11,640€
-0,68%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,69 | 11,74 | 11,61 | 11,64 | -0,64% | 273.305,00 |
| 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 |
| 04.10.2024 | 11,72 | 11,76 | 11,61 | 11,61 | -1,04% | 90.800,00 |
| 03.10.2024 | 11,70 | 11,76 | 11,66 | 11,73 | 0,82% | 45.447,00 |
| 02.10.2024 | 11,59 | 11,69 | 11,57 | 11,64 | 0,38% | 326.844,00 |
| 01.10.2024 | 11,49 | 11,64 | 11,46 | 11,59 | 0,89% | 109.700,00 |
| 30.09.2024 | 11,46 | 11,54 | 11,45 | 11,49 | 0,12% | 10.194,00 |
| 27.09.2024 | 11,55 | 11,57 | 11,42 | 11,48 | -0,58% | 150.338,00 |
| 26.09.2024 | 11,67 | 11,67 | 11,54 | 11,55 | -1,94% | 94.961,00 |
| 25.09.2024 | 11,79 | 11,81 | 11,74 | 11,77 | 0,46% | - |
| 24.09.2024 | 11,75 | 11,78 | 11,70 | 11,72 | -0,59% | 200.314,00 |
| 23.09.2024 | 11,84 | 11,91 | 11,78 | 11,79 | -0,70% | 20.806,00 |
| 20.09.2024 | 11,76 | 11,89 | 11,75 | 11,87 | 1,25% | 401.719,00 |
| 19.09.2024 | 11,80 | 11,83 | 11,67 | 11,73 | -1,16% | 219.002,00 |
| 18.09.2024 | 11,88 | 11,90 | 11,76 | 11,86 | -0,26% | 274.560,00 |
| 17.09.2024 | 11,88 | 11,94 | 11,82 | 11,90 | 0,14% | 217.000,00 |
| 16.09.2024 | 11,89 | 11,95 | 11,87 | 11,88 | -0,10% | 8.360,00 |
| 13.09.2024 | 11,96 | 11,99 | 11,87 | 11,89 | -0,60% | 440.000,00 |
| 12.09.2024 | 11,99 | 12,09 | 11,95 | 11,96 | -0,46% | 1.039.743,00 |
| 11.09.2024 | 12,14 | 12,20 | 12,02 | 12,02 | -0,78% | 179.200,00 |
| 10.09.2024 | 12,04 | 12,21 | 12,01 | 12,11 | 0,80% | 154.630,00 |
| 09.09.2024 | 12,10 | 12,10 | 12,01 | 12,02 | -1,12% | 460.100,00 |
| 06.09.2024 | 11,95 | 12,16 | 11,93 | 12,15 | 1,80% | 555.231,00 |
| 05.09.2024 | 11,96 | 11,99 | 11,88 | 11,94 | -0,09% | 206.783,00 |
| 04.09.2024 | 11,97 | 12,01 | 11,89 | 11,95 | 0,48% | 94.691,00 |
| 03.09.2024 | 11,71 | 11,91 | 11,68 | 11,89 | 1,58% | 110.250,00 |
| 02.09.2024 | 11,72 | 11,82 | 11,71 | 11,71 | 0,06% | 177.200,00 |
| 30.08.2024 | 11,74 | 11,76 | 11,68 | 11,70 | -0,52% | 13.800,00 |
| 29.08.2024 | 11,79 | 11,80 | 11,68 | 11,76 | -0,33% | 403.023,00 |
| 28.08.2024 | 11,84 | 11,84 | 11,75 | 11,80 | -0,44% | 288.491,00 |
| 27.08.2024 | 11,87 | 11,90 | 11,83 | 11,85 | -0,31% | 172.280,00 |
| 26.08.2024 | 11,91 | 11,94 | 11,88 | 11,89 | 0,03% | 212.522,00 |
| 23.08.2024 | 11,96 | 11,96 | 11,85 | 11,88 | -0,93% | 482.160,00 |
| 22.08.2024 | 11,99 | 12,00 | 11,93 | 12,00 | 0,17% | - |
| 21.08.2024 | 12,04 | 12,05 | 11,97 | 11,98 | -0,66% | - |
| 20.08.2024 | 11,99 | 12,07 | 11,96 | 12,06 | 0,50% | 19.000,00 |
| 19.08.2024 | 12,08 | 12,10 | 11,98 | 12,00 | -0,55% | 46,00 |
| 16.08.2024 | 12,11 | 12,13 | 12,04 | 12,06 | -0,63% | 118.900,00 |
| 15.08.2024 | 12,31 | 12,34 | 12,13 | 12,14 | -1,67% | 445.400,00 |
| 14.08.2024 | 12,37 | 12,40 | 12,33 | 12,34 | -0,21% | 36.650,00 |
| 13.08.2024 | 12,44 | 12,51 | 12,37 | 12,37 | -0,80% | - |
| 12.08.2024 | 12,41 | 12,50 | 12,39 | 12,47 | 0,43% | - |
| 09.08.2024 | 12,48 | 12,54 | 12,41 | 12,42 | -0,31% | 18.843,00 |
| 08.08.2024 | 12,60 | 12,66 | 12,45 | 12,46 | -1,61% | 225.070,00 |
| 07.08.2024 | 12,61 | 12,70 | 12,49 | 12,66 | -0,35% | 22.197,00 |
| 06.08.2024 | 12,60 | 12,81 | 12,55 | 12,70 | -0,17% | 304.416,00 |
| 05.08.2024 | 12,80 | 12,94 | 12,66 | 12,73 | 2,26% | 139.704,00 |
| 02.08.2024 | 12,29 | 12,52 | 12,28 | 12,45 | 1,80% | 427.722,00 |
| 01.08.2024 | 11,92 | 12,26 | 11,92 | 12,23 | 2,38% | 299.200,00 |
| 31.07.2024 | 11,92 | 11,97 | 11,88 | 11,94 | -0,21% | 64.700,00 |
| 30.07.2024 | 12,02 | 12,05 | 11,94 | 11,97 | -0,40% | 68.905,00 |
| 29.07.2024 | 11,91 | 12,05 | 11,89 | 12,01 | 0,59% | 311.598,00 |
| 26.07.2024 | 12,08 | 12,11 | 11,93 | 11,94 | -1,04% | 538.000,00 |
| 25.07.2024 | 12,05 | 12,18 | 12,00 | 12,07 | 0,43% | 662.790,00 |
| 24.07.2024 | 11,93 | 12,02 | 11,93 | 12,02 | 1,10% | 4.570,00 |
| 23.07.2024 | 11,92 | 11,95 | 11,82 | 11,89 | -0,34% | 25.104,00 |
| 22.07.2024 | 12,09 | 12,10 | 11,93 | 11,93 | -1,59% | 17.998,00 |
| 19.07.2024 | 12,00 | 12,13 | 11,99 | 12,12 | 0,84% | 11.940,00 |
| 18.07.2024 | 11,92 | 12,04 | 11,88 | 12,02 | 0,68% | - |
| 17.07.2024 | 11,88 | 12,00 | 11,87 | 11,94 | 0,79% | 4.430,00 |
| 16.07.2024 | 11,87 | 11,93 | 11,84 | 11,84 | -0,09% | 61.307,00 |
| 15.07.2024 | 11,76 | 11,87 | 11,74 | 11,86 | 0,83% | 217.010,00 |
| 12.07.2024 | 11,86 | 11,88 | 11,71 | 11,76 | -1,00% | 530.300,00 |
| 11.07.2024 | 11,92 | 11,95 | 11,84 | 11,88 | -0,32% | 300.000,00 |
| 10.07.2024 | 12,06 | 12,07 | 11,91 | 11,91 | -1,09% | 493.120,00 |
| 09.07.2024 | 11,92 | 12,07 | 11,91 | 12,05 | 1,14% | - |
| 08.07.2024 | 11,92 | 11,93 | 11,80 | 11,91 | 0,31% | 7.981,00 |
| 05.07.2024 | 11,89 | 11,93 | 11,79 | 11,87 | -0,29% | 6.120,00 |
| 04.07.2024 | 11,93 | 11,94 | 11,90 | 11,91 | -0,23% | 9.756,00 |
| 03.07.2024 | 12,06 | 12,06 | 11,93 | 11,93 | -1,18% | 129.397,00 |
| 02.07.2024 | 12,00 | 12,18 | 12,00 | 12,08 | 0,83% | 234.239,00 |
| 01.07.2024 | 11,91 | 12,03 | 11,89 | 11,98 | -0,44% | 473.948,00 |
| 28.06.2024 | 12,03 | 12,07 | 11,96 | 12,03 | -0,02% | 520.000,00 |
| 27.06.2024 | 12,08 | 12,10 | 12,02 | 12,03 | -0,35% | 121.700,00 |
| 26.06.2024 | 11,98 | 12,16 | 11,94 | 12,08 | 0,15% | 178.000,00 |
| 25.06.2024 | 12,03 | 12,14 | 12,03 | 12,06 | 0,13% | 40.600,00 |
| 24.06.2024 | 12,04 | 12,07 | 11,94 | 12,04 | -0,09% | 200.016,00 |
| 21.06.2024 | 12,01 | 12,12 | 12,01 | 12,05 | 0,34% | 416,00 |
| 20.06.2024 | 12,09 | 12,11 | 12,00 | 12,01 | -0,87% | 210.000,00 |
| 19.06.2024 | 12,07 | 12,14 | 12,06 | 12,12 | 0,41% | 94.000,00 |