23,750€
0,73%
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 | 23,92 | 23,31 | 23,77 | 0,83% | 366,00 |
| 05.02.2026 | 23,88 | 24,06 | 23,36 | 23,58 | -0,91% | 831,00 |
| 04.02.2026 | 24,12 | 24,16 | 23,67 | 23,80 | -1,50% | 2.004,00 |
| 03.02.2026 | 24,43 | 24,58 | 23,71 | 24,16 | -0,11% | 1.211,00 |
| 02.02.2026 | 24,09 | 24,42 | 23,66 | 24,19 | -0,85% | 2.662,00 |
| 30.01.2026 | 24,67 | 24,86 | 24,26 | 24,39 | -0,78% | 2.617,00 |
| 29.01.2026 | 24,59 | 24,90 | 24,11 | 24,59 | 0,32% | 3.789,00 |
| 28.01.2026 | 24,74 | 24,88 | 24,21 | 24,51 | 0,16% | 3.575,00 |
| 27.01.2026 | 24,73 | 24,91 | 24,13 | 24,47 | -0,31% | 500,00 |
| 26.01.2026 | 24,63 | 24,88 | 24,31 | 24,54 | -0,62% | 2.192,00 |
| 23.01.2026 | 24,57 | 24,97 | 24,48 | 24,70 | 0,54% | 1.140,00 |
| 22.01.2026 | 24,33 | 24,83 | 24,18 | 24,56 | 0,61% | 1.823,00 |
| 21.01.2026 | 24,34 | 24,62 | 24,05 | 24,41 | 0,69% | 1.378,00 |
| 20.01.2026 | 24,54 | 24,74 | 24,11 | 24,25 | -1,46% | 2.583,00 |
| 19.01.2026 | 24,52 | 24,83 | 24,20 | 24,61 | 0,11% | 5.238,00 |
| 16.01.2026 | 24,40 | 24,73 | 24,29 | 24,58 | 0,90% | 1.076,00 |
| 15.01.2026 | 24,81 | 25,03 | 24,21 | 24,36 | -1,23% | 2.680,00 |
| 14.01.2026 | 25,05 | 25,23 | 24,53 | 24,66 | -1,13% | 2.734,00 |
| 13.01.2026 | 24,96 | 25,29 | 24,49 | 24,94 | 0,33% | 2.143,00 |
| 12.01.2026 | 25,19 | 25,50 | 24,79 | 24,86 | -1,15% | 2.076,00 |
| 09.01.2026 | 25,14 | 25,44 | 24,91 | 25,15 | 0,01% | 6.203,00 |
| 08.01.2026 | 25,03 | 25,29 | 24,83 | 25,15 | 0,16% | 2.714,00 |
| 07.01.2026 | 24,97 | 25,59 | 24,93 | 25,11 | 0,71% | 2.726,00 |
| 06.01.2026 | 24,96 | 25,32 | 24,80 | 24,93 | 0,48% | 3.612,00 |
| 05.01.2026 | 24,66 | 24,88 | 24,44 | 24,81 | 2,14% | 945,00 |
| 02.01.2026 | 24,67 | 25,11 | 24,17 | 24,29 | 0,76% | 3.542,00 |
| 30.12.2025 | 24,27 | 24,41 | 23,86 | 24,11 | -0,23% | 462,00 |
| 29.12.2025 | 24,79 | 24,79 | 24,02 | 24,16 | -0,36% | 3.071,00 |
| 23.12.2025 | 23,91 | 24,47 | 23,90 | 24,25 | 1,50% | 2.311,00 |
| 22.12.2025 | 23,63 | 24,21 | 23,43 | 23,89 | 0,83% | 1.828,00 |
| 19.12.2025 | 23,43 | 23,94 | 23,43 | 23,70 | 1,33% | 240,00 |
| 18.12.2025 | 23,24 | 23,46 | 23,03 | 23,39 | 0,54% | - |
| 17.12.2025 | 23,22 | 23,45 | 23,03 | 23,26 | 0,98% | 7,00 |
| 16.12.2025 | 22,72 | 23,14 | 22,54 | 23,04 | 0,59% | 37,00 |
| 15.12.2025 | 23,26 | 23,50 | 22,68 | 22,90 | -1,40% | 3.164,00 |
| 12.12.2025 | 23,56 | 23,82 | 23,08 | 23,23 | -1,20% | 2.132,00 |
| 11.12.2025 | 23,39 | 23,54 | 23,34 | 23,51 | -0,14% | 8,00 |
| 10.12.2025 | 24,03 | 24,18 | 23,54 | 23,54 | -2,00% | 153,00 |
| 09.12.2025 | 23,89 | 24,23 | 23,77 | 24,02 | 0,29% | 2.058,00 |
| 08.12.2025 | 23,89 | 24,19 | 23,72 | 23,95 | 1,33% | 1.142,00 |
| 05.12.2025 | 23,87 | 24,03 | 23,63 | 23,64 | -0,04% | 3.132,00 |
| 04.12.2025 | 23,57 | 23,93 | 23,51 | 23,65 | 0,34% | 860,00 |
| 03.12.2025 | 23,45 | 23,76 | 23,34 | 23,57 | 0,10% | 2.023,00 |
| 02.12.2025 | 23,39 | 23,69 | 23,35 | 23,54 | 0,78% | 656,00 |
| 01.12.2025 | 23,28 | 23,61 | 23,21 | 23,36 | 0,16% | 5.261,00 |
| 28.11.2025 | 23,05 | 23,64 | 23,00 | 23,32 | 1,17% | 1.285,00 |
| 27.11.2025 | 23,00 | 23,20 | 22,73 | 23,05 | 0,02% | 1.092,00 |
| 26.11.2025 | 22,91 | 23,29 | 22,85 | 23,05 | 0,57% | 4.254,00 |
| 25.11.2025 | 22,63 | 23,03 | 22,57 | 22,92 | 0,89% | 202,00 |
| 24.11.2025 | 22,55 | 22,87 | 22,37 | 22,72 | 0,93% | 1.265,00 |
| 21.11.2025 | 22,36 | 22,60 | 21,95 | 22,51 | 0,19% | 1.702,00 |
| 20.11.2025 | 23,03 | 23,16 | 22,26 | 22,46 | -1,53% | 696,00 |
| 19.11.2025 | 22,59 | 22,87 | 22,58 | 22,81 | 0,39% | 149,00 |
| 18.11.2025 | 22,40 | 22,80 | 22,37 | 22,73 | 0,70% | 1.604,00 |
| 17.11.2025 | 22,62 | 22,95 | 22,42 | 22,57 | -0,32% | 806,00 |
| 14.11.2025 | 22,58 | 22,93 | 22,39 | 22,64 | 0,02% | 270,00 |
| 13.11.2025 | 23,12 | 23,13 | 22,56 | 22,64 | -1,36% | 538,00 |
| 12.11.2025 | 22,94 | 23,17 | 22,80 | 22,95 | 0,65% | 628,00 |
| 11.11.2025 | 22,69 | 22,99 | 22,51 | 22,80 | 0,27% | 3.128,00 |
| 10.11.2025 | 23,00 | 23,29 | 22,45 | 22,74 | 1,36% | 1.893,00 |
| 07.11.2025 | 22,93 | 23,08 | 22,21 | 22,43 | -1,99% | 1.449,00 |
| 06.11.2025 | 23,40 | 23,60 | 22,84 | 22,89 | -2,38% | 447,00 |
| 05.11.2025 | 23,31 | 23,68 | 23,03 | 23,45 | 0,10% | 863,00 |
| 04.11.2025 | 23,23 | 23,72 | 23,13 | 23,42 | -0,03% | 169,00 |
| 03.11.2025 | 23,43 | 23,73 | 23,15 | 23,43 | 0,77% | 3.636,00 |
| 31.10.2025 | 23,20 | 23,55 | 22,88 | 23,25 | 0,18% | 919,00 |
| 30.10.2025 | 23,19 | 23,48 | 23,11 | 23,21 | -0,64% | 524,00 |
| 29.10.2025 | 23,55 | 23,69 | 23,13 | 23,36 | -0,26% | 2.104,00 |
| 28.10.2025 | 23,25 | 23,82 | 23,07 | 23,42 | -0,41% | 478,00 |
| 27.10.2025 | 22,81 | 23,72 | 22,42 | 23,52 | 4,55% | 3.968,00 |
| 24.10.2025 | 22,36 | 22,71 | 22,33 | 22,49 | 0,89% | 264,00 |
| 23.10.2025 | 21,90 | 22,35 | 21,70 | 22,30 | 1,94% | 965,00 |
| 22.10.2025 | 21,71 | 22,12 | 21,65 | 21,87 | 0,26% | 352,00 |
| 21.10.2025 | 21,69 | 22,12 | 21,69 | 21,81 | -0,64% | 584,00 |
| 20.10.2025 | 22,19 | 22,43 | 21,52 | 21,95 | -0,68% | 2.651,00 |
| 17.10.2025 | 22,24 | 22,48 | 21,94 | 22,10 | -1,55% | 1.002,00 |
| 16.10.2025 | 22,79 | 22,95 | 22,36 | 22,45 | -1,14% | 1.239,00 |
| 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 |