Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
37,240€
0,47%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 34,32 | 35,12 | 34,32 | 34,67 | 0,72% | 12.546,00 |
| 27.03.2026 | 34,72 | 34,75 | 34,30 | 34,42 | -1,00% | 5.278,00 |
| 26.03.2026 | 34,57 | 34,81 | 34,48 | 34,77 | 0,00% | 2.198,00 |
| 25.03.2026 | 34,74 | 34,89 | 34,55 | 34,77 | 0,36% | 8.183,00 |
| 24.03.2026 | 34,36 | 34,65 | 34,12 | 34,64 | 0,69% | 6.801,00 |
| 23.03.2026 | 33,88 | 34,75 | 33,57 | 34,41 | 0,59% | 26.542,00 |
| 20.03.2026 | 34,84 | 34,95 | 34,01 | 34,20 | -1,70% | 12.685,00 |
| 19.03.2026 | 35,01 | 35,15 | 34,57 | 34,79 | -0,51% | 8.153,00 |
| 18.03.2026 | 35,38 | 35,45 | 34,88 | 34,97 | -0,67% | 8.269,00 |
| 17.03.2026 | 34,95 | 35,31 | 34,81 | 35,21 | 0,58% | 8.860,00 |
| 16.03.2026 | 34,97 | 35,03 | 34,73 | 35,01 | 0,65% | 9.872,00 |
| 13.03.2026 | 34,74 | 35,03 | 34,58 | 34,78 | -0,12% | 12.401,00 |
| 12.03.2026 | 34,85 | 34,93 | 34,65 | 34,83 | -0,30% | 23.563,00 |
| 11.03.2026 | 34,98 | 35,04 | 34,75 | 34,93 | -0,02% | 5.205,00 |
| 10.03.2026 | 34,80 | 34,99 | 34,66 | 34,94 | 0,79% | 17.634,00 |
| 09.03.2026 | 34,23 | 34,78 | 33,97 | 34,66 | 0,13% | 24.287,00 |
| 06.03.2026 | 35,02 | 35,21 | 34,40 | 34,62 | -0,62% | 20.089,00 |
| 05.03.2026 | 35,08 | 35,36 | 34,71 | 34,84 | -1,15% | 15.018,00 |
| 04.03.2026 | 34,89 | 35,30 | 34,72 | 35,24 | -0,08% | 18.888,00 |
| 03.03.2026 | 35,37 | 35,63 | 34,71 | 35,27 | -1,03% | 20.275,00 |
| 02.03.2026 | 35,46 | 35,70 | 35,26 | 35,64 | 0,85% | 16.351,00 |
| 27.02.2026 | 35,61 | 35,79 | 35,14 | 35,34 | -0,46% | 39.300,00 |
| 26.02.2026 | 35,39 | 35,58 | 35,38 | 35,50 | -0,29% | 5.274,00 |
| 25.02.2026 | 35,45 | 35,61 | 35,35 | 35,61 | 0,96% | 10.844,00 |
| 24.02.2026 | 35,27 | 35,43 | 35,11 | 35,27 | -0,05% | 6.764,00 |
| 23.02.2026 | 35,22 | 35,58 | 35,18 | 35,28 | -0,32% | 10.408,00 |
| 20.02.2026 | 35,34 | 35,46 | 35,19 | 35,40 | 0,33% | 40.353,00 |
| 19.02.2026 | 35,36 | 35,44 | 35,18 | 35,28 | -0,12% | 15.097,00 |
| 18.02.2026 | 35,11 | 35,36 | 35,09 | 35,33 | -0,04% | 20.369,00 |
| 17.02.2026 | 35,41 | 35,52 | 35,34 | 35,34 | -0,16% | 6.013,00 |