20,025€
-0,32%
Echtzeitkurs Xtrackers S&P Select Frontier Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers S&P Select Frontier Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 21,01 | 21,17 | 20,86 | 20,98 | -0,01% | - |
| 27.05.2025 | 21,01 | 21,15 | 20,96 | 20,99 | -0,76% | - |
| 26.05.2025 | 21,11 | 21,17 | 20,95 | 21,15 | 0,37% | - |
| 23.05.2025 | 21,08 | 21,40 | 20,00 | 21,07 | -0,02% | - |
| 22.05.2025 | 20,94 | 21,13 | 20,81 | 21,07 | 0,76% | 6.556,00 |
| 21.05.2025 | 21,10 | 21,11 | 20,84 | 20,91 | -0,57% | - |
| 20.05.2025 | 21,00 | 21,29 | 20,88 | 21,03 | -0,02% | 5.160,00 |
| 19.05.2025 | 20,60 | 21,09 | 20,51 | 21,04 | 1,35% | 123.900,00 |
| 16.05.2025 | 20,72 | 20,90 | 20,52 | 20,76 | -0,12% | - |
| 15.05.2025 | 20,69 | 20,95 | 19,62 | 20,78 | -0,26% | - |
| 14.05.2025 | 20,93 | 21,02 | 19,82 | 20,84 | 0,63% | - |
| 13.05.2025 | 20,22 | 21,80 | 19,36 | 20,71 | 1,29% | 3.675,00 |
| 12.05.2025 | 20,41 | 20,99 | 20,16 | 20,45 | 2,08% | 56.914,00 |
| 09.05.2025 | 20,12 | 20,24 | 19,58 | 20,03 | -0,03% | - |
| 08.05.2025 | 19,50 | 20,26 | 19,43 | 20,04 | 3,60% | 460,00 |
| 07.05.2025 | 19,39 | 19,63 | 18,88 | 19,34 | -0,85% | - |
| 06.05.2025 | 19,21 | 19,63 | 19,18 | 19,50 | 0,31% | 10.500,00 |
| 05.05.2025 | 19,74 | 19,78 | 19,32 | 19,44 | -0,71% | - |
| 02.05.2025 | 20,10 | 20,11 | 19,42 | 19,58 | 0,00% | - |
| 30.04.2025 | 19,54 | 19,63 | 19,15 | 19,58 | 0,30% | - |
| 29.04.2025 | 19,53 | 19,54 | 19,34 | 19,53 | 0,49% | - |
| 28.04.2025 | 19,84 | 19,97 | 19,33 | 19,43 | -1,57% | - |
| 25.04.2025 | 19,67 | 19,86 | 19,51 | 19,74 | 0,80% | 5.100,00 |
| 24.04.2025 | 19,29 | 19,69 | 19,24 | 19,58 | 1,07% | - |
| 23.04.2025 | 19,23 | 19,95 | 18,00 | 19,37 | 2,11% | - |
| 22.04.2025 | 19,21 | 19,27 | 17,45 | 18,97 | -1,72% | 6.369,00 |
| 17.04.2025 | 19,27 | 19,48 | 19,05 | 19,31 | 1,51% | - |
| 16.04.2025 | 18,78 | 19,31 | 18,76 | 19,02 | -0,89% | - |
| 15.04.2025 | 19,22 | 19,74 | 17,76 | 19,19 | -0,04% | - |
| 14.04.2025 | 18,63 | 19,44 | 18,45 | 19,20 | 3,48% | 253.000,00 |
| 11.04.2025 | 18,06 | 20,24 | 17,25 | 18,55 | 4,34% | 7.817,00 |
| 10.04.2025 | 18,25 | 18,50 | 17,61 | 17,78 | -3,53% | 7.500,00 |
| 09.04.2025 | 17,21 | 19,35 | 16,69 | 18,43 | 6,76% | - |
| 08.04.2025 | 17,07 | 18,12 | 17,07 | 17,27 | -1,29% | 186.260,00 |
| 07.04.2025 | 16,74 | 20,04 | 16,29 | 17,49 | -0,97% | 5.400,00 |
| 04.04.2025 | 18,56 | 20,04 | 17,56 | 17,66 | -5,91% | 560,00 |
| 03.04.2025 | 19,42 | 19,80 | 17,92 | 18,77 | -6,02% | - |
| 02.04.2025 | 19,78 | 20,03 | 19,75 | 19,97 | 0,76% | 2.640,00 |
| 01.04.2025 | 19,94 | 20,23 | 19,72 | 19,82 | -0,91% | 1.750,00 |
| 31.03.2025 | 20,14 | 20,46 | 19,75 | 20,01 | -1,86% | 2.250,00 |
| 28.03.2025 | 20,70 | 20,76 | 20,31 | 20,39 | -1,75% | - |
| 27.03.2025 | 20,93 | 21,06 | 20,75 | 20,75 | -0,72% | - |
| 26.03.2025 | 20,94 | 21,05 | 20,85 | 20,90 | -0,33% | 2.400,00 |
| 25.03.2025 | 20,65 | 21,00 | 20,59 | 20,97 | 1,66% | - |
| 24.03.2025 | 20,29 | 21,00 | 20,28 | 20,63 | 0,96% | 17.280,00 |
| 21.03.2025 | 20,28 | 20,44 | 20,12 | 20,43 | 0,75% | - |
| 20.03.2025 | 20,16 | 20,51 | 20,14 | 20,28 | 0,22% | - |
| 19.03.2025 | 20,10 | 20,28 | 19,90 | 20,23 | 1,31% | 250,00 |
| 18.03.2025 | 20,29 | 20,38 | 19,94 | 19,97 | -1,67% | 54.316,00 |
| 17.03.2025 | 20,09 | 20,36 | 20,01 | 20,31 | 0,90% | 4.752,00 |
| 14.03.2025 | 20,05 | 20,16 | 19,78 | 20,13 | 1,57% | - |
| 13.03.2025 | 19,58 | 19,92 | 19,57 | 19,81 | 0,52% | 385,00 |
| 12.03.2025 | 19,49 | 20,27 | 19,38 | 19,71 | 1,31% | - |
| 11.03.2025 | 19,70 | 19,70 | 19,27 | 19,46 | -0,78% | - |
| 10.03.2025 | 19,82 | 20,07 | 19,47 | 19,61 | -2,11% | 12.296,00 |
| 07.03.2025 | 20,20 | 20,24 | 19,71 | 20,03 | -0,20% | 2.360,00 |
| 06.03.2025 | 20,22 | 20,28 | 19,80 | 20,07 | -0,12% | - |
| 05.03.2025 | 20,37 | 20,40 | 19,91 | 20,10 | -0,41% | - |
| 04.03.2025 | 20,65 | 20,66 | 19,98 | 20,18 | -1,38% | 17.824,00 |
| 03.03.2025 | 20,59 | 20,87 | 20,43 | 20,46 | -1,53% | - |
| 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 |