20,585€
0,59%
Echtzeitkurs Xtrackers S&P Select Frontier Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers S&P Select Frontier Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 20,27 | 20,81 | 20,22 | 20,78 | 0,81% | 26.200,00 |
| 27.02.2025 | 20,70 | 21,03 | 20,61 | 20,61 | -0,96% | - |
| 26.02.2025 | 20,87 | 20,92 | 20,65 | 20,81 | 1,30% | - |
| 25.02.2025 | 20,72 | 21,03 | 20,50 | 20,55 | -1,33% | 230,00 |
| 24.02.2025 | 21,09 | 21,15 | 20,68 | 20,82 | -0,71% | 80,00 |
| 21.02.2025 | 20,87 | 21,36 | 20,87 | 20,97 | 0,55% | 210,00 |
| 20.02.2025 | 20,88 | 21,00 | 20,72 | 20,86 | -0,25% | - |
| 19.02.2025 | 21,05 | 21,12 | 20,86 | 20,91 | -0,07% | - |
| 18.02.2025 | 20,93 | 21,03 | 20,70 | 20,92 | 0,19% | - |
| 17.02.2025 | 21,01 | 21,03 | 20,85 | 20,88 | 0,07% | - |
| 14.02.2025 | 20,77 | 20,91 | 20,68 | 20,87 | 0,77% | 5.325,00 |
| 13.02.2025 | 20,75 | 20,76 | 20,49 | 20,71 | 0,39% | - |
| 12.02.2025 | 20,50 | 20,87 | 19,80 | 20,63 | 0,81% | 4.800,00 |
| 11.02.2025 | 20,79 | 20,82 | 20,41 | 20,46 | -2,18% | 16.804,00 |
| 10.02.2025 | 20,97 | 20,99 | 20,72 | 20,92 | 0,42% | 36.406,00 |
| 07.02.2025 | 21,10 | 21,22 | 20,79 | 20,83 | -0,59% | - |
| 06.02.2025 | 20,84 | 21,02 | 20,64 | 20,95 | 0,95% | - |
| 05.02.2025 | 20,75 | 20,84 | 20,63 | 20,76 | -0,53% | - |
| 04.02.2025 | 20,92 | 21,10 | 20,47 | 20,87 | 0,43% | 1.600,00 |
| 03.02.2025 | 20,87 | 21,03 | 20,46 | 20,78 | -0,97% | 3.534,00 |
| 31.01.2025 | 21,17 | 21,27 | 20,98 | 20,98 | -0,55% | - |
| 30.01.2025 | 20,62 | 21,91 | 20,62 | 21,09 | 1,25% | - |
| 29.01.2025 | 20,77 | 20,85 | 20,57 | 20,83 | 0,89% | 16.800,00 |
| 28.01.2025 | 20,47 | 20,65 | 20,28 | 20,65 | 1,42% | 2.900,00 |
| 27.01.2025 | 20,52 | 20,64 | 20,23 | 20,36 | -1,45% | - |
| 24.01.2025 | 21,04 | 21,07 | 20,62 | 20,66 | -1,10% | - |
| 23.01.2025 | 20,89 | 20,99 | 20,78 | 20,89 | 0,07% | - |
| 22.01.2025 | 20,61 | 20,98 | 20,60 | 20,88 | 0,54% | - |
| 21.01.2025 | 20,60 | 20,96 | 20,59 | 20,76 | 0,79% | - |
| 20.01.2025 | 20,90 | 20,92 | 20,51 | 20,60 | -0,33% | - |
| 17.01.2025 | 20,90 | 20,95 | 20,67 | 20,67 | -0,84% | - |
| 16.01.2025 | 21,20 | 21,83 | 20,83 | 20,84 | -0,84% | - |
| 15.01.2025 | 20,72 | 21,80 | 20,42 | 21,02 | 1,40% | - |
| 14.01.2025 | 20,99 | 20,99 | 20,53 | 20,73 | -0,14% | 12.126,00 |
| 13.01.2025 | 20,80 | 21,03 | 20,58 | 20,76 | -0,59% | 5.400,00 |
| 10.01.2025 | 20,82 | 21,17 | 20,74 | 20,88 | -0,23% | - |
| 09.01.2025 | 20,90 | 21,11 | 20,80 | 20,93 | 0,48% | - |
| 08.01.2025 | 20,94 | 21,19 | 20,76 | 20,83 | -0,79% | 4.600,00 |
| 07.01.2025 | 20,87 | 21,15 | 20,80 | 21,00 | 0,23% | - |
| 06.01.2025 | 21,02 | 22,06 | 20,92 | 20,95 | -0,63% | 10.000,00 |
| 03.01.2025 | 20,84 | 21,08 | 20,81 | 21,08 | 1,05% | 23.000,00 |
| 02.01.2025 | 20,27 | 20,98 | 20,20 | 20,86 | 3,05% | - |
| 30.12.2024 | 20,25 | 20,42 | 20,20 | 20,25 | -0,56% | - |
| 27.12.2024 | 20,18 | 20,60 | 20,13 | 20,36 | 0,05% | - |
| 23.12.2024 | 20,33 | 20,47 | 20,06 | 20,35 | 0,98% | 10.097,00 |
| 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% | - |