23,623€
1,10%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 23,56 | 23,68 | 23,53 | 23,64 | 0,38% | - |
| 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% | - |
| 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% | - |