Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
32,795€
0,50%
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 |
|---|---|---|---|---|---|---|
| 11.11.2025 | 32,65 | 32,79 | 32,55 | 32,79 | 0,47% | 20.971,00 |
| 10.11.2025 | 32,60 | 32,66 | 32,39 | 32,63 | 1,19% | 10.955,00 |
| 07.11.2025 | 32,26 | 32,37 | 32,07 | 32,25 | -0,09% | 17.606,00 |
| 06.11.2025 | 32,28 | 32,37 | 32,21 | 32,28 | -0,12% | 7.755,00 |
| 05.11.2025 | 32,16 | 32,38 | 31,99 | 32,32 | 0,63% | 10.425,00 |
| 04.11.2025 | 31,93 | 32,22 | 31,89 | 32,12 | -0,44% | 8.949,00 |
| 03.11.2025 | 32,24 | 32,39 | 32,15 | 32,26 | 0,66% | 18.737,00 |
| 31.10.2025 | 32,15 | 32,27 | 31,96 | 32,05 | -0,23% | 6.023,00 |
| 30.10.2025 | 32,12 | 32,25 | 31,99 | 32,12 | -0,09% | 9.170,00 |
| 29.10.2025 | 32,16 | 32,24 | 32,09 | 32,15 | 0,09% | 8.090,00 |
| 28.10.2025 | 32,19 | 32,21 | 31,97 | 32,12 | 0,02% | 7.812,00 |
| 27.10.2025 | 32,18 | 32,24 | 32,03 | 32,11 | 0,58% | 13.439,00 |
| 24.10.2025 | 31,85 | 31,99 | 31,75 | 31,93 | 0,27% | 12.394,00 |
| 23.10.2025 | 31,71 | 31,90 | 31,69 | 31,84 | 0,65% | 11.179,00 |
| 22.10.2025 | 31,48 | 31,70 | 31,39 | 31,64 | 0,51% | 11.898,00 |
| 21.10.2025 | 31,51 | 31,60 | 31,40 | 31,48 | -0,29% | 4.693,00 |
| 20.10.2025 | 31,49 | 31,68 | 31,31 | 31,57 | 0,79% | 16.208,00 |
| 17.10.2025 | 31,18 | 31,39 | 30,86 | 31,32 | 0,04% | 18.628,00 |
| 16.10.2025 | 31,49 | 31,60 | 31,29 | 31,31 | -0,63% | 11.145,00 |
| 15.10.2025 | 31,63 | 31,72 | 31,40 | 31,51 | -0,04% | 14.584,00 |
| 14.10.2025 | 31,33 | 31,64 | 31,17 | 31,52 | 0,11% | 8.869,00 |
| 13.10.2025 | 31,22 | 31,54 | 31,10 | 31,49 | 1,34% | 15.325,00 |
| 10.10.2025 | 31,72 | 31,78 | 31,07 | 31,07 | -2,00% | 8.186,00 |
| 09.10.2025 | 31,75 | 31,90 | 31,64 | 31,71 | 0,09% | 23.629,00 |
| 08.10.2025 | 31,59 | 31,79 | 31,57 | 31,68 | 0,44% | 8.879,00 |
| 07.10.2025 | 31,65 | 31,71 | 31,51 | 31,54 | -0,32% | 7.896,00 |
| 06.10.2025 | 31,69 | 31,71 | 31,51 | 31,64 | 0,29% | 16.323,00 |
| 03.10.2025 | 31,47 | 31,60 | 31,46 | 31,55 | 0,25% | 1.817,00 |
| 02.10.2025 | 31,61 | 31,69 | 31,40 | 31,47 | -0,20% | 9.185,00 |
| 01.10.2025 | 31,22 | 31,60 | 31,10 | 31,54 | 0,84% | 10.632,00 |
| 30.09.2025 | 31,21 | 31,31 | 31,15 | 31,27 | -0,06% | 8.970,00 |
| 29.09.2025 | 31,48 | 31,55 | 31,23 | 31,29 | -0,15% | 15.447,00 |
| 26.09.2025 | 31,21 | 31,40 | 31,11 | 31,34 | 0,59% | 6.039,00 |
| 25.09.2025 | 31,07 | 31,19 | 31,03 | 31,16 | -0,06% | 6.038,00 |
| 24.09.2025 | 31,13 | 31,23 | 31,03 | 31,18 | 0,29% | 17.203,00 |
| 23.09.2025 | 31,00 | 31,37 | 30,97 | 31,09 | 0,19% | 28.651,00 |
| 22.09.2025 | 31,13 | 31,22 | 30,95 | 31,03 | -0,51% | 8.896,00 |
| 19.09.2025 | 31,14 | 31,22 | 31,10 | 31,19 | 0,13% | 7.268,00 |
| 18.09.2025 | 31,17 | 31,24 | 31,09 | 31,15 | -0,10% | 10.610,00 |
| 17.09.2025 | 31,06 | 31,20 | 30,99 | 31,18 | 0,13% | 13.154,00 |
| 16.09.2025 | 31,50 | 31,50 | 31,09 | 31,14 | -0,80% | 6.718,00 |
| 15.09.2025 | 31,37 | 31,48 | 31,30 | 31,39 | 0,14% | 19.458,00 |
| 12.09.2025 | 31,50 | 31,50 | 31,29 | 31,34 | -0,22% | 10.720,00 |
| 11.09.2025 | 31,19 | 31,46 | 31,13 | 31,41 | 0,92% | 4.085,00 |
| 10.09.2025 | 31,28 | 31,36 | 31,11 | 31,13 | -0,25% | 4.346,00 |
| 09.09.2025 | 31,03 | 31,21 | 30,96 | 31,20 | 0,56% | 8.360,00 |
| 08.09.2025 | 31,13 | 31,13 | 30,91 | 31,03 | 0,26% | 20.418,00 |
| 05.09.2025 | 31,17 | 31,17 | 30,81 | 30,95 | -0,29% | 16.268,00 |
| 04.09.2025 | 30,91 | 31,05 | 30,82 | 31,04 | 0,78% | 8.346,00 |
| 03.09.2025 | 30,68 | 30,91 | 30,68 | 30,80 | -0,40% | 7.660,00 |
| 02.09.2025 | 31,00 | 31,07 | 30,73 | 30,92 | -0,39% | 9.459,00 |
| 01.09.2025 | 30,95 | 31,10 | 30,87 | 31,04 | 0,31% | 20.574,00 |
| 29.08.2025 | 30,99 | 31,04 | 30,85 | 30,95 | -0,06% | 8.542,00 |
| 28.08.2025 | 31,05 | 31,21 | 30,91 | 30,97 | -0,39% | 6.027,00 |
| 27.08.2025 | 31,22 | 31,24 | 31,01 | 31,09 | -0,29% | 12.780,00 |
| 26.08.2025 | 31,15 | 31,19 | 30,99 | 31,18 | -0,18% | 16.796,00 |
| 25.08.2025 | 31,40 | 31,40 | 31,15 | 31,24 | -0,08% | 20.207,00 |
| 22.08.2025 | 31,10 | 31,34 | 31,05 | 31,26 | 0,47% | 4.014,00 |
| 21.08.2025 | 31,02 | 31,14 | 30,92 | 31,12 | 0,65% | 12.359,00 |
| 20.08.2025 | 30,84 | 30,98 | 30,81 | 30,92 | -1,28% | 37.376,00 |
| 19.08.2025 | 31,18 | 31,40 | 31,12 | 31,32 | 0,42% | 19.315,00 |
| 18.08.2025 | 31,25 | 31,33 | 31,12 | 31,19 | -0,21% | 6.519,00 |
| 15.08.2025 | 31,39 | 31,45 | 31,23 | 31,25 | -0,45% | 10.525,00 |
| 14.08.2025 | 31,26 | 31,42 | 31,25 | 31,39 | 0,08% | 3.873,00 |
| 13.08.2025 | 31,26 | 31,39 | 31,17 | 31,37 | 0,31% | 10.872,00 |
| 12.08.2025 | 31,09 | 31,32 | 31,08 | 31,27 | 0,81% | 4.345,00 |
| 11.08.2025 | 31,01 | 31,13 | 30,96 | 31,02 | 0,12% | 23.813,00 |
| 08.08.2025 | 30,75 | 31,02 | 30,74 | 30,98 | 0,96% | 15.347,00 |
| 07.08.2025 | 30,66 | 30,83 | 30,62 | 30,69 | 0,51% | 19.713,00 |
| 06.08.2025 | 30,60 | 30,66 | 30,51 | 30,53 | 0,11% | 10.519,00 |
| 05.08.2025 | 30,63 | 30,66 | 30,45 | 30,50 | 0,02% | 8.972,00 |
| 04.08.2025 | 30,24 | 30,50 | 30,18 | 30,49 | 1,44% | 14.774,00 |
| 01.08.2025 | 30,52 | 30,52 | 29,98 | 30,06 | -1,61% | 26.776,00 |
| 31.07.2025 | 30,95 | 30,96 | 30,52 | 30,55 | -0,97% | 15.583,00 |
| 30.07.2025 | 30,84 | 30,93 | 30,77 | 30,85 | 0,11% | 10.436,00 |
| 29.07.2025 | 30,71 | 30,95 | 30,70 | 30,82 | 0,57% | 10.472,00 |
| 28.07.2025 | 30,69 | 30,77 | 30,56 | 30,64 | 0,25% | 20.365,00 |
| 25.07.2025 | 30,64 | 30,66 | 30,50 | 30,57 | -0,37% | 5.423,00 |
| 24.07.2025 | 30,80 | 30,88 | 30,64 | 30,68 | -0,15% | 9.586,00 |
| 23.07.2025 | 30,68 | 30,74 | 30,58 | 30,72 | 1,34% | 7.466,00 |
| 22.07.2025 | 30,22 | 30,36 | 30,17 | 30,32 | 0,51% | 14.056,00 |
| 21.07.2025 | 30,14 | 30,23 | 30,09 | 30,16 | 0,35% | 9.578,00 |
| 18.07.2025 | 30,13 | 30,15 | 30,02 | 30,06 | -0,15% | 6.210,00 |
| 17.07.2025 | 30,01 | 30,14 | 29,92 | 30,10 | 0,60% | 3.914,00 |
| 16.07.2025 | 29,88 | 30,05 | 29,59 | 29,92 | -0,15% | 8.762,00 |
| 15.07.2025 | 30,12 | 30,22 | 29,94 | 29,97 | -0,60% | 9.057,00 |
| 14.07.2025 | 30,06 | 30,17 | 30,01 | 30,15 | 0,20% | 7.596,00 |
| 11.07.2025 | 30,18 | 30,21 | 30,03 | 30,09 | -0,15% | 3.025,00 |
| 10.07.2025 | 29,92 | 30,19 | 29,92 | 30,13 | 0,50% | 10.829,00 |
| 09.07.2025 | 29,81 | 30,04 | 29,79 | 29,98 | 0,35% | 4.071,00 |
| 08.07.2025 | 29,80 | 29,91 | 29,75 | 29,88 | 0,12% | 89.286,00 |
| 07.07.2025 | 29,66 | 29,94 | 29,56 | 29,84 | 0,07% | 58.568,00 |
| 04.07.2025 | 29,92 | 30,05 | 29,76 | 29,82 | -0,72% | 7.316,00 |
| 03.07.2025 | 29,84 | 30,06 | 29,80 | 30,04 | 0,85% | 7.237,00 |
| 02.07.2025 | 29,76 | 29,90 | 29,66 | 29,79 | 0,78% | 9.082,00 |
| 01.07.2025 | 29,43 | 29,60 | 29,30 | 29,56 | 0,48% | 11.358,00 |
| 30.06.2025 | 29,60 | 29,65 | 29,36 | 29,42 | -0,55% | 5.173,00 |
| 27.06.2025 | 29,44 | 29,70 | 29,43 | 29,58 | 0,41% | 2.023,00 |
| 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 |