Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
35,478€
1,26%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 35,04 | 35,39 | 34,94 | 35,38 | 0,98% | 15.766,00 |
| 05.02.2026 | 35,39 | 35,45 | 34,95 | 35,04 | -0,82% | 18.668,00 |
| 04.02.2026 | 35,11 | 35,55 | 35,05 | 35,33 | 1,11% | 25.979,00 |
| 03.02.2026 | 35,00 | 35,02 | 34,77 | 34,94 | 0,42% | 29.272,00 |
| 02.02.2026 | 34,30 | 34,86 | 33,82 | 34,79 | 1,27% | 33.508,00 |
| 30.01.2026 | 34,40 | 34,53 | 34,25 | 34,36 | -0,57% | 5.347,00 |
| 29.01.2026 | 34,32 | 34,74 | 34,16 | 34,56 | 0,97% | 13.736,00 |
| 28.01.2026 | 34,14 | 34,28 | 34,04 | 34,22 | 0,40% | 13.908,00 |
| 27.01.2026 | 34,04 | 34,15 | 33,96 | 34,09 | 0,44% | 17.419,00 |
| 26.01.2026 | 33,94 | 34,13 | 33,81 | 33,94 | 0,21% | 15.583,00 |
| 23.01.2026 | 34,13 | 34,20 | 33,81 | 33,87 | -0,89% | 17.370,00 |
| 22.01.2026 | 34,08 | 34,23 | 34,02 | 34,17 | 1,30% | 17.980,00 |
| 21.01.2026 | 33,53 | 33,83 | 33,45 | 33,73 | 0,78% | 14.058,00 |
| 20.01.2026 | 33,66 | 33,71 | 33,40 | 33,47 | -1,01% | 26.523,00 |
| 19.01.2026 | 33,72 | 33,92 | 33,56 | 33,82 | -0,77% | 17.540,00 |
| 16.01.2026 | 34,09 | 34,16 | 33,96 | 34,08 | 0,03% | 12.708,00 |
| 15.01.2026 | 34,09 | 34,09 | 33,87 | 34,07 | 0,58% | 14.027,00 |
| 14.01.2026 | 33,75 | 33,88 | 33,66 | 33,87 | 0,47% | 11.455,00 |
| 13.01.2026 | 33,84 | 33,91 | 33,67 | 33,71 | -0,18% | 6.043,00 |
| 12.01.2026 | 33,75 | 33,85 | 33,54 | 33,77 | 0,13% | 25.691,00 |
| 09.01.2026 | 33,58 | 33,73 | 33,52 | 33,73 | 0,37% | 9.982,00 |
| 08.01.2026 | 33,29 | 33,68 | 33,20 | 33,60 | 0,71% | 24.690,00 |
| 07.01.2026 | 33,65 | 33,65 | 33,30 | 33,37 | -0,81% | 14.103,00 |
| 06.01.2026 | 33,54 | 33,67 | 33,47 | 33,64 | 0,65% | 14.709,00 |
| 05.01.2026 | 33,42 | 33,53 | 33,29 | 33,42 | 0,75% | 22.373,00 |
| 02.01.2026 | 33,17 | 33,19 | 33,00 | 33,17 | 0,60% | 15.744,00 |
| 30.12.2025 | 32,85 | 33,00 | 32,83 | 32,98 | 0,25% | 4.460,00 |
| 29.12.2025 | 33,00 | 33,00 | 32,75 | 32,89 | 0,08% | 10.131,00 |
| 23.12.2025 | 32,79 | 32,89 | 32,75 | 32,87 | 0,39% | 26.664,00 |
| 22.12.2025 | 32,75 | 32,84 | 32,62 | 32,74 | 0,10% | 9.980,00 |
| 19.12.2025 | 32,54 | 32,72 | 32,52 | 32,71 | 0,55% | 7.146,00 |
| 18.12.2025 | 32,37 | 32,58 | 32,33 | 32,53 | 0,12% | 8.783,00 |
| 17.12.2025 | 32,46 | 32,53 | 32,42 | 32,49 | 0,29% | 3.436,00 |
| 16.12.2025 | 32,42 | 32,50 | 32,29 | 32,40 | -0,61% | 8.518,00 |
| 15.12.2025 | 32,50 | 32,64 | 32,42 | 32,60 | 0,55% | 7.535,00 |
| 12.12.2025 | 32,69 | 32,74 | 32,41 | 32,42 | -0,62% | 3.570,00 |
| 11.12.2025 | 32,34 | 32,68 | 32,26 | 32,62 | 0,53% | 4.197,00 |
| 10.12.2025 | 32,34 | 32,45 | 32,25 | 32,45 | 0,48% | 4.114,00 |
| 09.12.2025 | 32,40 | 32,40 | 32,27 | 32,29 | -0,19% | 2.186,00 |
| 08.12.2025 | 32,50 | 32,50 | 32,31 | 32,35 | -0,29% | 11.947,00 |
| 05.12.2025 | 32,38 | 32,45 | 32,31 | 32,45 | 0,30% | 15.437,00 |
| 04.12.2025 | 32,25 | 32,40 | 32,22 | 32,35 | 0,58% | 11.408,00 |
| 03.12.2025 | 32,36 | 32,36 | 32,15 | 32,16 | -0,31% | 10.928,00 |
| 02.12.2025 | 32,25 | 32,33 | 32,17 | 32,26 | 0,14% | 17.032,00 |
| 01.12.2025 | 32,21 | 32,25 | 32,05 | 32,22 | 0,05% | 21.569,00 |
| 28.11.2025 | 32,16 | 32,32 | 31,96 | 32,20 | 0,29% | 13.382,00 |
| 27.11.2025 | 32,07 | 32,24 | 32,04 | 32,11 | -0,20% | 12.294,00 |
| 26.11.2025 | 32,01 | 32,18 | 31,91 | 32,18 | 0,93% | 8.691,00 |
| 25.11.2025 | 31,71 | 31,92 | 31,68 | 31,88 | 0,67% | 3.670,00 |
| 24.11.2025 | 31,75 | 31,88 | 31,59 | 31,67 | -0,57% | 8.849,00 |
| 21.11.2025 | 31,35 | 31,86 | 31,25 | 31,85 | 1,30% | 6.509,00 |
| 20.11.2025 | 32,04 | 32,05 | 31,42 | 31,44 | -0,71% | 8.951,00 |
| 19.11.2025 | 31,72 | 31,72 | 31,57 | 31,67 | -1,33% | 4.431,00 |
| 18.11.2025 | 32,13 | 32,24 | 31,91 | 32,09 | -0,73% | 17.858,00 |
| 17.11.2025 | 32,67 | 32,76 | 32,26 | 32,33 | -1,04% | 23.379,00 |
| 14.11.2025 | 32,67 | 32,77 | 32,37 | 32,67 | 0,14% | 6.045,00 |
| 13.11.2025 | 32,97 | 33,04 | 32,60 | 32,63 | -0,63% | 10.465,00 |
| 12.11.2025 | 32,89 | 32,98 | 32,76 | 32,83 | 0,15% | 12.869,00 |
| 11.11.2025 | 32,65 | 32,80 | 32,55 | 32,78 | 0,46% | 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 |