9,331€
-0,32%
Echtzeitkurs Xtrackers ShortDAX Daily Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers ShortDAX Daily Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,33 | 9,38 | 9,32 | 9,34 | -0,25% | 841.000,00 |
| 05.06.2025 | 9,35 | 9,38 | 9,26 | 9,36 | 0,14% | 234.300,00 |
| 04.06.2025 | 9,37 | 9,40 | 9,31 | 9,35 | -0,52% | 998.700,00 |
| 03.06.2025 | 9,45 | 9,53 | 9,40 | 9,40 | -0,25% | 69.885,00 |
| 02.06.2025 | 9,47 | 9,56 | 9,42 | 9,42 | -0,16% | 660.214,00 |
| 30.05.2025 | 9,45 | 9,49 | 9,37 | 9,44 | -0,27% | 263.101,00 |
| 29.05.2025 | 9,32 | 9,51 | 9,32 | 9,46 | 0,53% | 585.000,00 |
| 28.05.2025 | 9,35 | 9,44 | 9,31 | 9,41 | 0,84% | 17.942,00 |
| 27.05.2025 | 9,44 | 9,45 | 9,33 | 9,34 | -1,10% | 131.050,00 |
| 26.05.2025 | 9,47 | 9,48 | 9,42 | 9,44 | -1,70% | 283.274,00 |
| 23.05.2025 | 9,44 | 9,74 | 9,39 | 9,60 | 1,85% | 514.592,00 |
| 22.05.2025 | 9,45 | 9,51 | 9,41 | 9,43 | -0,42% | 66.526,00 |
| 21.05.2025 | 9,44 | 9,50 | 9,37 | 9,47 | 0,50% | 29.750,00 |
| 20.05.2025 | 9,46 | 9,48 | 9,40 | 9,42 | -0,03% | 388.077,00 |
| 19.05.2025 | 9,55 | 9,58 | 9,42 | 9,42 | -0,90% | 27.366,00 |
| 16.05.2025 | 9,55 | 9,57 | 9,48 | 9,51 | -0,38% | 297.377,00 |
| 15.05.2025 | 9,66 | 9,70 | 9,54 | 9,55 | -0,90% | 35.000,00 |
| 14.05.2025 | 9,59 | 9,66 | 9,55 | 9,63 | 0,36% | - |
| 13.05.2025 | 9,60 | 9,62 | 9,57 | 9,60 | 0,30% | 99.720,00 |
| 12.05.2025 | 9,54 | 9,69 | 9,46 | 9,57 | -0,58% | 126.650,00 |
| 09.05.2025 | 9,66 | 9,67 | 9,61 | 9,63 | -0,55% | 158.501,00 |
| 08.05.2025 | 9,73 | 9,75 | 9,64 | 9,68 | -0,83% | 216.250,00 |
| 07.05.2025 | 9,72 | 9,82 | 9,70 | 9,76 | 0,06% | 398.691,00 |
| 06.05.2025 | 9,71 | 9,89 | 9,66 | 9,75 | 0,67% | 301.848,00 |
| 05.05.2025 | 9,81 | 9,81 | 9,66 | 9,69 | -0,89% | 147.093,00 |
| 02.05.2025 | 9,92 | 9,96 | 9,76 | 9,78 | -2,38% | 27.473,00 |
| 30.04.2025 | 10,04 | 10,18 | 10,00 | 10,01 | -0,31% | 118.432,00 |
| 29.04.2025 | 10,13 | 10,14 | 10,04 | 10,04 | -0,76% | - |
| 28.04.2025 | 10,16 | 10,17 | 10,07 | 10,12 | 0,12% | - |
| 25.04.2025 | 10,21 | 10,24 | 10,11 | 10,11 | -1,03% | 12.250,00 |
| 24.04.2025 | 10,31 | 10,40 | 10,21 | 10,21 | -0,83% | - |
| 23.04.2025 | 10,37 | 10,41 | 10,25 | 10,30 | -2,24% | 32.000,00 |
| 22.04.2025 | 10,74 | 10,75 | 10,53 | 10,54 | -1,12% | 66.800,00 |
| 17.04.2025 | 10,59 | 10,69 | 10,54 | 10,66 | -0,37% | 116.147,00 |
| 16.04.2025 | 10,76 | 10,78 | 10,60 | 10,70 | 0,73% | 11.148,00 |
| 15.04.2025 | 10,79 | 10,79 | 10,59 | 10,62 | -1,46% | 5.900,00 |
| 14.04.2025 | 10,87 | 10,92 | 10,73 | 10,78 | -1,31% | 69.776,00 |
| 11.04.2025 | 10,86 | 11,24 | 10,80 | 10,92 | 0,01% | 50.660,00 |
| 10.04.2025 | 10,61 | 11,21 | 10,50 | 10,92 | 3,96% | 146.020,00 |
| 09.04.2025 | 11,60 | 11,68 | 10,47 | 10,50 | -8,83% | 81.936,00 |
| 08.04.2025 | 11,21 | 11,66 | 11,06 | 11,52 | 1,11% | 856.010,00 |
| 07.04.2025 | 11,50 | 11,95 | 10,85 | 11,39 | 2,46% | 365.047,00 |
| 04.04.2025 | 10,49 | 11,15 | 10,48 | 11,12 | 5,88% | 681.486,00 |
| 03.04.2025 | 10,42 | 10,51 | 10,28 | 10,50 | 3,44% | 200.330,00 |
| 02.04.2025 | 10,12 | 10,28 | 10,12 | 10,15 | 0,42% | 265.411,00 |
| 01.04.2025 | 10,23 | 10,24 | 10,08 | 10,11 | -1,02% | 192.620,00 |
| 31.03.2025 | 10,23 | 10,36 | 10,19 | 10,21 | 0,80% | 52.393,00 |
| 28.03.2025 | 10,09 | 10,17 | 10,06 | 10,13 | 0,96% | 147.726,00 |
| 27.03.2025 | 10,05 | 10,13 | 10,01 | 10,04 | 0,22% | 38.364,00 |
| 26.03.2025 | 9,84 | 10,04 | 9,80 | 10,02 | 1,89% | 12.248,00 |
| 25.03.2025 | 9,96 | 9,97 | 9,81 | 9,83 | -1,14% | 187.000,00 |
| 24.03.2025 | 9,88 | 9,98 | 9,83 | 9,94 | 0,07% | 6.600,00 |
| 21.03.2025 | 9,91 | 10,01 | 9,89 | 9,94 | 0,32% | 202.790,00 |
| 20.03.2025 | 9,78 | 9,97 | 9,75 | 9,90 | 1,55% | 495.925,00 |
| 19.03.2025 | 9,74 | 9,84 | 9,73 | 9,75 | 0,16% | 140.000,00 |
| 18.03.2025 | 9,77 | 9,79 | 9,68 | 9,74 | -0,47% | 85.700,00 |
| 17.03.2025 | 9,88 | 9,92 | 9,78 | 9,78 | -0,65% | 270.000,00 |
| 14.03.2025 | 10,04 | 10,12 | 9,85 | 9,85 | -2,41% | 492.800,00 |
| 13.03.2025 | 10,05 | 10,16 | 9,99 | 10,09 | 0,52% | 195.000,00 |
| 12.03.2025 | 10,12 | 10,13 | 9,96 | 10,04 | -0,98% | 97.000,00 |
| 11.03.2025 | 10,00 | 10,22 | 9,95 | 10,14 | 0,75% | 239.006,00 |
| 10.03.2025 | 9,81 | 10,12 | 9,79 | 10,06 | 2,78% | 13.100,00 |
| 07.03.2025 | 9,83 | 9,94 | 9,79 | 9,79 | -0,08% | 218.700,00 |
| 06.03.2025 | 9,77 | 9,86 | 9,68 | 9,80 | -0,03% | 854.250,00 |
| 05.03.2025 | 9,98 | 9,98 | 9,79 | 9,80 | -2,39% | 858.050,00 |
| 04.03.2025 | 9,89 | 10,20 | 9,89 | 10,04 | 1,51% | 911.230,00 |
| 03.03.2025 | 10,04 | 10,12 | 9,76 | 9,89 | -2,11% | 38.050,00 |
| 28.02.2025 | 10,22 | 10,24 | 10,09 | 10,10 | -0,63% | 90.500,00 |
| 27.02.2025 | 10,04 | 10,18 | 10,04 | 10,17 | 1,08% | 38.250,00 |
| 26.02.2025 | 10,07 | 10,12 | 9,97 | 10,06 | -0,55% | 358.736,00 |
| 25.02.2025 | 10,19 | 10,23 | 10,08 | 10,12 | -0,90% | 38.946,00 |
| 24.02.2025 | 10,13 | 10,25 | 10,11 | 10,21 | -0,57% | 30.400,00 |
| 21.02.2025 | 10,19 | 10,29 | 10,17 | 10,27 | 0,69% | 39.800,00 |
| 20.02.2025 | 10,12 | 10,22 | 10,08 | 10,20 | 0,52% | 26.880,00 |
| 19.02.2025 | 9,96 | 10,17 | 9,92 | 10,14 | 1,95% | 310.800,00 |
| 18.02.2025 | 9,97 | 10,02 | 9,95 | 9,95 | -0,05% | 34.790,00 |
| 17.02.2025 | 10,10 | 10,10 | 9,95 | 9,95 | -1,54% | 140.960,00 |
| 14.02.2025 | 10,11 | 10,13 | 10,06 | 10,11 | 0,00% | 46.906,00 |
| 13.02.2025 | 10,16 | 10,20 | 10,05 | 10,11 | -0,94% | 99.232,00 |
| 12.02.2025 | 10,30 | 10,36 | 10,20 | 10,21 | -0,85% | 19.300,00 |
| 11.02.2025 | 10,38 | 10,40 | 10,29 | 10,29 | -0,68% | 303.910,00 |
| 10.02.2025 | 10,43 | 10,44 | 10,36 | 10,36 | -0,91% | 177.218,00 |
| 07.02.2025 | 10,38 | 10,47 | 10,36 | 10,46 | 0,74% | 17.100,00 |
| 06.02.2025 | 10,50 | 10,50 | 10,37 | 10,38 | -1,22% | - |
| 05.02.2025 | 10,61 | 10,63 | 10,50 | 10,51 | -0,64% | 421.000,00 |
| 04.02.2025 | 10,60 | 10,67 | 10,56 | 10,58 | -0,37% | - |
| 03.02.2025 | 10,71 | 10,71 | 10,58 | 10,62 | 1,09% | 136.624,00 |
| 31.01.2025 | 10,46 | 10,52 | 10,42 | 10,50 | 0,47% | 407.759,00 |
| 30.01.2025 | 10,50 | 10,50 | 10,42 | 10,45 | -0,41% | 19.018,00 |
| 29.01.2025 | 10,55 | 10,58 | 10,48 | 10,50 | -0,67% | 12.400,00 |
| 28.01.2025 | 10,63 | 10,66 | 10,56 | 10,57 | -0,49% | 33.266,00 |
| 27.01.2025 | 10,70 | 10,77 | 10,62 | 10,62 | -0,01% | 102.749,00 |
| 24.01.2025 | 10,55 | 10,63 | 10,55 | 10,62 | 0,61% | 5.550,00 |
| 23.01.2025 | 10,67 | 10,68 | 10,55 | 10,56 | -1,13% | 2.055,00 |
| 22.01.2025 | 10,74 | 10,74 | 10,63 | 10,68 | -0,56% | 16.646,00 |
| 21.01.2025 | 10,84 | 10,85 | 10,73 | 10,74 | -0,48% | 19.524,00 |
| 20.01.2025 | 10,85 | 10,86 | 10,77 | 10,79 | -0,54% | 42.291,00 |
| 17.01.2025 | 10,97 | 10,97 | 10,83 | 10,85 | -1,19% | 11.259,00 |
| 16.01.2025 | 10,99 | 11,02 | 10,95 | 10,98 | -0,07% | 78.272,00 |
| 15.01.2025 | 11,18 | 11,18 | 10,98 | 10,99 | -1,74% | 678.516,00 |