23,765€
1,11%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 23,64 | 23,77 | 23,31 | 23,77 | 0,76% | 14.234,00 |
| 05.02.2026 | 23,88 | 24,06 | 23,45 | 23,59 | -0,85% | 72,00 |
| 04.02.2026 | 24,13 | 24,16 | 23,67 | 23,79 | -1,49% | - |
| 03.02.2026 | 24,59 | 24,59 | 23,89 | 24,15 | -0,22% | 4.400,00 |
| 02.02.2026 | 23,61 | 24,35 | 23,57 | 24,20 | -0,79% | 5.100,00 |
| 30.01.2026 | 24,66 | 24,68 | 24,30 | 24,40 | -0,79% | 1.170,00 |
| 29.01.2026 | 24,59 | 24,72 | 24,46 | 24,59 | 0,35% | - |
| 28.01.2026 | 24,87 | 24,94 | 24,31 | 24,51 | 0,29% | 1.968,00 |
| 27.01.2026 | 24,84 | 24,91 | 24,23 | 24,44 | -0,49% | 2.800,00 |
| 26.01.2026 | 24,64 | 24,67 | 24,32 | 24,56 | -0,60% | 29.400,00 |
| 23.01.2026 | 24,53 | 24,95 | 24,52 | 24,70 | 0,61% | 3.445,00 |
| 22.01.2026 | 24,20 | 24,76 | 24,18 | 24,55 | 0,59% | 9.217,00 |
| 21.01.2026 | 24,48 | 24,66 | 24,05 | 24,41 | 0,67% | 18.182,00 |
| 20.01.2026 | 24,50 | 24,53 | 24,19 | 24,25 | -1,46% | 2.340,00 |
| 19.01.2026 | 24,56 | 24,71 | 24,50 | 24,61 | 0,11% | - |
| 16.01.2026 | 24,26 | 24,73 | 24,23 | 24,58 | 0,88% | - |
| 15.01.2026 | 25,01 | 25,03 | 24,30 | 24,37 | -1,19% | - |
| 14.01.2026 | 25,14 | 25,15 | 24,57 | 24,66 | -1,17% | - |
| 13.01.2026 | 24,89 | 25,29 | 24,82 | 24,95 | 0,15% | - |
| 12.01.2026 | 25,26 | 25,26 | 24,78 | 24,91 | -1,17% | 1.000,00 |
| 09.01.2026 | 25,06 | 25,37 | 24,99 | 25,21 | 0,27% | 10.276,00 |
| 08.01.2026 | 24,97 | 25,16 | 24,84 | 25,14 | 0,20% | 1.025,00 |
| 07.01.2026 | 25,03 | 25,93 | 24,92 | 25,09 | 0,48% | - |
| 06.01.2026 | 25,01 | 25,24 | 24,82 | 24,97 | 0,63% | 180,00 |
| 05.01.2026 | 24,85 | 24,89 | 24,44 | 24,81 | 2,08% | - |
| 02.01.2026 | 24,67 | 24,72 | 24,18 | 24,31 | 1,19% | 1.360,00 |
| 30.12.2025 | 24,34 | 24,59 | 23,87 | 24,02 | -0,67% | 5.308,00 |
| 29.12.2025 | 24,73 | 24,74 | 24,02 | 24,19 | -0,29% | - |
| 23.12.2025 | 23,91 | 24,34 | 23,90 | 24,26 | 1,55% | - |
| 22.12.2025 | 23,63 | 24,06 | 23,63 | 23,89 | 0,80% | - |
| 19.12.2025 | 23,42 | 23,87 | 23,42 | 23,70 | 1,29% | - |
| 18.12.2025 | 23,34 | 23,48 | 23,06 | 23,39 | 0,52% | - |
| 17.12.2025 | 23,36 | 23,39 | 23,03 | 23,27 | 0,95% | - |
| 16.12.2025 | 22,52 | 23,15 | 22,52 | 23,06 | 0,75% | 7.600,00 |
| 15.12.2025 | 23,27 | 23,29 | 22,75 | 22,88 | -1,56% | 2.400,00 |
| 12.12.2025 | 23,57 | 23,65 | 23,09 | 23,25 | -1,17% | 4.300,00 |
| 11.12.2025 | 23,34 | 23,56 | 23,34 | 23,52 | -0,08% | - |
| 10.12.2025 | 24,05 | 24,07 | 23,54 | 23,54 | -1,98% | - |
| 09.12.2025 | 23,89 | 24,25 | 23,77 | 24,02 | 0,17% | 78.840,00 |
| 08.12.2025 | 23,89 | 23,99 | 23,72 | 23,98 | 1,37% | 2.025,00 |
| 05.12.2025 | 23,92 | 24,02 | 23,64 | 23,65 | -0,12% | - |
| 04.12.2025 | 23,56 | 23,76 | 23,53 | 23,68 | 0,56% | - |
| 03.12.2025 | 23,45 | 23,63 | 23,31 | 23,55 | 0,01% | 1.950,00 |
| 02.12.2025 | 23,39 | 23,68 | 23,35 | 23,54 | 0,88% | - |
| 01.12.2025 | 23,28 | 23,60 | 23,20 | 23,34 | 0,03% | - |
| 28.11.2025 | 23,02 | 23,43 | 23,00 | 23,33 | 1,26% | - |
| 27.11.2025 | 22,87 | 23,19 | 22,85 | 23,04 | 0,07% | - |
| 26.11.2025 | 22,90 | 23,27 | 22,83 | 23,02 | 0,45% | - |
| 25.11.2025 | 22,57 | 22,93 | 22,54 | 22,92 | 0,99% | - |
| 24.11.2025 | 22,57 | 22,70 | 22,43 | 22,70 | 0,99% | - |
| 21.11.2025 | 22,36 | 22,56 | 22,28 | 22,47 | 0,15% | - |
| 20.11.2025 | 23,09 | 23,17 | 22,42 | 22,44 | -1,67% | 858,00 |
| 19.11.2025 | 22,56 | 22,92 | 22,56 | 22,82 | 0,52% | - |
| 18.11.2025 | 22,40 | 22,78 | 22,37 | 22,70 | 0,32% | - |
| 17.11.2025 | 22,62 | 22,89 | 22,57 | 22,63 | 0,26% | - |
| 14.11.2025 | 22,58 | 22,81 | 22,47 | 22,57 | -0,29% | 4.200,00 |
| 13.11.2025 | 23,14 | 23,14 | 22,56 | 22,64 | -1,42% | 172,00 |
| 12.11.2025 | 22,94 | 23,11 | 22,80 | 22,96 | 0,69% | 36,00 |
| 11.11.2025 | 22,69 | 22,87 | 22,61 | 22,81 | 0,27% | 1.800,00 |
| 10.11.2025 | 23,26 | 23,29 | 22,45 | 22,74 | 0,66% | 336,00 |
| 07.11.2025 | 22,92 | 23,08 | 22,37 | 22,59 | -1,27% | - |
| 06.11.2025 | 23,40 | 23,42 | 22,84 | 22,88 | -2,42% | - |
| 05.11.2025 | 23,29 | 23,58 | 23,15 | 23,45 | 0,13% | 776,00 |
| 04.11.2025 | 23,18 | 23,61 | 23,11 | 23,42 | -0,06% | - |
| 03.11.2025 | 23,52 | 24,13 | 23,15 | 23,43 | 0,80% | 6.848,00 |
| 31.10.2025 | 23,21 | 23,35 | 22,88 | 23,25 | 0,13% | - |
| 30.10.2025 | 23,19 | 23,36 | 23,17 | 23,22 | -0,60% | - |
| 29.10.2025 | 23,64 | 23,69 | 23,20 | 23,36 | -0,26% | - |
| 28.10.2025 | 23,25 | 23,73 | 23,07 | 23,42 | -0,43% | 6.930,00 |
| 27.10.2025 | 22,76 | 23,67 | 22,44 | 23,52 | 4,65% | 9.190,00 |
| 24.10.2025 | 22,36 | 22,67 | 22,05 | 22,47 | 0,93% | - |
| 23.10.2025 | 21,89 | 22,33 | 21,89 | 22,27 | 1,75% | - |
| 22.10.2025 | 21,71 | 22,10 | 21,66 | 21,88 | 0,32% | - |
| 21.10.2025 | 21,69 | 22,11 | 21,69 | 21,81 | 0,61% | - |
| 20.10.2025 | 22,38 | 22,43 | 21,59 | 21,68 | -1,81% | - |
| 17.10.2025 | 22,14 | 22,30 | 21,95 | 22,08 | -1,57% | - |
| 16.10.2025 | 22,79 | 22,95 | 22,36 | 22,43 | -1,29% | 9.600,00 |
| 15.10.2025 | 22,97 | 23,21 | 22,39 | 22,73 | 0,19% | - |
| 14.10.2025 | 22,36 | 22,85 | 22,32 | 22,68 | -0,14% | - |
| 13.10.2025 | 22,16 | 22,82 | 22,14 | 22,71 | 2,37% | 5.106,00 |
| 10.10.2025 | 21,92 | 22,62 | 21,86 | 22,19 | 0,51% | - |
| 09.10.2025 | 21,83 | 22,11 | 21,82 | 22,08 | 1,27% | 2.744,00 |
| 08.10.2025 | 21,29 | 21,84 | 21,28 | 21,80 | 2,29% | - |
| 07.10.2025 | 21,61 | 21,72 | 21,24 | 21,31 | -1,08% | - |
| 06.10.2025 | 21,32 | 21,79 | 21,32 | 21,54 | 1,35% | 480,00 |
| 03.10.2025 | 21,06 | 21,34 | 21,04 | 21,26 | 0,62% | - |
| 02.10.2025 | 21,47 | 21,52 | 21,03 | 21,12 | -0,40% | - |
| 01.10.2025 | 21,61 | 21,65 | 21,13 | 21,21 | -1,42% | - |
| 30.09.2025 | 21,55 | 21,68 | 21,34 | 21,51 | -0,22% | - |
| 29.09.2025 | 21,92 | 22,04 | 21,56 | 21,56 | -0,31% | - |
| 26.09.2025 | 21,31 | 21,78 | 21,28 | 21,63 | 0,51% | - |
| 25.09.2025 | 21,54 | 21,75 | 21,45 | 21,52 | -0,02% | 10.000,00 |
| 24.09.2025 | 21,44 | 21,69 | 21,24 | 21,52 | 1,09% | 200,00 |
| 23.09.2025 | 21,42 | 21,93 | 21,19 | 21,29 | -0,54% | 2.100,00 |
| 22.09.2025 | 21,45 | 21,59 | 21,07 | 21,41 | -0,01% | 13.800,00 |
| 19.09.2025 | 21,28 | 21,45 | 21,23 | 21,41 | 0,71% | - |
| 18.09.2025 | 21,39 | 21,44 | 21,21 | 21,26 | -0,36% | - |
| 17.09.2025 | 21,50 | 21,56 | 21,22 | 21,34 | -0,39% | 1.435,00 |
| 16.09.2025 | 21,59 | 21,60 | 21,23 | 21,42 | -0,15% | - |
| 15.09.2025 | 21,61 | 21,65 | 21,34 | 21,45 | -0,33% | - |