22,600€
0,51%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 21,63 | 21,73 | 21,39 | 21,52 | 0,06% | 70.000,00 |
| 11.09.2025 | 21,21 | 22,00 | 21,19 | 21,51 | 1,51% | 24.700,00 |
| 10.09.2025 | 21,35 | 21,42 | 21,05 | 21,19 | -0,20% | - |
| 09.09.2025 | 21,05 | 21,88 | 20,85 | 21,23 | 1,00% | 2.400,00 |
| 08.09.2025 | 21,38 | 21,91 | 21,00 | 21,02 | -3,90% | 48,00 |
| 05.09.2025 | 22,23 | 22,34 | 21,67 | 21,87 | -0,89% | - |
| 04.09.2025 | 21,72 | 22,10 | 21,60 | 22,07 | 1,56% | - |
| 03.09.2025 | 21,96 | 22,03 | 21,63 | 21,73 | -1,06% | - |
| 02.09.2025 | 22,12 | 22,15 | 21,74 | 21,96 | -0,25% | 4.800,00 |
| 01.09.2025 | 22,16 | 22,18 | 21,81 | 22,02 | -0,19% | 100,00 |
| 29.08.2025 | 22,19 | 22,29 | 22,03 | 22,06 | -0,42% | - |
| 28.08.2025 | 22,01 | 22,27 | 21,97 | 22,15 | 0,19% | 3.535,00 |
| 27.08.2025 | 22,16 | 22,19 | 22,01 | 22,11 | -0,30% | - |
| 26.08.2025 | 22,01 | 22,21 | 21,89 | 22,18 | 1,28% | - |
| 25.08.2025 | 22,12 | 22,18 | 21,76 | 21,90 | 0,45% | - |
| 22.08.2025 | 22,17 | 22,19 | 21,62 | 21,80 | -1,20% | - |
| 21.08.2025 | 21,71 | 22,10 | 21,27 | 22,07 | 1,22% | - |
| 20.08.2025 | 21,78 | 22,04 | 21,67 | 21,80 | -0,58% | - |
| 19.08.2025 | 22,35 | 22,38 | 21,87 | 21,93 | -1,50% | 3.216,00 |
| 18.08.2025 | 22,13 | 22,34 | 21,74 | 22,26 | 0,93% | 73.651,00 |
| 15.08.2025 | 22,47 | 22,52 | 21,93 | 22,06 | -1,66% | 850,00 |
| 14.08.2025 | 22,17 | 22,50 | 22,17 | 22,43 | 0,74% | 49.000,00 |
| 13.08.2025 | 22,50 | 22,65 | 22,19 | 22,26 | -0,28% | 5.200,00 |
| 12.08.2025 | 22,21 | 22,42 | 22,17 | 22,33 | 0,72% | - |
| 11.08.2025 | 22,16 | 22,36 | 22,11 | 22,17 | 0,05% | 10.155,00 |
| 08.08.2025 | 22,22 | 22,33 | 21,98 | 22,15 | -0,35% | - |
| 07.08.2025 | 22,41 | 22,67 | 22,05 | 22,23 | 0,14% | 87.860,00 |
| 06.08.2025 | 21,96 | 22,51 | 21,95 | 22,20 | 1,05% | 50.523,00 |
| 05.08.2025 | 21,78 | 22,10 | 21,73 | 21,97 | 0,94% | - |
| 04.08.2025 | 21,46 | 21,79 | 21,27 | 21,77 | 2,47% | 560,00 |
| 01.08.2025 | 21,51 | 21,83 | 21,21 | 21,24 | -2,10% | - |
| 31.07.2025 | 22,12 | 22,12 | 21,61 | 21,70 | -1,57% | 11.200,00 |
| 30.07.2025 | 22,04 | 22,33 | 21,77 | 22,04 | 0,16% | 7.700,00 |
| 29.07.2025 | 22,11 | 22,29 | 21,68 | 22,01 | -0,61% | 14.500,00 |
| 28.07.2025 | 21,77 | 22,38 | 21,77 | 22,14 | 2,12% | - |
| 25.07.2025 | 21,52 | 21,80 | 21,46 | 21,68 | 0,66% | - |
| 24.07.2025 | 21,60 | 21,75 | 21,36 | 21,54 | 0,02% | 3.042,00 |
| 23.07.2025 | 21,64 | 21,71 | 21,25 | 21,53 | 0,65% | - |
| 22.07.2025 | 21,18 | 21,62 | 21,16 | 21,39 | 0,71% | 2.010,00 |
| 21.07.2025 | 21,59 | 21,66 | 21,23 | 21,24 | -1,54% | 11.845,00 |
| 18.07.2025 | 21,63 | 21,66 | 21,45 | 21,58 | -0,20% | - |
| 17.07.2025 | 21,44 | 21,67 | 21,30 | 21,62 | 2,07% | - |
| 16.07.2025 | 20,88 | 21,36 | 20,83 | 21,18 | 1,06% | 10.829,00 |
| 15.07.2025 | 20,91 | 21,03 | 20,61 | 20,96 | 0,81% | 28.585,00 |
| 14.07.2025 | 20,94 | 21,04 | 20,72 | 20,79 | -0,33% | 58.970,00 |
| 11.07.2025 | 20,94 | 21,03 | 20,81 | 20,86 | 0,39% | 3.555,00 |
| 10.07.2025 | 20,73 | 20,88 | 20,64 | 20,78 | 0,33% | - |
| 09.07.2025 | 20,60 | 20,83 | 20,57 | 20,71 | 0,40% | - |
| 08.07.2025 | 20,36 | 20,74 | 20,32 | 20,63 | 1,79% | - |
| 07.07.2025 | 20,25 | 20,55 | 20,23 | 20,27 | 0,26% | - |
| 04.07.2025 | 20,14 | 20,31 | 20,07 | 20,21 | -0,62% | - |
| 03.07.2025 | 20,12 | 20,39 | 19,99 | 20,34 | 1,27% | - |
| 02.07.2025 | 20,09 | 20,30 | 20,02 | 20,08 | -0,45% | - |
| 01.07.2025 | 20,22 | 20,26 | 19,88 | 20,18 | 0,37% | - |
| 30.06.2025 | 20,34 | 20,49 | 19,05 | 20,10 | -1,44% | - |
| 27.06.2025 | 20,19 | 20,47 | 20,14 | 20,39 | 0,89% | - |
| 26.06.2025 | 20,25 | 20,31 | 20,09 | 20,21 | -0,30% | - |
| 25.06.2025 | 20,21 | 20,44 | 20,08 | 20,27 | 0,20% | - |
| 24.06.2025 | 20,31 | 20,41 | 19,96 | 20,23 | 1,16% | - |
| 23.06.2025 | 20,03 | 20,21 | 19,86 | 20,00 | -0,17% | 6.020,00 |
| 20.06.2025 | 20,08 | 20,15 | 19,99 | 20,04 | 0,26% | - |
| 19.06.2025 | 20,02 | 20,15 | 19,94 | 19,98 | -1,27% | - |
| 18.06.2025 | 20,19 | 20,37 | 20,18 | 20,24 | -0,26% | - |
| 17.06.2025 | 20,25 | 20,34 | 19,26 | 20,29 | -0,02% | - |
| 16.06.2025 | 20,14 | 20,35 | 20,10 | 20,30 | 0,64% | - |
| 13.06.2025 | 20,07 | 20,38 | 20,04 | 20,17 | -1,00% | 1.519,00 |
| 12.06.2025 | 20,45 | 20,56 | 20,14 | 20,37 | -0,68% | 14.760,00 |
| 11.06.2025 | 20,75 | 20,82 | 20,45 | 20,51 | -0,73% | - |
| 10.06.2025 | 20,56 | 21,40 | 19,49 | 20,66 | -0,02% | 3.750,00 |
| 09.06.2025 | 21,09 | 21,14 | 20,45 | 20,67 | -1,25% | - |
| 06.06.2025 | 20,75 | 21,03 | 20,68 | 20,93 | 1,01% | - |
| 05.06.2025 | 21,01 | 21,19 | 20,50 | 20,72 | -0,69% | - |
| 04.06.2025 | 21,03 | 21,21 | 20,83 | 20,87 | 0,03% | 27.070,00 |
| 03.06.2025 | 20,73 | 22,48 | 19,94 | 20,86 | 0,76% | 902,00 |
| 02.06.2025 | 20,62 | 20,81 | 20,55 | 20,70 | -0,26% | - |
| 30.05.2025 | 21,00 | 21,26 | 20,63 | 20,76 | -1,23% | 10.350,00 |
| 29.05.2025 | 21,20 | 21,30 | 20,83 | 21,01 | 0,14% | 540,00 |