10,110€
-0,53%
Echtzeitkurs Xtrackers ShortDAX Daily Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers ShortDAX Daily Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 11,20 | 11,21 | 11,12 | 11,18 | -0,30% | 480.381,00 |
| 13.01.2025 | 11,23 | 11,32 | 11,22 | 11,22 | 0,30% | 408.866,00 |
| 10.01.2025 | 11,16 | 11,22 | 11,10 | 11,18 | 0,43% | 52.000,00 |
| 09.01.2025 | 11,14 | 11,19 | 11,12 | 11,14 | 0,06% | 22.400,00 |
| 08.01.2025 | 11,16 | 11,19 | 11,05 | 11,13 | -0,20% | 9.600,00 |
| 07.01.2025 | 11,25 | 11,25 | 11,10 | 11,15 | -0,77% | 98.800,00 |
| 06.01.2025 | 11,31 | 11,37 | 11,18 | 11,24 | -1,12% | 25.784,00 |
| 03.01.2025 | 11,32 | 11,39 | 11,29 | 11,37 | 0,31% | 204,00 |
| 02.01.2025 | 11,35 | 11,40 | 11,29 | 11,33 | -0,30% | 62.750,00 |
| 30.12.2024 | 11,34 | 11,38 | 11,32 | 11,36 | 0,40% | 3.235,00 |
| 27.12.2024 | 11,36 | 11,40 | 11,30 | 11,32 | -0,26% | 301.755,00 |
| 23.12.2024 | 11,33 | 11,40 | 11,33 | 11,35 | -0,06% | 34.595,00 |
| 20.12.2024 | 11,36 | 11,49 | 11,31 | 11,36 | 0,40% | 234.413,00 |
| 19.12.2024 | 11,29 | 11,31 | 11,22 | 11,31 | 0,41% | 152.490,00 |
| 18.12.2024 | 11,15 | 11,28 | 11,10 | 11,26 | 1,09% | 86.000,00 |
| 17.12.2024 | 11,13 | 11,16 | 11,08 | 11,14 | 0,41% | 178.231,00 |
| 16.12.2024 | 11,05 | 11,11 | 11,05 | 11,10 | 0,48% | 103.705,00 |
| 13.12.2024 | 11,05 | 11,08 | 10,98 | 11,04 | 0,02% | 264.800,00 |
| 12.12.2024 | 11,06 | 11,07 | 11,02 | 11,04 | 0,05% | - |
| 11.12.2024 | 11,09 | 11,10 | 11,03 | 11,04 | -0,53% | 151.000,00 |
| 10.12.2024 | 11,11 | 11,11 | 11,05 | 11,10 | 0,07% | 280.708,00 |
| 09.12.2024 | 11,05 | 11,09 | 11,00 | 11,09 | 0,35% | 216.650,00 |
| 06.12.2024 | 11,08 | 11,08 | 11,02 | 11,05 | -0,16% | 89.002,00 |
| 05.12.2024 | 11,14 | 11,15 | 11,05 | 11,07 | -0,51% | 306.300,00 |
| 04.12.2024 | 11,24 | 11,25 | 11,10 | 11,12 | -1,07% | 87.100,00 |
| 03.12.2024 | 11,30 | 11,31 | 11,23 | 11,24 | -0,43% | 432.913,00 |
| 02.12.2024 | 11,50 | 11,50 | 11,28 | 11,29 | -1,35% | 16.940,00 |
| 29.11.2024 | 11,60 | 11,61 | 11,43 | 11,45 | -1,07% | 186.300,00 |
| 28.11.2024 | 11,64 | 11,64 | 11,57 | 11,57 | -0,79% | 587.310,00 |
| 27.11.2024 | 11,65 | 11,75 | 11,62 | 11,66 | 0,22% | 273,00 |
| 26.11.2024 | 11,65 | 11,69 | 11,60 | 11,64 | 0,34% | 258.960,00 |
| 25.11.2024 | 11,58 | 11,63 | 11,54 | 11,60 | -0,10% | 429.400,00 |
| 22.11.2024 | 11,72 | 11,81 | 11,60 | 11,61 | -0,89% | 294.866,00 |
| 21.11.2024 | 11,75 | 11,89 | 11,70 | 11,71 | -0,43% | 619.108,00 |
| 20.11.2024 | 11,72 | 11,85 | 11,69 | 11,76 | -0,15% | 1.003.500,00 |
| 19.11.2024 | 11,69 | 11,94 | 11,69 | 11,78 | 0,44% | 239.700,00 |
| 18.11.2024 | 11,65 | 11,76 | 11,64 | 11,73 | 0,56% | 174.525,00 |
| 15.11.2024 | 11,70 | 11,74 | 11,63 | 11,66 | -0,04% | 907.000,00 |
| 14.11.2024 | 11,84 | 11,84 | 11,62 | 11,67 | -1,19% | 20.228,00 |
| 13.11.2024 | 11,80 | 11,91 | 11,72 | 11,81 | 0,44% | 61.000,00 |
| 12.11.2024 | 11,64 | 11,83 | 11,60 | 11,76 | 1,78% | 478.420,00 |
| 11.11.2024 | 11,62 | 11,63 | 11,47 | 11,55 | -0,88% | 361.700,00 |
| 08.11.2024 | 11,55 | 11,71 | 11,54 | 11,65 | 1,05% | 10.800,00 |
| 07.11.2024 | 11,73 | 11,75 | 11,53 | 11,53 | -1,73% | 54.150,00 |
| 06.11.2024 | 11,64 | 11,80 | 11,46 | 11,74 | 0,96% | 404.371,00 |
| 05.11.2024 | 11,69 | 11,74 | 11,61 | 11,62 | -0,78% | 298.305,00 |
| 04.11.2024 | 11,63 | 11,74 | 11,61 | 11,72 | 0,54% | 164.500,00 |
| 01.11.2024 | 11,75 | 11,75 | 11,61 | 11,65 | -0,72% | 169.872,00 |
| 31.10.2024 | 11,69 | 11,79 | 11,68 | 11,74 | 0,82% | 151.178,00 |
| 30.10.2024 | 11,52 | 11,67 | 11,51 | 11,64 | 1,24% | 129.105,00 |
| 29.10.2024 | 11,45 | 11,51 | 11,40 | 11,50 | 0,31% | 133.000,00 |
| 28.10.2024 | 11,47 | 11,55 | 11,43 | 11,46 | -0,56% | 500,00 |
| 25.10.2024 | 11,53 | 11,55 | 11,46 | 11,53 | 0,15% | 25.300,00 |
| 24.10.2024 | 11,56 | 11,56 | 11,44 | 11,51 | -0,48% | - |
| 23.10.2024 | 11,49 | 11,59 | 11,49 | 11,57 | 0,66% | 25.272,00 |
| 22.10.2024 | 11,44 | 11,55 | 11,42 | 11,49 | 0,19% | 69,00 |
| 21.10.2024 | 11,40 | 11,50 | 11,38 | 11,47 | 0,80% | 242.812,00 |
| 18.10.2024 | 11,43 | 11,44 | 11,36 | 11,38 | -0,39% | 504.468,00 |
| 17.10.2024 | 11,48 | 11,49 | 11,35 | 11,42 | -0,42% | 7.318,00 |
| 16.10.2024 | 11,47 | 11,52 | 11,45 | 11,47 | -0,03% | 16.500,00 |
| 15.10.2024 | 11,43 | 11,49 | 11,38 | 11,47 | 0,34% | 126.174,00 |
| 14.10.2024 | 11,53 | 11,53 | 11,43 | 11,43 | -0,69% | 151.670,00 |
| 11.10.2024 | 11,61 | 11,64 | 11,51 | 11,51 | -0,84% | - |
| 10.10.2024 | 11,63 | 11,66 | 11,57 | 11,61 | 0,29% | 2.272,00 |
| 09.10.2024 | 11,69 | 11,75 | 11,57 | 11,58 | -0,86% | 22.600,00 |
| 08.10.2024 | 11,78 | 11,81 | 11,67 | 11,68 | -0,41% | 4.352,00 |
| 07.10.2024 | 11,63 | 11,75 | 11,62 | 11,73 | 0,99% | 7.440,00 |