22,580€
-0,57%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 22,79 | 22,95 | 22,43 | 22,56 | -0,65% | 1.157,00 |
| 15.10.2025 | 22,87 | 23,21 | 22,50 | 22,71 | -0,15% | 1.249,00 |
| 14.10.2025 | 22,57 | 22,97 | 22,33 | 22,75 | 0,12% | 758,00 |
| 13.10.2025 | 22,30 | 22,94 | 21,99 | 22,72 | 2,31% | 1.050,00 |
| 10.10.2025 | 22,07 | 22,65 | 21,70 | 22,21 | 0,54% | 1.988,00 |
| 09.10.2025 | 21,84 | 22,11 | 21,81 | 22,09 | 1,14% | 776,00 |
| 08.10.2025 | 21,58 | 22,01 | 21,40 | 21,84 | 2,49% | 731,00 |
| 07.10.2025 | 21,62 | 21,72 | 21,10 | 21,31 | -1,15% | 978,00 |
| 06.10.2025 | 21,32 | 21,79 | 21,32 | 21,55 | 1,59% | 628,00 |
| 03.10.2025 | 21,05 | 21,61 | 20,95 | 21,22 | 0,37% | 1.714,00 |
| 02.10.2025 | 21,47 | 21,65 | 20,90 | 21,14 | -0,28% | 9.681,00 |
| 01.10.2025 | 21,61 | 21,65 | 21,13 | 21,20 | -0,93% | 2.499,00 |
| 30.09.2025 | 21,55 | 21,73 | 21,34 | 21,40 | -0,77% | 281,00 |
| 29.09.2025 | 21,92 | 22,28 | 21,42 | 21,56 | -0,35% | 2.255,00 |
| 26.09.2025 | 21,32 | 21,89 | 21,10 | 21,64 | 0,55% | 317,00 |
| 25.09.2025 | 21,54 | 21,79 | 21,46 | 21,52 | -0,02% | 421,00 |
| 24.09.2025 | 21,44 | 21,72 | 21,26 | 21,53 | 1,19% | 1.486,00 |
| 23.09.2025 | 21,42 | 21,65 | 21,17 | 21,27 | -0,62% | 1.818,00 |
| 22.09.2025 | 21,45 | 21,52 | 21,01 | 21,41 | -0,05% | 937,00 |
| 19.09.2025 | 21,28 | 21,64 | 21,23 | 21,42 | 0,75% | 493,00 |
| 18.09.2025 | 21,39 | 21,45 | 21,11 | 21,26 | -0,26% | 941,00 |
| 17.09.2025 | 21,49 | 21,79 | 21,08 | 21,31 | -0,50% | 218,00 |
| 16.09.2025 | 21,59 | 21,60 | 21,16 | 21,42 | -0,12% | 287,00 |
| 15.09.2025 | 21,61 | 21,81 | 21,24 | 21,44 | -0,35% | 3.517,00 |
| 12.09.2025 | 21,65 | 21,73 | 21,30 | 21,52 | 0,05% | 70,00 |
| 11.09.2025 | 21,20 | 21,62 | 21,19 | 21,51 | 1,56% | 1.144,00 |
| 10.09.2025 | 21,35 | 21,42 | 21,04 | 21,18 | -0,27% | 1.348,00 |
| 09.09.2025 | 21,05 | 21,50 | 20,90 | 21,24 | 0,59% | 3.247,00 |
| 08.09.2025 | 21,42 | 21,88 | 21,01 | 21,11 | -3,44% | 20.293,00 |
| 05.09.2025 | 22,24 | 22,34 | 21,67 | 21,86 | -0,92% | 903,00 |
| 04.09.2025 | 21,72 | 22,10 | 21,59 | 22,07 | 1,61% | 2.376,00 |
| 03.09.2025 | 21,96 | 22,04 | 21,64 | 21,72 | -1,18% | 542,00 |
| 02.09.2025 | 22,12 | 22,32 | 21,64 | 21,98 | -0,18% | 2.789,00 |
| 01.09.2025 | 22,16 | 22,36 | 21,81 | 22,02 | -0,24% | 1.914,00 |
| 29.08.2025 | 22,18 | 22,29 | 21,92 | 22,07 | -0,41% | 16.337,00 |
| 28.08.2025 | 22,01 | 22,39 | 22,01 | 22,16 | 0,19% | 621,00 |
| 27.08.2025 | 22,16 | 22,19 | 21,98 | 22,12 | -0,29% | - |
| 26.08.2025 | 22,01 | 22,35 | 21,91 | 22,18 | 1,28% | 1.896,00 |
| 25.08.2025 | 22,12 | 22,32 | 21,70 | 21,90 | 0,45% | 3.571,00 |
| 22.08.2025 | 22,17 | 22,27 | 21,47 | 21,80 | -1,20% | 1.364,00 |
| 21.08.2025 | 21,72 | 22,10 | 21,72 | 22,07 | 1,25% | 262,00 |
| 20.08.2025 | 21,78 | 22,08 | 21,55 | 21,80 | -0,56% | 3.384,00 |
| 19.08.2025 | 22,35 | 22,38 | 21,73 | 21,92 | -1,54% | 4.027,00 |
| 18.08.2025 | 22,13 | 22,35 | 21,74 | 22,26 | 0,95% | 933,00 |
| 15.08.2025 | 22,48 | 22,68 | 21,93 | 22,05 | -1,72% | 14.674,00 |
| 14.08.2025 | 22,17 | 22,62 | 22,17 | 22,44 | 0,80% | 1.551,00 |
| 13.08.2025 | 22,50 | 22,67 | 22,17 | 22,26 | -0,24% | 4.429,00 |
| 12.08.2025 | 22,21 | 22,64 | 22,14 | 22,31 | 0,63% | 947,00 |
| 11.08.2025 | 22,17 | 22,34 | 22,00 | 22,17 | 0,07% | 229,00 |
| 08.08.2025 | 22,22 | 22,33 | 21,96 | 22,16 | -0,29% | 483,00 |
| 07.08.2025 | 22,41 | 22,57 | 22,09 | 22,22 | 0,14% | 3.390,00 |
| 06.08.2025 | 21,96 | 22,47 | 21,95 | 22,19 | 0,99% | 5.880,00 |
| 05.08.2025 | 21,78 | 22,15 | 21,58 | 21,97 | 0,95% | 1.024,00 |
| 04.08.2025 | 21,46 | 21,81 | 21,14 | 21,77 | 2,46% | 1.297,00 |
| 01.08.2025 | 21,51 | 21,83 | 20,97 | 21,24 | -2,05% | 3.716,00 |
| 31.07.2025 | 22,12 | 22,31 | 21,61 | 21,69 | -1,72% | 1.246,00 |
| 30.07.2025 | 22,04 | 22,47 | 21,51 | 22,07 | 0,26% | 1.985,00 |
| 29.07.2025 | 22,15 | 22,31 | 21,67 | 22,01 | -0,58% | 1.514,00 |
| 28.07.2025 | 21,77 | 22,33 | 21,77 | 22,14 | 2,13% | 2.725,00 |
| 25.07.2025 | 21,52 | 21,95 | 21,46 | 21,68 | 0,64% | 1.625,00 |
| 24.07.2025 | 21,59 | 21,75 | 21,33 | 21,54 | 0,05% | 2.651,00 |
| 23.07.2025 | 21,64 | 21,71 | 21,26 | 21,53 | 0,63% | 1.569,00 |
| 22.07.2025 | 21,19 | 21,70 | 21,11 | 21,39 | 0,72% | 853,00 |
| 21.07.2025 | 21,59 | 21,79 | 21,13 | 21,24 | -1,54% | 521,00 |
| 18.07.2025 | 21,63 | 21,85 | 21,34 | 21,57 | -0,23% | 886,00 |
| 17.07.2025 | 21,44 | 21,86 | 21,23 | 21,62 | 2,09% | 1.128,00 |
| 16.07.2025 | 21,01 | 21,35 | 20,95 | 21,18 | 0,67% | 7.890,00 |
| 15.07.2025 | 20,91 | 21,12 | 20,62 | 21,04 | 1,23% | 1.223,00 |
| 14.07.2025 | 20,94 | 21,15 | 20,65 | 20,79 | -0,36% | 2.596,00 |
| 11.07.2025 | 20,88 | 21,05 | 20,81 | 20,86 | 0,37% | 3.920,00 |
| 10.07.2025 | 20,73 | 20,96 | 20,62 | 20,78 | 0,34% | 475,00 |
| 09.07.2025 | 20,61 | 20,91 | 20,55 | 20,71 | 0,41% | 4.475,00 |
| 08.07.2025 | 20,36 | 20,86 | 20,30 | 20,63 | 1,80% | 624,00 |
| 07.07.2025 | 20,26 | 20,57 | 20,23 | 20,26 | 0,41% | 1.045,00 |
| 04.07.2025 | 20,23 | 20,41 | 20,01 | 20,18 | -0,93% | 541,00 |
| 03.07.2025 | 20,36 | 20,53 | 20,02 | 20,37 | 0,61% | 545,00 |
| 02.07.2025 | 20,13 | 20,39 | 20,02 | 20,25 | 0,47% | 357,00 |
| 01.07.2025 | 20,10 | 20,36 | 19,89 | 20,15 | 0,47% | 2.157,00 |
| 30.06.2025 | 20,40 | 20,49 | 19,74 | 20,06 | -1,34% | 713,00 |
| 27.06.2025 | 20,19 | 20,49 | 20,16 | 20,33 | 0,67% | 417,00 |
| 26.06.2025 | 20,17 | 20,28 | 19,99 | 20,20 | -0,07% | 515,00 |
| 25.06.2025 | 20,33 | 20,44 | 20,17 | 20,21 | -0,48% | 62,00 |
| 24.06.2025 | 20,34 | 20,58 | 19,95 | 20,31 | 1,62% | 330,00 |
| 23.06.2025 | 20,00 | 20,19 | 19,73 | 19,98 | -0,19% | 513,00 |
| 20.06.2025 | 20,04 | 20,23 | 19,79 | 20,02 | -0,69% | 284,00 |
| 19.06.2025 | 19,96 | 20,17 | 19,95 | 20,16 | -0,64% | 135,00 |
| 18.06.2025 | 20,22 | 20,45 | 20,07 | 20,29 | 0,19% | 2.748,00 |
| 17.06.2025 | 20,20 | 20,43 | 19,88 | 20,26 | -0,21% | 379,00 |
| 16.06.2025 | 20,33 | 20,35 | 20,09 | 20,30 | 0,38% | 730,00 |
| 13.06.2025 | 20,41 | 20,43 | 20,00 | 20,22 | -0,92% | 228,00 |
| 12.06.2025 | 20,39 | 20,56 | 20,16 | 20,41 | -0,31% | 26,00 |
| 11.06.2025 | 20,76 | 21,04 | 20,28 | 20,47 | -0,86% | 79,00 |
| 10.06.2025 | 20,62 | 21,12 | 20,32 | 20,65 | 0,69% | 2.822,00 |
| 09.06.2025 | 21,01 | 21,21 | 20,46 | 20,51 | -2,19% | 498,00 |
| 06.06.2025 | 20,67 | 21,10 | 20,66 | 20,97 | 1,45% | 4.425,00 |
| 05.06.2025 | 20,67 | 21,09 | 20,50 | 20,67 | -0,83% | 2.750,00 |
| 04.06.2025 | 21,09 | 21,24 | 20,46 | 20,84 | -0,35% | 7.404,00 |
| 03.06.2025 | 20,80 | 21,29 | 20,53 | 20,91 | 0,64% | 1.576,00 |
| 02.06.2025 | 20,46 | 20,90 | 20,40 | 20,78 | 0,46% | 958,00 |
| 30.05.2025 | 21,09 | 21,25 | 20,54 | 20,68 | -1,65% | 302,00 |