 5.230,00 |
| 29.04.2025 | 28,52 | 28,75 | 28,44 | 28,63 | 0,69% | 3.105,00 |
| 28.04.2025 | 28,29 | 28,65 | 28,00 | 28,43 | 0,34% | 11.462,00 |
| 25.04.2025 | 28,20 | 28,48 | 28,00 | 28,34 | 0,38% | 8.305,00 |
| 24.04.2025 | 28,08 | 28,34 | 27,90 | 28,23 | 0,55% | 4.743,00 |
| 23.04.2025 | 28,13 | 28,40 | 27,45 | 28,08 | 1,32% | 19.153,00 |
| 22.04.2025 | 27,15 | 27,84 | 26,95 | 27,71 | 0,88% | 8.693,00 |
| 17.04.2025 | 27,21 | 27,76 | 27,11 | 27,47 | 1,18% | 2.657,00 |
| 16.04.2025 | 26,98 | 27,51 | 26,46 | 27,15 | -0,70% | 4.299,00 |
| 15.04.2025 | 27,20 | 27,62 | 27,15 | 27,34 | 0,95% | 13.508,00 |
| 14.04.2025 | 26,81 | 27,35 | 26,36 | 27,08 | 1,78% | 8.266,00 |
| 11.04.2025 | 26,41 | 26,90 | 25,91 | 26,61 | 0,65% | 36.067,00 |
| 10.04.2025 | 27,60 | 27,75 | 25,79 | 26,44 | -4,36% | 32.280,00 |
| 09.04.2025 | 25,47 | 28,35 | 25,30 | 27,64 | 6,77% | 37.148,00 |
| 08.04.2025 | 26,62 | 27,07 | 25,73 | 25,89 | -2,26% | 32.155,00 |
| 07.04.2025 | 25,81 | 27,19 | 25,30 | 26,49 | -1,35% | 85.614,00 |
| 04.04.2025 | 28,13 | 28,34 | 26,59 | 26,85 | -5,27% | 56.073,00 |
| 03.04.2025 | 28,73 | 28,96 | 28,28 | 28,34 | -4,20% | 15.766,00 |
| 02.04.2025 | 29,57 | 29,63 | 29,32 | 29,59 | -0,21% | 4.845,00 |
| 01.04.2025 | 29,63 | 29,75 | 29,26 | 29,65 | -0,08% | 9.340,00 |
| 31.03.2025 | 29,40 | 29,69 | 29,20 | 29,67 | 0,63% | 19.014,00 |
| 28.03.2025 | 29,77 | 29,86 | 29,48 | 29,49 | -1,19% | 2.719,00 |
| 27.03.2025 | 29,97 | 29,99 | 29,76 | 29,84 | -0,44% | 2.905,00 |
| 26.03.2025 | 29,93 | 30,08 | 29,89 | 29,98 | 0,08% | 8.908,00 |
| 25.03.2025 | 29,73 | 30,00 | 29,66 | 29,95 | 0,64% | 27.543,00 |
| 24.03.2025 | 29,63 | 29,80 | 29,53 | 29,76 | 0,68% | 20.508,00 |
| 21.03.2025 | 29,47 | 29,58 | 29,36 | 29,56 | 0,06% | 2.680,00 |
| 20.03.2025 | 29,64 | 29,75 | 29,48 | 29,54 | -0,40% | 8.493,00 |
| 19.03.2025 | 29,74 | 29,75 | 29,49 | 29,66 | 0,70% | 7.258,00 |
| 18.03.2025 | 29,42 | 29,55 | 29,37 | 29,46 | -0,09% | 6.161,00 |
| 17.03.2025 | 29,20 | 29,70 | 29,10 | 29,49 | 0,90% | 16.754,00 |
| 14.03.2025 | 29,02 | 29,28 | 28,87 | 29,22 | 0,76% | 14.485,00 |
| 13.03.2025 | 28,90 | 29,13 | 28,81 | 29,00 | 0,02% | 7.056,00 |
| 12.03.2025 | 28,91 | 29,30 | 28,78 | 29,00 | 0,48% | 9.447,00 |
| 11.03.2025 | 29,19 | 29,28 | 28,68 | 28,86 | -1,07% | 30.936,00 |
| 10.03.2025 | 29,42 | 29,50 | 29,01 | 29,17 | -0,71% | 17.002,00 |
| 07.03.2025 | 29,01 | 29,40 | 28,98 | 29,38 | 0,69% | 19.033,00 |
| 06.03.2025 | 29,32 | 29,40 | 29,06 | 29,18 | -0,69% | 26.455,00 |
| 05.03.2025 | 29,45 | 29,58 | 29,08 | 29,38 | 0,20% | 14.824,00 |
| 04.03.2025 | 29,90 | 29,90 | 29,26 | 29,33 | -1,77% | 19.311,00 |
| 03.03.2025 | 30,16 | 30,24 | 29,75 | 29,85 | -0,87% | 18.019,00 |
| 28.02.2025 | 29,74 | 30,13 | 29,66 | 30,12 | 1,10% | 20.570,00 |
| 27.02.2025 | 29,82 | 30,00 | 29,78 | 29,79 | 0,10% | 14.074,00 |
| 26.02.2025 | 29,66 | 29,88 | 29,66 | 29,76 | 0,33% | 8.537,00 |
| 25.02.2025 | 29,49 | 29,75 | 29,40 | 29,66 | 0,62% | 3.680,00 |
| 24.02.2025 | 29,44 | 29,65 | 29,40 | 29,48 | 0,68% | 10.225,00 |
| 21.02.2025 | 29,52 | 29,65 | 29,26 | 29,28 | -0,85% | 3.421,00 |
| 20.02.2025 | 29,54 | 29,68 | 29,43 | 29,53 | -0,34% | 11.726,00 |
| 19.02.2025 | 29,70 | 29,74 | 29,45 | 29,63 | -1,26% | 20.974,00 |
| 18.02.2025 | 29,96 | 30,02 | 29,84 | 30,01 | 0,30% | 7.985,00 |
| 17.02.2025 | 29,91 | 29,98 | 29,82 | 29,92 | 0,16% | 13.714,00 |
| 14.02.2025 | 30,03 | 30,09 | 29,79 | 29,87 | -0,44% | 10.221,00 |
| 13.02.2025 | 30,09 | 30,09 | 29,82 | 30,00 | -0,23% | 16.876,00 |
| 12.02.2025 | 30,08 | 30,26 | 29,98 | 30,07 | -0,10% | 6.433,00 |
| 11.02.2025 | 30,03 | 30,13 | 29,96 | 30,10 | 0,02% | 7.633,00 |
| 10.02.2025 | 29,95 | 30,18 | 29,92 | 30,09 | 0,69% | 19.470,00 |
| 07.02.2025 | 29,88 | 30,00 | 29,77 | 29,89 | -0,05% | 30.069,00 |
| 06.02.2025 | 29,68 | 29,92 | 29,68 | 29,90 | 0,66% | 9.787,00 |
| 05.02.2025 | 29,53 | 29,74 | 29,47 | 29,71 | 0,08% | 20.297,00 |
| 04.02.2025 | 29,59 | 29,72 | 29,40 | 29,68 | 0,20% | 11.002,00 |