20,105€
0,54%
Echtzeitkurs Xtrackers S&P Select Frontier Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers S&P Select Frontier Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,12 | 20,34 | 19,91 | 20,15 | 0,68% | 2.400,00 |
| 19.12.2024 | 20,56 | 20,57 | 20,02 | 20,02 | -1,30% | 5.200,00 |
| 18.12.2024 | 20,60 | 20,84 | 20,26 | 20,28 | -1,89% | 5.525,00 |
| 17.12.2024 | 20,74 | 20,75 | 20,50 | 20,67 | -0,54% | 650,00 |
| 16.12.2024 | 20,37 | 21,07 | 20,37 | 20,78 | 1,56% | 3.000,00 |
| 13.12.2024 | 20,56 | 20,57 | 20,38 | 20,46 | -0,28% | 3.600,00 |
| 12.12.2024 | 20,52 | 20,80 | 20,46 | 20,52 | -0,24% | - |
| 11.12.2024 | 20,16 | 21,04 | 20,09 | 20,57 | 2,24% | 25.740,00 |
| 10.12.2024 | 19,93 | 20,37 | 19,90 | 20,12 | -0,40% | 1.470,00 |
| 09.12.2024 | 20,20 | 20,51 | 20,18 | 20,20 | -0,37% | - |
| 06.12.2024 | 20,15 | 20,31 | 20,11 | 20,28 | 0,54% | - |
| 05.12.2024 | 20,06 | 20,20 | 19,97 | 20,17 | 0,53% | - |
| 04.12.2024 | 20,22 | 20,26 | 19,88 | 20,06 | -0,34% | - |
| 03.12.2024 | 20,42 | 20,45 | 20,10 | 20,13 | -0,63% | - |
| 02.12.2024 | 20,17 | 20,37 | 20,13 | 20,26 | 1,13% | - |
| 29.11.2024 | 20,06 | 20,19 | 19,95 | 20,03 | -0,73% | - |
| 28.11.2024 | 20,02 | 20,25 | 20,00 | 20,18 | 0,48% | - |
| 27.11.2024 | 20,61 | 20,69 | 20,01 | 20,08 | -1,85% | 14.102,00 |
| 26.11.2024 | 20,21 | 20,60 | 20,13 | 20,46 | 1,33% | - |
| 25.11.2024 | 20,07 | 20,39 | 20,06 | 20,19 | 0,30% | - |
| 22.11.2024 | 19,96 | 20,25 | 19,92 | 20,13 | 0,70% | 2.726,00 |
| 21.11.2024 | 19,79 | 20,10 | 19,74 | 19,99 | 0,72% | 11.750,00 |
| 20.11.2024 | 19,90 | 20,13 | 19,72 | 19,85 | -0,24% | 7.923,00 |
| 19.11.2024 | 20,03 | 20,07 | 19,76 | 19,89 | 0,10% | - |
| 18.11.2024 | 19,97 | 19,97 | 19,58 | 19,87 | 0,69% | 5.668,00 |
| 15.11.2024 | 19,59 | 19,93 | 19,35 | 19,74 | 0,14% | - |
| 14.11.2024 | 19,51 | 19,81 | 19,47 | 19,71 | 0,58% | 642,00 |
| 13.11.2024 | 19,28 | 19,76 | 19,24 | 19,60 | 1,32% | 1.410,00 |
| 12.11.2024 | 19,16 | 19,62 | 19,10 | 19,34 | -0,25% | - |
| 11.11.2024 | 19,29 | 19,60 | 19,12 | 19,39 | 1,37% | - |
| 08.11.2024 | 19,05 | 19,26 | 18,97 | 19,13 | 0,20% | - |
| 07.11.2024 | 19,66 | 19,69 | 19,05 | 19,09 | -1,89% | - |
| 06.11.2024 | 18,77 | 19,51 | 18,76 | 19,46 | 3,84% | - |
| 05.11.2024 | 18,68 | 18,80 | 18,39 | 18,74 | 1,18% | - |
| 04.11.2024 | 18,76 | 18,76 | 18,44 | 18,52 | -0,98% | - |
| 01.11.2024 | 18,59 | 18,93 | 18,45 | 18,71 | 1,05% | - |
| 31.10.2024 | 18,50 | 18,74 | 18,41 | 18,51 | -1,19% | 2.205,00 |
| 30.10.2024 | 18,75 | 18,90 | 18,44 | 18,73 | 0,24% | - |
| 29.10.2024 | 18,73 | 19,01 | 18,69 | 18,69 | -0,82% | - |
| 28.10.2024 | 18,82 | 18,92 | 18,68 | 18,84 | -0,08% | - |
| 25.10.2024 | 18,56 | 18,94 | 18,52 | 18,86 | 1,13% | 24.940,00 |
| 24.10.2024 | 18,68 | 18,77 | 18,51 | 18,65 | -0,16% | 360,00 |
| 23.10.2024 | 18,92 | 18,92 | 18,62 | 18,68 | -0,56% | 252,00 |
| 22.10.2024 | 18,81 | 18,84 | 18,58 | 18,78 | -0,06% | - |
| 21.10.2024 | 18,45 | 18,84 | 18,41 | 18,79 | 0,60% | - |
| 18.10.2024 | 18,84 | 18,94 | 18,55 | 18,68 | 0,23% | - |
| 17.10.2024 | 18,63 | 18,69 | 18,51 | 18,64 | 0,54% | - |
| 16.10.2024 | 18,63 | 18,69 | 18,46 | 18,54 | -0,10% | - |
| 15.10.2024 | 18,43 | 18,69 | 18,30 | 18,56 | -0,46% | - |
| 14.10.2024 | 18,60 | 18,72 | 18,40 | 18,64 | 0,28% | - |
| 11.10.2024 | 18,05 | 18,60 | 17,96 | 18,59 | 2,48% | - |
| 10.10.2024 | 18,05 | 18,21 | 17,90 | 18,14 | 0,53% | - |
| 09.10.2024 | 17,71 | 18,07 | 17,55 | 18,04 | 1,25% | 16.500,00 |
| 08.10.2024 | 17,35 | 17,82 | 17,29 | 17,82 | 0,41% | 564,00 |
| 07.10.2024 | 17,97 | 18,00 | 17,67 | 17,75 | -0,53% | - |
| 04.10.2024 | 17,65 | 18,14 | 16,99 | 17,84 | 2,28% | - |
| 03.10.2024 | 17,48 | 24,26 | 17,38 | 17,45 | -0,58% | 430,00 |
| 02.10.2024 | 17,95 | 18,04 | 17,43 | 17,55 | -0,57% | - |
| 01.10.2024 | 17,37 | 17,71 | 16,95 | 17,65 | 1,09% | - |
| 30.09.2024 | 17,59 | 17,71 | 17,38 | 17,46 | -0,50% | - |
| 27.09.2024 | 17,49 | 17,70 | 17,49 | 17,54 | -0,05% | - |
| 26.09.2024 | 17,82 | 18,30 | 17,52 | 17,55 | -0,14% | - |
| 25.09.2024 | 17,51 | 17,67 | 17,47 | 17,58 | -0,22% | - |
| 24.09.2024 | 17,77 | 17,84 | 17,57 | 17,61 | 0,08% | - |
| 23.09.2024 | 17,77 | 17,79 | 17,52 | 17,60 | 0,18% | - |
| 20.09.2024 | 17,67 | 17,90 | 17,52 | 17,57 | -0,90% | - |
| 19.09.2024 | 17,92 | 18,07 | 17,64 | 17,73 | -0,50% | - |
| 18.09.2024 | 17,74 | 17,84 | 17,69 | 17,82 | 0,25% | - |
| 17.09.2024 | 17,88 | 17,89 | 17,69 | 17,77 | 0,25% | - |
| 16.09.2024 | 17,81 | 17,90 | 17,70 | 17,73 | -0,74% | - |
| 13.09.2024 | 17,96 | 17,96 | 17,73 | 17,86 | -0,28% | - |
| 12.09.2024 | 17,76 | 17,94 | 17,62 | 17,91 | 1,04% | - |
| 11.09.2024 | 17,53 | 18,00 | 17,46 | 17,73 | 0,75% | - |
| 10.09.2024 | 17,79 | 17,79 | 17,48 | 17,59 | -1,11% | - |
| 09.09.2024 | 17,65 | 17,84 | 17,58 | 17,79 | 0,91% | - |
| 06.09.2024 | 17,77 | 17,91 | 17,06 | 17,63 | -0,69% | - |
| 05.09.2024 | 17,53 | 17,91 | 17,52 | 17,75 | 0,78% | 4.900,00 |
| 04.09.2024 | 17,38 | 17,91 | 17,37 | 17,62 | 0,23% | - |
| 03.09.2024 | 17,73 | 17,83 | 17,50 | 17,58 | -0,44% | - |
| 02.09.2024 | 17,84 | 17,84 | 17,59 | 17,65 | -0,70% | - |
| 30.08.2024 | 17,44 | 17,85 | 16,27 | 17,78 | 2,67% | 101.626,00 |
| 29.08.2024 | 17,27 | 17,50 | 17,27 | 17,32 | -0,20% | - |
| 28.08.2024 | 17,36 | 17,41 | 17,07 | 17,35 | 0,23% | 4.600,00 |
| 27.08.2024 | 17,25 | 17,36 | 16,13 | 17,31 | 0,57% | - |
| 26.08.2024 | 17,07 | 17,31 | 16,83 | 17,21 | -0,01% | - |
| 23.08.2024 | 17,12 | 17,50 | 16,16 | 17,22 | 1,40% | 7.500,00 |
| 22.08.2024 | 17,10 | 17,22 | 16,95 | 16,98 | -0,67% | - |
| 21.08.2024 | 17,22 | 17,27 | 17,08 | 17,09 | -0,37% | - |
| 20.08.2024 | 17,28 | 17,37 | 17,14 | 17,16 | -0,44% | - |
| 19.08.2024 | 17,34 | 17,37 | 17,19 | 17,23 | 0,02% | - |
| 16.08.2024 | 17,33 | 17,43 | 17,17 | 17,23 | -0,43% | 4.135,00 |
| 15.08.2024 | 17,07 | 17,37 | 16,71 | 17,31 | 1,88% | - |
| 14.08.2024 | 16,95 | 17,07 | 16,83 | 16,99 | 0,37% | - |
| 13.08.2024 | 16,88 | 17,37 | 16,83 | 16,92 | 0,23% | - |
| 12.08.2024 | 16,84 | 17,12 | 16,72 | 16,88 | -0,08% | - |
| 09.08.2024 | 16,67 | 17,37 | 16,61 | 16,90 | 1,58% | - |
| 08.08.2024 | 16,31 | 16,65 | 15,73 | 16,64 | 1,55% | - |
| 07.08.2024 | 16,38 | 16,66 | 16,20 | 16,38 | 1,58% | - |
| 06.08.2024 | 15,83 | 16,20 | 15,68 | 16,13 | 3,03% | 2.200,00 |
| 05.08.2024 | 15,44 | 16,45 | 15,36 | 15,65 | -2,40% | 9.000,00 |