Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
38,755€
-0,72%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 39,08 | 39,15 | 38,76 | 38,79 | -0,64% | 8.934,00 |
| 19.08.2026 | 39,21 | 39,33 | 39,01 | 39,04 | -1,18% | 34.450,00 |
| 18.08.2026 | 39,40 | 39,66 | 39,37 | 39,50 | -0,27% | 6.882,00 |
| 17.08.2026 | 39,76 | 39,86 | 39,51 | 39,61 | -0,11% | 22.931,00 |
| 14.08.2026 | 39,59 | 39,76 | 39,48 | 39,65 | -0,01% | 4.825,00 |
| 13.08.2026 | 39,67 | 39,81 | 39,33 | 39,66 | 0,07% | 10.393,00 |
| 12.08.2026 | 39,49 | 39,71 | 39,46 | 39,63 | 0,44% | 29.407,00 |
| 11.08.2026 | 39,57 | 39,59 | 39,29 | 39,46 | 0,05% | 4.635,00 |
| 10.08.2026 | 40,00 | 40,00 | 39,31 | 39,44 | -0,19% | 14.294,00 |
| 07.08.2026 | 39,36 | 39,61 | 39,27 | 39,51 | 0,38% | 6.080,00 |
| 06.08.2026 | 39,37 | 39,54 | 39,21 | 39,36 | 0,07% | 39.612,00 |
| 05.08.2026 | 39,33 | 39,54 | 39,15 | 39,34 | -0,12% | 28.894,00 |
| 04.08.2026 | 39,36 | 39,51 | 39,09 | 39,38 | 0,20% | 29.315,00 |
| 03.08.2026 | 39,24 | 39,40 | 39,06 | 39,31 | 0,43% | 22.490,00 |
| 31.07.2026 | 39,21 | 39,43 | 38,86 | 39,14 | -0,34% | 10.888,00 |
| 30.07.2026 | 39,35 | 39,39 | 39,02 | 39,27 | -0,10% | 12.876,00 |
| 29.07.2026 | 39,31 | 39,45 | 39,03 | 39,31 | 0,29% | 23.989,00 |
| 28.07.2026 | 38,81 | 39,30 | 38,76 | 39,20 | 0,86% | 16.110,00 |
| 27.07.2026 | 39,04 | 39,21 | 38,75 | 38,86 | 0,56% | 13.333,00 |
| 24.07.2026 | 38,49 | 38,74 | 38,45 | 38,65 | 0,59% | 28.709,00 |
| 23.07.2026 | 38,80 | 38,81 | 38,36 | 38,42 | -0,73% | 8.240,00 |
| 22.07.2026 | 38,42 | 38,87 | 38,31 | 38,70 | 0,81% | 5.194,00 |
| 21.07.2026 | 38,21 | 38,50 | 38,05 | 38,39 | 1,00% | 10.636,00 |
| 20.07.2026 | 38,33 | 38,41 | 38,01 | 38,01 | -0,69% | 21.674,00 |
| 17.07.2026 | 37,88 | 38,46 | 37,88 | 38,28 | 0,37% | 9.047,00 |
| 16.07.2026 | 38,02 | 38,30 | 37,85 | 38,14 | 0,23% | 8.521,00 |
| 15.07.2026 | 37,89 | 38,20 | 37,73 | 38,05 | 0,51% | 14.049,00 |
| 14.07.2026 | 37,71 | 38,00 | 37,64 | 37,86 | 0,65% | 10.960,00 |
| 13.07.2026 | 37,55 | 37,73 | 37,31 | 37,61 | 0,39% | 15.555,00 |
| 10.07.2026 | 37,33 | 37,47 | 37,22 | 37,46 | 1,15% | 2.351,00 |
| 09.07.2026 | 37,30 | 37,30 | 37,00 | 37,04 | -0,08% | 6.327,00 |
| 08.07.2026 | 37,40 | 37,40 | 36,97 | 37,07 | -0,67% | 16.321,00 |
| 07.07.2026 | 37,11 | 37,46 | 37,02 | 37,32 | 0,32% | 4.806,00 |
| 06.07.2026 | 37,11 | 37,31 | 37,01 | 37,20 | 0,32% | 11.503,00 |
| 03.07.2026 | 37,04 | 37,15 | 36,92 | 37,08 | 0,47% | 3.887,00 |
| 02.07.2026 | 36,79 | 37,03 | 36,67 | 36,90 | 0,11% | 2.981,00 |
| 01.07.2026 | 36,65 | 36,95 | 36,42 | 36,86 | 0,54% | 19.393,00 |
| 30.06.2026 | 36,91 | 36,91 | 36,61 | 36,67 | -0,29% | 8.208,00 |
| 29.06.2026 | 37,36 | 37,36 | 36,73 | 36,77 | -0,32% | 12.824,00 |
| 26.06.2026 | 36,86 | 37,01 | 36,71 | 36,89 | -0,51% | 8.725,00 |
| 25.06.2026 | 36,94 | 37,16 | 36,73 | 37,08 | 0,63% | 8.170,00 |
| 24.06.2026 | 36,94 | 37,10 | 36,77 | 36,85 | -0,22% | 15.115,00 |
| 23.06.2026 | 36,91 | 36,93 | 36,63 | 36,93 | -0,47% | 11.350,00 |
| 22.06.2026 | 36,97 | 37,19 | 36,79 | 37,10 | 0,16% | 10.938,00 |
| 19.06.2026 | 36,77 | 37,20 | 36,72 | 37,04 | 0,50% | 4.242,00 |
| 18.06.2026 | 37,03 | 37,08 | 36,82 | 36,86 | -0,71% | 2.530,00 |
| 17.06.2026 | 37,20 | 37,20 | 36,97 | 37,12 | -0,45% | 7.579,00 |
| 16.06.2026 | 36,78 | 37,29 | 36,78 | 37,29 | 0,80% | 8.207,00 |
| 15.06.2026 | 37,72 | 37,76 | 36,93 | 37,00 | -0,56% | 28.133,00 |
| 12.06.2026 | 36,84 | 37,26 | 36,58 | 37,20 | 1,00% | 7.725,00 |
| 11.06.2026 | 36,47 | 36,86 | 36,47 | 36,84 | 0,95% | 4.354,00 |
| 10.06.2026 | 36,26 | 36,68 | 36,18 | 36,49 | 0,40% | 16.868,00 |
| 09.06.2026 | 36,40 | 36,68 | 36,00 | 36,35 | -0,72% | 14.073,00 |
| 08.06.2026 | 36,38 | 36,75 | 36,21 | 36,61 | 0,48% | 8.026,00 |
| 05.06.2026 | 36,63 | 36,80 | 36,31 | 36,44 | -0,82% | 12.443,00 |
| 04.06.2026 | 36,45 | 36,74 | 36,32 | 36,74 | 0,44% | 12.849,00 |
| 03.06.2026 | 36,78 | 36,87 | 36,56 | 36,58 | -0,37% | 9.988,00 |
| 02.06.2026 | 36,80 | 36,82 | 36,66 | 36,72 | 0,15% | 3.006,00 |
| 01.06.2026 | 37,03 | 37,07 | 36,58 | 36,66 | -0,29% | 11.233,00 |
| 29.05.2026 | 36,85 | 36,85 | 36,69 | 36,77 | 0,27% | 5.125,00 |
| 28.05.2026 | 36,98 | 36,98 | 36,51 | 36,67 | -0,41% | 8.615,00 |
| 27.05.2026 | 36,95 | 36,95 | 36,69 | 36,82 | -0,40% | 7.098,00 |
| 26.05.2026 | 37,04 | 37,16 | 36,85 | 36,97 | -0,38% | 7.263,00 |
| 25.05.2026 | 36,93 | 37,14 | 36,62 | 37,11 | 0,72% | 12.304,00 |
| 22.05.2026 | 36,72 | 36,97 | 36,72 | 36,85 | 0,02% | 5.149,00 |
| 21.05.2026 | 36,77 | 36,98 | 36,56 | 36,84 | 0,91% | 16.782,00 |
| 20.05.2026 | 36,43 | 36,63 | 36,31 | 36,51 | -0,69% | 5.156,00 |
| 19.05.2026 | 36,76 | 36,93 | 36,63 | 36,76 | 0,30% | 11.215,00 |
| 18.05.2026 | 36,45 | 36,76 | 36,21 | 36,65 | 0,23% | 6.217,00 |
| 15.05.2026 | 36,50 | 36,73 | 36,43 | 36,57 | -0,31% | 9.961,00 |
| 14.05.2026 | 36,46 | 36,86 | 36,46 | 36,68 | 0,79% | 25.238,00 |
| 13.05.2026 | 36,56 | 36,62 | 36,36 | 36,39 | 0,56% | 5.123,00 |
| 12.05.2026 | 36,46 | 36,60 | 36,13 | 36,19 | -0,92% | 5.174,00 |
| 11.05.2026 | 36,34 | 36,61 | 36,28 | 36,53 | 0,65% | 4.216,00 |
| 08.05.2026 | 36,28 | 36,32 | 36,14 | 36,29 | -0,16% | 4.993,00 |
| 07.05.2026 | 36,77 | 36,87 | 36,35 | 36,35 | -0,82% | 13.531,00 |
| 06.05.2026 | 36,38 | 36,85 | 36,29 | 36,65 | 1,39% | 23.348,00 |
| 05.05.2026 | 36,09 | 36,21 | 35,86 | 36,15 | 0,25% | 12.940,00 |
| 04.05.2026 | 36,30 | 36,42 | 35,86 | 36,06 | -0,21% | 15.911,00 |
| 30.04.2026 | 35,72 | 36,19 | 35,54 | 36,13 | 1,03% | 10.273,00 |
| 29.04.2026 | 36,06 | 36,06 | 35,76 | 35,76 | -0,31% | 2.168,00 |
| 28.04.2026 | 35,92 | 36,01 | 35,81 | 35,87 | 0,23% | 12.869,00 |
| 27.04.2026 | 35,79 | 35,88 | 35,70 | 35,79 | -0,08% | 11.770,00 |
| 24.04.2026 | 35,96 | 36,00 | 35,79 | 35,82 | -0,33% | 2.506,00 |
| 23.04.2026 | 36,01 | 36,07 | 35,82 | 35,94 | -0,13% | 18.617,00 |
| 22.04.2026 | 36,14 | 36,15 | 35,95 | 35,98 | -0,12% | 8.273,00 |
| 21.04.2026 | 36,20 | 36,28 | 35,89 | 36,03 | -0,21% | 16.461,00 |
| 20.04.2026 | 36,05 | 36,18 | 35,79 | 36,10 | -0,41% | 16.057,00 |
| 17.04.2026 | 36,00 | 36,33 | 35,92 | 36,25 | 0,64% | 10.936,00 |
| 16.04.2026 | 36,12 | 36,22 | 35,95 | 36,02 | 0,22% | 13.483,00 |
| 15.04.2026 | 35,99 | 36,05 | 35,87 | 35,94 | -0,03% | 11.324,00 |
| 14.04.2026 | 35,84 | 35,99 | 35,79 | 35,95 | 0,27% | 9.748,00 |
| 13.04.2026 | 35,76 | 35,93 | 35,42 | 35,85 | -0,08% | 10.376,00 |
| 10.04.2026 | 35,92 | 36,10 | 35,84 | 35,88 | 0,38% | 11.851,00 |
| 09.04.2026 | 35,84 | 36,12 | 35,54 | 35,75 | -0,67% | 6.669,00 |
| 08.04.2026 | 35,93 | 36,07 | 35,81 | 35,99 | 2,23% | 13.603,00 |
| 07.04.2026 | 34,93 | 35,59 | 34,75 | 35,21 | -0,51% | 23.253,00 |
| 02.04.2026 | 34,97 | 35,47 | 34,84 | 35,39 | 0,11% | 9.848,00 |
| 01.04.2026 | 35,26 | 35,51 | 35,15 | 35,35 | 0,75% | 17.696,00 |
| 31.03.2026 | 34,94 | 35,19 | 34,75 | 35,08 | 1,20% | 10.672,00 |