Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
28,545€
0,29%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 29,09 | 29,39 | 28,94 | 29,37 | 0,93% | 5.438,00 |
| 03.10.2024 | 29,24 | 29,32 | 28,93 | 29,10 | -0,72% | 4.424,00 |
| 02.10.2024 | 29,07 | 29,45 | 29,06 | 29,31 | 0,65% | 27.450,00 |
| 01.10.2024 | 29,06 | 29,20 | 28,93 | 29,12 | 0,04% | 24.576,00 |
| 30.09.2024 | 29,18 | 29,28 | 28,80 | 29,11 | 0,09% | 12.640,00 |
| 27.09.2024 | 28,95 | 29,25 | 28,89 | 29,08 | 0,45% | 13.175,00 |
| 26.09.2024 | 28,76 | 29,00 | 28,69 | 28,95 | 1,33% | 47.644,00 |
| 25.09.2024 | 28,64 | 28,80 | 28,51 | 28,57 | -1,07% | 8.531,00 |
| 24.09.2024 | 28,73 | 28,95 | 28,66 | 28,88 | 1,16% | 10.795,00 |
| 23.09.2024 | 28,44 | 28,64 | 28,32 | 28,55 | 0,62% | 11.998,00 |
| 20.09.2024 | 28,54 | 28,61 | 28,28 | 28,38 | -0,67% | 24.101,00 |
| 19.09.2024 | 28,45 | 28,71 | 28,38 | 28,57 | 1,40% | 19.024,00 |
| 18.09.2024 | 28,21 | 28,54 | 28,15 | 28,17 | 0,01% | 3.928,00 |
| 17.09.2024 | 28,16 | 28,38 | 28,07 | 28,17 | 0,04% | 20.116,00 |
| 16.09.2024 | 28,00 | 28,21 | 27,90 | 28,16 | 0,61% | 13.819,00 |
| 13.09.2024 | 27,85 | 28,09 | 27,78 | 27,99 | 0,56% | 4.516,00 |
| 12.09.2024 | 27,90 | 28,10 | 27,62 | 27,84 | -0,13% | 22.200,00 |
| 11.09.2024 | 27,48 | 27,93 | 27,34 | 27,87 | 0,92% | 9.311,00 |
| 10.09.2024 | 27,79 | 27,82 | 27,34 | 27,62 | -0,77% | 6.644,00 |
| 09.09.2024 | 27,61 | 27,97 | 27,49 | 27,83 | 1,70% | 23.784,00 |
| 06.09.2024 | 27,74 | 27,86 | 27,29 | 27,37 | -1,41% | 22.252,00 |
| 05.09.2024 | 27,76 | 27,98 | 27,71 | 27,76 | -0,16% | 18.487,00 |
| 04.09.2024 | 27,55 | 27,95 | 27,49 | 27,80 | 0,44% | 25.199,00 |
| 03.09.2024 | 28,10 | 28,16 | 27,58 | 27,68 | -1,77% | 24.398,00 |
| 02.09.2024 | 28,27 | 28,29 | 28,05 | 28,18 | -0,47% | 16.295,00 |
| 30.08.2024 | 28,19 | 28,32 | 28,00 | 28,31 | 1,17% | 25.264,00 |
| 29.08.2024 | 27,87 | 28,17 | 27,80 | 27,98 | 0,13% | 17.007,00 |
| 28.08.2024 | 27,88 | 28,01 | 27,73 | 27,95 | 0,23% | 4.537,00 |
| 27.08.2024 | 27,82 | 28,02 | 27,79 | 27,88 | 0,45% | 4.927,00 |
| 26.08.2024 | 27,83 | 27,92 | 27,70 | 27,76 | -0,36% | 7.964,00 |
| 23.08.2024 | 27,53 | 27,91 | 27,51 | 27,86 | 1,68% | 5.472,00 |
| 22.08.2024 | 27,47 | 27,62 | 27,30 | 27,40 | -0,26% | 8.581,00 |
| 21.08.2024 | 27,44 | 27,52 | 27,30 | 27,47 | -1,20% | 7.082,00 |
| 20.08.2024 | 28,07 | 28,34 | 27,74 | 27,80 | -1,74% | 11.658,00 |
| 19.08.2024 | 27,99 | 28,35 | 27,91 | 28,29 | 0,80% | 8.196,00 |
| 16.08.2024 | 28,00 | 28,15 | 27,85 | 28,07 | 0,40% | 8.805,00 |
| 15.08.2024 | 27,65 | 28,00 | 27,62 | 27,96 | 0,94% | 18.838,00 |
| 14.08.2024 | 27,71 | 27,79 | 27,55 | 27,70 | -0,01% | 5.432,00 |
| 13.08.2024 | 27,58 | 27,82 | 27,51 | 27,70 | 0,74% | 10.849,00 |
| 12.08.2024 | 27,48 | 27,63 | 27,43 | 27,50 | 0,09% | 11.545,00 |
| 09.08.2024 | 27,34 | 27,53 | 27,23 | 27,47 | 0,23% | 2.544,00 |
| 08.08.2024 | 26,70 | 27,48 | 26,69 | 27,41 | 2,53% | 10.941,00 |
| 07.08.2024 | 26,93 | 27,40 | 26,72 | 26,73 | -0,08% | 21.205,00 |
| 06.08.2024 | 26,89 | 27,17 | 26,61 | 26,76 | 0,47% | 17.624,00 |
| 05.08.2024 | 26,74 | 27,02 | 26,34 | 26,63 | -3,22% | 31.461,00 |