9,546€
-0,21%
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 |
|---|---|---|---|---|---|---|
| 07.07.2025 | 9,53 | 9,55 | 9,53 | 9,54 | -0,22% | - |
| 04.07.2025 | 9,54 | 9,59 | 9,52 | 9,57 | 0,72% | 32.200,00 |
| 03.07.2025 | 9,53 | 9,57 | 9,49 | 9,50 | -0,47% | 37.879,00 |
| 02.07.2025 | 9,55 | 9,63 | 9,54 | 9,54 | -0,47% | 11.160,00 |
| 01.07.2025 | 9,49 | 9,62 | 9,48 | 9,59 | 1,08% | 24.020,00 |
| 30.06.2025 | 9,44 | 9,53 | 9,40 | 9,49 | 0,50% | 75.754,00 |
| 27.06.2025 | 9,55 | 9,56 | 9,43 | 9,44 | -1,45% | 65.034,00 |
| 26.06.2025 | 9,64 | 9,66 | 9,57 | 9,58 | -0,92% | 3.166,00 |
| 25.06.2025 | 9,58 | 9,68 | 9,56 | 9,67 | 0,91% | 45.984,00 |
| 24.06.2025 | 9,60 | 9,63 | 9,54 | 9,58 | -1,22% | 60.256,00 |
| 23.06.2025 | 9,78 | 9,84 | 9,70 | 9,70 | -0,57% | 20.610,00 |
| 20.06.2025 | 9,76 | 9,80 | 9,67 | 9,75 | -0,98% | 136.480,00 |
| 19.06.2025 | 9,79 | 9,86 | 9,77 | 9,85 | 1,07% | 376.998,00 |
| 18.06.2025 | 9,72 | 9,77 | 9,66 | 9,74 | 0,10% | 64.823,00 |
| 17.06.2025 | 9,66 | 9,75 | 9,64 | 9,74 | 1,11% | 23.795,00 |
| 16.06.2025 | 9,68 | 9,68 | 9,58 | 9,63 | -0,71% | 49.073,00 |
| 13.06.2025 | 9,72 | 9,73 | 9,63 | 9,70 | 1,49% | 95.193,00 |
| 12.06.2025 | 9,55 | 9,62 | 9,51 | 9,56 | 0,43% | 168.391,00 |
| 11.06.2025 | 9,48 | 9,53 | 9,39 | 9,51 | 0,63% | 22.694,00 |
| 10.06.2025 | 9,39 | 9,48 | 9,38 | 9,45 | 0,54% | 47.633,00 |
| 09.06.2025 | 9,35 | 9,42 | 9,35 | 9,40 | 0,75% | 40.250,00 |
| 06.06.2025 | 9,33 | 9,41 | 9,32 | 9,33 | -0,30% | 319.087,00 |
| 05.06.2025 | 9,35 | 9,38 | 9,26 | 9,36 | 0,15% | 142.366,00 |
| 04.06.2025 | 9,37 | 9,40 | 9,32 | 9,35 | -0,53% | 49.538,00 |
| 03.06.2025 | 9,44 | 9,53 | 9,39 | 9,40 | -0,25% | 36.397,00 |
| 02.06.2025 | 9,47 | 9,56 | 9,42 | 9,42 | -0,08% | 70.437,00 |
| 30.05.2025 | 9,45 | 9,49 | 9,37 | 9,43 | -0,35% | 35.905,00 |
| 29.05.2025 | 9,32 | 9,51 | 9,32 | 9,46 | 0,54% | 42.180,00 |
| 28.05.2025 | 9,35 | 9,44 | 9,32 | 9,41 | 0,82% | 19.107,00 |
| 27.05.2025 | 9,44 | 9,45 | 9,33 | 9,34 | -1,11% | 63.255,00 |
| 26.05.2025 | 9,47 | 9,47 | 9,42 | 9,44 | -1,73% | 103.893,00 |
| 23.05.2025 | 9,44 | 9,74 | 9,38 | 9,61 | 1,83% | 282.407,00 |
| 22.05.2025 | 9,45 | 9,53 | 9,41 | 9,43 | -0,36% | 74.616,00 |
| 21.05.2025 | 9,44 | 9,49 | 9,38 | 9,47 | 0,48% | 91.283,00 |
| 20.05.2025 | 9,46 | 9,48 | 9,41 | 9,42 | -0,05% | 71.263,00 |
| 19.05.2025 | 9,55 | 9,57 | 9,43 | 9,43 | -0,89% | 120.829,00 |
| 16.05.2025 | 9,54 | 9,57 | 9,48 | 9,51 | -0,37% | 79.904,00 |
| 15.05.2025 | 9,66 | 9,70 | 9,54 | 9,55 | -0,92% | 66.978,00 |
| 14.05.2025 | 9,59 | 9,66 | 9,55 | 9,64 | 0,43% | 71.911,00 |
| 13.05.2025 | 9,60 | 9,64 | 9,57 | 9,60 | 0,22% | 40.365,00 |
| 12.05.2025 | 9,53 | 9,69 | 9,47 | 9,57 | -0,57% | 270.874,00 |
| 09.05.2025 | 9,66 | 9,67 | 9,61 | 9,63 | -0,54% | 63.254,00 |
| 08.05.2025 | 9,73 | 9,75 | 9,64 | 9,68 | -0,76% | 85.446,00 |
| 07.05.2025 | 9,71 | 9,82 | 9,70 | 9,76 | 0,07% | 27.162,00 |
| 06.05.2025 | 9,71 | 9,89 | 9,65 | 9,75 | 0,63% | 67.209,00 |
| 05.05.2025 | 9,81 | 9,81 | 9,66 | 9,69 | -0,95% | 79.784,00 |
| 02.05.2025 | 10,01 | 10,05 | 9,76 | 9,78 | -2,28% | 116.714,00 |
| 30.04.2025 | 10,07 | 10,18 | 9,99 | 10,01 | -0,34% | 97.177,00 |
| 29.04.2025 | 10,13 | 10,14 | 10,03 | 10,04 | -0,76% | 38.840,00 |
| 28.04.2025 | 10,16 | 10,17 | 10,07 | 10,12 | 0,07% | 235.052,00 |
| 25.04.2025 | 10,20 | 10,24 | 10,11 | 10,11 | -1,01% | 119.883,00 |
| 24.04.2025 | 10,31 | 10,40 | 10,21 | 10,21 | -0,84% | 75.375,00 |
| 23.04.2025 | 10,37 | 10,41 | 10,23 | 10,30 | -2,26% | 117.711,00 |
| 22.04.2025 | 10,74 | 10,76 | 10,52 | 10,54 | -1,11% | 44.298,00 |
| 17.04.2025 | 10,59 | 10,69 | 10,53 | 10,66 | -0,36% | 26.658,00 |
| 16.04.2025 | 10,76 | 10,79 | 10,59 | 10,70 | 0,72% | 136.716,00 |
| 15.04.2025 | 10,79 | 10,79 | 10,59 | 10,62 | -1,50% | 45.579,00 |
| 14.04.2025 | 10,87 | 10,92 | 10,73 | 10,78 | -1,16% | 86.167,00 |
| 11.04.2025 | 10,86 | 11,24 | 10,81 | 10,91 | -0,08% | 109.773,00 |
| 10.04.2025 | 10,60 | 11,21 | 10,50 | 10,92 | 3,77% | 181.387,00 |
| 09.04.2025 | 11,59 | 11,70 | 10,43 | 10,52 | -8,60% | 519.447,00 |
| 08.04.2025 | 11,20 | 11,66 | 11,06 | 11,51 | 1,04% | 258.662,00 |
| 07.04.2025 | 11,51 | 11,99 | 10,84 | 11,39 | 2,12% | 753.029,00 |
| 04.04.2025 | 10,49 | 11,16 | 10,48 | 11,15 | 6,27% | 825.884,00 |
| 03.04.2025 | 10,42 | 10,51 | 10,28 | 10,50 | 3,35% | 251.704,00 |
| 02.04.2025 | 10,12 | 10,28 | 10,12 | 10,16 | 0,42% | 115.317,00 |
| 01.04.2025 | 10,23 | 10,24 | 10,08 | 10,11 | -0,82% | 115.105,00 |
| 31.03.2025 | 10,23 | 10,36 | 10,19 | 10,20 | 0,61% | 228.403,00 |
| 28.03.2025 | 10,09 | 10,17 | 10,06 | 10,14 | 1,01% | 107.077,00 |
| 27.03.2025 | 10,05 | 10,13 | 10,01 | 10,03 | 0,19% | 174.098,00 |
| 26.03.2025 | 9,84 | 10,04 | 9,80 | 10,02 | 1,89% | 91.447,00 |
| 25.03.2025 | 9,96 | 9,96 | 9,81 | 9,83 | -1,12% | 48.798,00 |
| 24.03.2025 | 9,88 | 9,98 | 9,83 | 9,94 | 0,07% | 51.242,00 |
| 21.03.2025 | 9,91 | 10,01 | 9,89 | 9,93 | 0,29% | 70.114,00 |
| 20.03.2025 | 9,78 | 9,97 | 9,75 | 9,91 | 1,58% | 83.328,00 |
| 19.03.2025 | 9,74 | 9,84 | 9,73 | 9,75 | 0,20% | 67.481,00 |
| 18.03.2025 | 9,77 | 9,79 | 9,68 | 9,73 | -0,49% | 52.538,00 |
| 17.03.2025 | 9,89 | 9,92 | 9,77 | 9,78 | -0,73% | 24.954,00 |
| 14.03.2025 | 10,04 | 10,13 | 9,85 | 9,85 | -2,34% | 54.306,00 |
| 13.03.2025 | 10,05 | 10,14 | 9,99 | 10,09 | 0,50% | 35.721,00 |
| 12.03.2025 | 10,12 | 10,13 | 9,95 | 10,04 | -0,97% | 68.131,00 |
| 11.03.2025 | 10,00 | 10,22 | 9,95 | 10,14 | 0,77% | 90.134,00 |
| 10.03.2025 | 9,81 | 10,12 | 9,79 | 10,06 | 2,75% | 242.235,00 |
| 07.03.2025 | 9,83 | 9,94 | 9,79 | 9,79 | -0,09% | 120.639,00 |
| 06.03.2025 | 9,77 | 9,86 | 9,68 | 9,80 | -0,02% | 68.519,00 |
| 05.03.2025 | 9,98 | 9,98 | 9,79 | 9,80 | -2,39% | 121.589,00 |
| 04.03.2025 | 9,89 | 10,20 | 9,89 | 10,04 | 1,51% | 92.701,00 |
| 03.03.2025 | 10,05 | 10,12 | 9,76 | 9,89 | -2,09% | 76.220,00 |
| 28.02.2025 | 10,23 | 10,24 | 10,09 | 10,10 | -0,66% | 21.175,00 |
| 27.02.2025 | 10,05 | 10,18 | 10,04 | 10,17 | 1,09% | 20.634,00 |
| 26.02.2025 | 10,07 | 10,12 | 9,97 | 10,06 | -0,53% | 40.956,00 |
| 25.02.2025 | 10,19 | 10,23 | 10,08 | 10,11 | -0,95% | 11.511,00 |
| 24.02.2025 | 10,13 | 10,25 | 10,10 | 10,21 | -0,53% | 22.384,00 |
| 21.02.2025 | 10,18 | 10,29 | 10,17 | 10,26 | 0,67% | 22.718,00 |
| 20.02.2025 | 10,13 | 10,22 | 10,08 | 10,20 | 0,52% | 47.975,00 |
| 19.02.2025 | 9,96 | 10,17 | 9,92 | 10,14 | 1,94% | 58.082,00 |
| 18.02.2025 | 9,97 | 10,02 | 9,95 | 9,95 | 0,02% | 70.063,00 |
| 17.02.2025 | 10,10 | 10,11 | 9,95 | 9,95 | -1,59% | 113.311,00 |
| 14.02.2025 | 10,11 | 10,13 | 10,07 | 10,11 | -0,02% | 16.903,00 |
| 13.02.2025 | 10,17 | 10,20 | 10,05 | 10,11 | -0,93% | 93.215,00 |