18,740€
1,81%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,68 | 18,80 | 18,39 | 18,74 | 1,16% | - |
| 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 |
| 02.08.2024 | 16,32 | 16,87 | 15,99 | 16,04 | -2,55% | - |
| 01.08.2024 | 16,81 | 16,85 | 16,40 | 16,46 | -2,42% | - |
| 31.07.2024 | 16,96 | 16,99 | 16,62 | 16,87 | 1,17% | - |
| 30.07.2024 | 16,83 | 16,89 | 16,65 | 16,67 | -0,41% | - |
| 29.07.2024 | 16,90 | 16,90 | 16,68 | 16,74 | -0,28% | - |
| 26.07.2024 | 16,70 | 16,83 | 16,64 | 16,79 | 0,75% | 637,00 |
| 25.07.2024 | 16,66 | 16,75 | 16,47 | 16,66 | -0,26% | - |
| 24.07.2024 | 16,81 | 16,98 | 16,69 | 16,71 | -1,53% | 5.365,00 |
| 23.07.2024 | 16,82 | 16,98 | 16,73 | 16,97 | 0,59% | - |
| 22.07.2024 | 16,89 | 16,99 | 16,79 | 16,87 | -0,17% | - |
| 19.07.2024 | 16,79 | 16,97 | 16,76 | 16,90 | 0,07% | - |
| 18.07.2024 | 16,92 | 17,03 | 16,77 | 16,88 | 0,39% | - |
| 17.07.2024 | 17,13 | 17,23 | 16,81 | 16,82 | -2,33% | 3.825,00 |
| 16.07.2024 | 17,20 | 17,24 | 17,10 | 17,22 | 0,66% | - |
| 15.07.2024 | 17,08 | 17,28 | 17,06 | 17,11 | -0,74% | 470,00 |
| 12.07.2024 | 17,19 | 17,24 | 17,11 | 17,23 | 0,26% | - |
| 11.07.2024 | 17,17 | 17,26 | 17,08 | 17,19 | 0,73% | - |
| 10.07.2024 | 17,00 | 17,11 | 16,99 | 17,06 | 0,05% | - |
| 09.07.2024 | 17,06 | 17,11 | 16,98 | 17,06 | 0,18% | - |
| 08.07.2024 | 17,03 | 17,05 | 16,90 | 17,03 | 0,42% | - |
| 05.07.2024 | 16,94 | 17,01 | 16,83 | 16,96 | 0,34% | - |
| 04.07.2024 | 16,93 | 17,00 | 16,85 | 16,90 | -0,37% | - |
| 03.07.2024 | 16,79 | 16,97 | 16,76 | 16,96 | 0,87% | - |
| 02.07.2024 | 16,83 | 16,88 | 16,74 | 16,81 | 0,09% | 6.800,00 |
| 01.07.2024 | 17,04 | 17,08 | 16,80 | 16,80 | -1,55% | - |
| 28.06.2024 | 17,18 | 17,31 | 17,04 | 17,06 | -0,47% | - |
| 27.06.2024 | 17,10 | 17,59 | 16,90 | 17,14 | 0,37% | - |
| 26.06.2024 | 17,11 | 17,17 | 17,05 | 17,08 | 0,42% | - |
| 25.06.2024 | 16,86 | 17,07 | 16,82 | 17,01 | 0,59% | - |
| 24.06.2024 | 16,93 | 17,03 | 16,87 | 16,91 | -0,72% | - |
| 21.06.2024 | 16,98 | 17,15 | 16,96 | 17,03 | 0,20% | - |
| 20.06.2024 | 17,07 | 17,27 | 16,90 | 17,00 | -0,50% | - |
| 19.06.2024 | 17,23 | 17,26 | 16,95 | 17,08 | 0,16% | - |