Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
30,128€
1,14%
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 | 29,74 | 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 |
| 03.02.2025 | 28,89 | 29,73 | 28,89 | 29,62 | 0,60% | 32.277,00 |
| 31.01.2025 | 29,97 | 30,00 | 29,40 | 29,45 | -1,51% | 14.931,00 |
| 30.01.2025 | 29,68 | 29,98 | 29,68 | 29,90 | 0,81% | 15.583,00 |
| 29.01.2025 | 29,50 | 29,70 | 29,45 | 29,66 | 0,68% | 11.659,00 |
| 28.01.2025 | 29,45 | 29,59 | 29,39 | 29,46 | -0,02% | 7.687,00 |
| 27.01.2025 | 28,96 | 29,47 | 28,85 | 29,46 | 0,46% | 10.861,00 |
| 24.01.2025 | 29,48 | 29,52 | 29,23 | 29,33 | -0,61% | 16.060,00 |
| 23.01.2025 | 29,30 | 29,51 | 29,28 | 29,51 | 0,53% | 10.340,00 |
| 22.01.2025 | 29,65 | 29,66 | 29,33 | 29,35 | -0,77% | 11.781,00 |
| 21.01.2025 | 29,51 | 29,64 | 29,44 | 29,58 | -0,03% | 13.456,00 |
| 20.01.2025 | 29,50 | 29,60 | 29,42 | 29,59 | 0,32% | 20.035,00 |
| 17.01.2025 | 29,31 | 29,63 | 29,30 | 29,50 | 0,75% | 14.070,00 |
| 16.01.2025 | 29,40 | 29,53 | 29,19 | 29,28 | -0,31% | 21.014,00 |
| 15.01.2025 | 29,03 | 29,49 | 28,99 | 29,37 | 1,30% | 32.711,00 |
| 14.01.2025 | 29,03 | 29,25 | 28,82 | 28,99 | -0,50% | 4.689,00 |
| 13.01.2025 | 28,76 | 29,14 | 28,70 | 29,13 | 0,74% | 7.687,00 |
| 10.01.2025 | 29,01 | 29,07 | 28,75 | 28,92 | -0,41% | 8.016,00 |
| 09.01.2025 | 28,99 | 29,11 | 28,84 | 29,04 | 0,05% | 9.062,00 |
| 08.01.2025 | 29,06 | 29,18 | 28,83 | 29,02 | 0,07% | 17.140,00 |
| 07.01.2025 | 29,21 | 29,34 | 28,92 | 29,00 | -0,83% | 20.369,00 |
| 06.01.2025 | 29,37 | 29,47 | 29,11 | 29,25 | -0,32% | 28.901,00 |
| 03.01.2025 | 29,23 | 29,38 | 29,20 | 29,34 | 0,57% | 12.807,00 |
| 02.01.2025 | 28,95 | 29,39 | 28,80 | 29,17 | 1,03% | 20.310,00 |
| 30.12.2024 | 28,90 | 28,99 | 28,80 | 28,87 | -0,29% | 8.393,00 |
| 27.12.2024 | 28,66 | 29,00 | 28,62 | 28,96 | 0,84% | 11.765,00 |
| 23.12.2024 | 28,63 | 28,77 | 28,50 | 28,72 | 0,86% | 28.804,00 |
| 20.12.2024 | 28,52 | 28,78 | 28,21 | 28,47 | 0,03% | 14.922,00 |
| 19.12.2024 | 28,15 | 28,69 | 28,12 | 28,46 | 1,08% | 19.211,00 |
| 18.12.2024 | 28,90 | 29,00 | 28,07 | 28,16 | -2,48% | 7.197,00 |
| 17.12.2024 | 29,06 | 29,11 | 28,80 | 28,87 | -0,82% | 6.902,00 |
| 16.12.2024 | 29,25 | 29,37 | 29,07 | 29,11 | -0,74% | 19.407,00 |
| 13.12.2024 | 29,26 | 29,49 | 29,25 | 29,33 | 0,34% | 13.133,00 |
| 12.12.2024 | 29,46 | 29,55 | 29,22 | 29,23 | -1,02% | 8.360,00 |
| 11.12.2024 | 29,58 | 29,63 | 29,46 | 29,53 | -0,02% | 9.454,00 |
| 10.12.2024 | 29,67 | 29,71 | 29,49 | 29,53 | -0,49% | 23.751,00 |
| 09.12.2024 | 29,46 | 29,80 | 29,39 | 29,68 | 0,69% | 35.468,00 |
| 06.12.2024 | 29,62 | 29,67 | 29,37 | 29,48 | -0,51% | 11.217,00 |
| 05.12.2024 | 29,49 | 29,75 | 29,45 | 29,63 | 0,42% | 11.932,00 |
| 04.12.2024 | 29,56 | 29,68 | 29,44 | 29,50 | -0,39% | 13.359,00 |
| 03.12.2024 | 29,62 | 29,70 | 29,53 | 29,62 | 0,00% | 8.432,00 |
| 02.12.2024 | 29,48 | 29,74 | 29,43 | 29,62 | 0,27% | 26.948,00 |
| 29.11.2024 | 29,52 | 29,60 | 29,35 | 29,54 | 0,19% | 6.107,00 |
| 28.11.2024 | 29,41 | 29,60 | 29,37 | 29,48 | 0,37% | 5.605,00 |
| 27.11.2024 | 29,43 | 29,47 | 29,25 | 29,38 | -0,21% | 70.640,00 |
| 26.11.2024 | 29,49 | 29,67 | 29,30 | 29,44 | -0,62% | 8.757,00 |
| 25.11.2024 | 29,64 | 29,92 | 29,50 | 29,62 | -0,41% | 14.736,00 |
| 22.11.2024 | 29,60 | 29,85 | 29,53 | 29,75 | 0,13% | 9.928,00 |
| 21.11.2024 | 29,44 | 29,76 | 29,34 | 29,71 | 0,87% | 5.981,00 |
| 20.11.2024 | 29,53 | 29,57 | 29,34 | 29,45 | -0,01% | 22.697,00 |
| 19.11.2024 | 29,40 | 29,55 | 29,11 | 29,45 | 0,39% | 4.448,00 |
| 18.11.2024 | 29,34 | 29,46 | 29,22 | 29,34 | 0,30% | 9.017,00 |
| 15.11.2024 | 29,07 | 29,27 | 28,97 | 29,25 | 0,48% | 13.185,00 |
| 14.11.2024 | 28,98 | 29,25 | 28,96 | 29,11 | 0,13% | 11.594,00 |
| 13.11.2024 | 28,93 | 29,20 | 28,92 | 29,07 | -1,09% | 7.796,00 |
| 12.11.2024 | 29,51 | 29,74 | 29,23 | 29,39 | -1,18% | 11.211,00 |
| 11.11.2024 | 29,55 | 29,85 | 29,52 | 29,74 | 0,86% | 12.263,00 |
| 08.11.2024 | 29,72 | 29,78 | 29,39 | 29,49 | -0,72% | 16.779,00 |
| 07.11.2024 | 29,57 | 29,76 | 29,45 | 29,70 | 0,65% | 10.020,00 |
| 06.11.2024 | 29,63 | 29,81 | 29,23 | 29,51 | 1,02% | 17.380,00 |
| 05.11.2024 | 29,09 | 29,33 | 29,02 | 29,21 | 0,58% | 10.545,00 |
| 04.11.2024 | 29,06 | 29,20 | 28,95 | 29,05 | 0,09% | 11.101,00 |
| 01.11.2024 | 28,88 | 29,22 | 28,82 | 29,02 | 0,90% | 17.096,00 |
| 31.10.2024 | 28,94 | 28,97 | 28,75 | 28,76 | -0,83% | 34.253,00 |
| 30.10.2024 | 29,36 | 29,37 | 28,83 | 29,00 | -1,23% | 6.799,00 |
| 29.10.2024 | 29,49 | 29,58 | 29,25 | 29,36 | -0,42% | 18.865,00 |
| 28.10.2024 | 29,40 | 29,58 | 29,28 | 29,49 | 1,11% | 11.487,00 |
| 25.10.2024 | 29,33 | 29,49 | 29,12 | 29,16 | -0,61% | 6.392,00 |
| 24.10.2024 | 29,30 | 29,49 | 29,20 | 29,34 | 0,38% | 7.029,00 |
| 23.10.2024 | 29,46 | 29,48 | 29,05 | 29,23 | -0,66% | 9.227,00 |
| 22.10.2024 | 29,45 | 29,52 | 29,13 | 29,42 | -0,24% | 13.949,00 |
| 21.10.2024 | 29,53 | 29,61 | 29,34 | 29,49 | -0,15% | 15.579,00 |
| 18.10.2024 | 29,39 | 29,66 | 29,32 | 29,54 | 0,53% | 4.634,00 |
| 17.10.2024 | 29,46 | 29,59 | 29,33 | 29,38 | -0,33% | 13.755,00 |
| 16.10.2024 | 29,17 | 29,57 | 29,08 | 29,48 | 1,11% | 8.856,00 |
| 15.10.2024 | 29,43 | 29,44 | 29,11 | 29,15 | -0,77% | 15.899,00 |
| 14.10.2024 | 29,14 | 29,43 | 29,14 | 29,38 | 0,75% | 11.460,00 |
| 11.10.2024 | 29,00 | 29,23 | 28,87 | 29,16 | 0,53% | 6.613,00 |
| 10.10.2024 | 28,99 | 29,30 | 28,88 | 29,01 | -0,09% | 27.398,00 |
| 09.10.2024 | 28,87 | 29,04 | 28,66 | 29,03 | 0,35% | 3.685,00 |
| 08.10.2024 | 28,91 | 29,09 | 28,71 | 28,93 | -0,52% | 8.853,00 |
| 07.10.2024 | 29,32 | 29,39 | 29,04 | 29,08 | -0,98% | 14.606,00 |