20,132€
0,18%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,05 | 20,41 | 19,80 | 20,13 | 0,18% | 530,00 |
| 19.12.2024 | 19,95 | 20,47 | 19,92 | 20,10 | -1,42% | 536,00 |
| 18.12.2024 | 20,73 | 20,95 | 20,28 | 20,39 | -1,37% | 1.003,00 |
| 17.12.2024 | 20,69 | 20,80 | 20,48 | 20,67 | 0,16% | 401,00 |
| 16.12.2024 | 20,38 | 21,24 | 20,27 | 20,64 | 1,07% | 3.019,00 |
| 13.12.2024 | 20,59 | 20,76 | 20,25 | 20,42 | -0,80% | 509,00 |
| 12.12.2024 | 20,27 | 20,75 | 20,27 | 20,58 | 1,15% | 1.563,00 |
| 11.12.2024 | 20,18 | 20,57 | 20,08 | 20,35 | 1,00% | 1.340,00 |
| 10.12.2024 | 20,00 | 20,37 | 19,96 | 20,15 | -0,49% | 464,00 |
| 09.12.2024 | 20,18 | 20,52 | 19,89 | 20,25 | 0,10% | 593,00 |
| 06.12.2024 | 20,15 | 20,35 | 20,05 | 20,23 | 0,54% | 476,00 |
| 05.12.2024 | 20,03 | 20,35 | 19,96 | 20,12 | 0,32% | 983,00 |
| 04.12.2024 | 20,22 | 20,41 | 19,85 | 20,05 | -0,65% | 74,00 |
| 03.12.2024 | 20,44 | 20,63 | 20,09 | 20,18 | -0,84% | 531,00 |
| 02.12.2024 | 20,16 | 20,56 | 20,04 | 20,36 | 1,11% | 3.622,00 |
| 29.11.2024 | 19,94 | 20,37 | 19,91 | 20,13 | 0,09% | 763,00 |
| 28.11.2024 | 20,12 | 20,31 | 19,92 | 20,11 | -0,39% | 154,00 |
| 27.11.2024 | 20,43 | 20,59 | 19,83 | 20,19 | -0,75% | 312,00 |
| 26.11.2024 | 20,25 | 20,65 | 20,07 | 20,35 | 0,11% | 933,00 |
| 25.11.2024 | 20,17 | 20,50 | 20,05 | 20,32 | 0,38% | 1.156,00 |
| 22.11.2024 | 20,06 | 20,29 | 19,88 | 20,25 | 0,68% | 754,00 |
| 21.11.2024 | 19,85 | 20,16 | 19,78 | 20,11 | 0,99% | - |
| 20.11.2024 | 19,90 | 20,13 | 19,74 | 19,91 | 0,57% | 4.447,00 |
| 19.11.2024 | 19,95 | 20,25 | 19,74 | 19,80 | -0,10% | 1.004,00 |
| 18.11.2024 | 19,81 | 19,96 | 19,62 | 19,82 | 0,34% | 310,00 |
| 15.11.2024 | 19,55 | 19,96 | 19,41 | 19,75 | 1,12% | 979,00 |
| 14.11.2024 | 19,54 | 19,82 | 19,36 | 19,53 | -0,29% | 1.386,00 |
| 13.11.2024 | 19,56 | 19,79 | 19,11 | 19,59 | 0,75% | 816,00 |
| 12.11.2024 | 19,15 | 19,68 | 19,00 | 19,44 | 0,27% | 231,00 |
| 11.11.2024 | 19,12 | 19,66 | 18,97 | 19,39 | 1,64% | 49,00 |
| 08.11.2024 | 19,13 | 19,36 | 18,90 | 19,08 | -0,56% | 304,00 |
| 07.11.2024 | 19,57 | 19,76 | 18,88 | 19,19 | -1,07% | 1.150,00 |
| 06.11.2024 | 18,73 | 19,61 | 18,73 | 19,39 | 3,84% | 215,00 |
| 05.11.2024 | 18,56 | 18,87 | 18,38 | 18,68 | 0,98% | 1.065,00 |
| 04.11.2024 | 18,66 | 18,77 | 18,27 | 18,49 | -1,12% | 407,00 |
| 01.11.2024 | 18,69 | 18,88 | 18,38 | 18,70 | -0,10% | 780,00 |
| 31.10.2024 | 18,60 | 18,88 | 18,42 | 18,72 | 0,12% | 524,00 |
| 30.10.2024 | 18,57 | 18,77 | 18,48 | 18,70 | -0,15% | 84,00 |
| 29.10.2024 | 18,73 | 19,05 | 18,70 | 18,73 | -0,34% | 399,00 |
| 28.10.2024 | 18,88 | 18,96 | 18,60 | 18,79 | 0,03% | 268,00 |
| 25.10.2024 | 18,67 | 18,95 | 18,61 | 18,79 | 0,68% | 279,00 |
| 24.10.2024 | 18,63 | 18,92 | 18,47 | 18,66 | 0,10% | 994,00 |
| 23.10.2024 | 18,84 | 18,99 | 18,55 | 18,64 | -0,77% | 845,00 |
| 22.10.2024 | 18,94 | 19,05 | 18,53 | 18,79 | -0,52% | 1.153,00 |
| 21.10.2024 | 18,59 | 19,11 | 18,55 | 18,89 | 1,85% | 1.024,00 |
| 18.10.2024 | 18,68 | 18,92 | 18,47 | 18,54 | -0,40% | 1.269,00 |
| 17.10.2024 | 18,49 | 18,70 | 18,41 | 18,62 | 0,42% | 292,00 |
| 16.10.2024 | 18,52 | 18,67 | 18,38 | 18,54 | 0,07% | 165,00 |
| 15.10.2024 | 18,51 | 18,65 | 18,37 | 18,53 | -0,57% | 568,00 |
| 14.10.2024 | 18,60 | 18,77 | 18,34 | 18,63 | 0,07% | 1.409,00 |
| 11.10.2024 | 18,15 | 18,70 | 18,01 | 18,62 | 1,97% | 1.890,00 |
| 10.10.2024 | 18,04 | 18,41 | 17,93 | 18,26 | 1,33% | 168,00 |
| 09.10.2024 | 17,73 | 18,14 | 17,58 | 18,02 | 1,28% | 239,00 |
| 08.10.2024 | 17,69 | 17,87 | 17,21 | 17,79 | 0,12% | 697,00 |
| 07.10.2024 | 18,04 | 18,14 | 17,66 | 17,77 | -0,79% | 1.619,00 |
| 04.10.2024 | 17,78 | 17,97 | 17,60 | 17,91 | 1,81% | 240,00 |
| 03.10.2024 | 17,60 | 17,72 | 17,33 | 17,60 | -0,50% | 996,00 |
| 02.10.2024 | 17,99 | 18,12 | 17,40 | 17,68 | 0,37% | 1.639,00 |
| 01.10.2024 | 17,43 | 17,72 | 17,39 | 17,62 | 1,28% | 738,00 |
| 30.09.2024 | 17,65 | 17,75 | 17,36 | 17,40 | -0,71% | 42,00 |
| 27.09.2024 | 17,52 | 17,70 | 17,43 | 17,52 | -0,61% | 377,00 |
| 26.09.2024 | 17,80 | 17,89 | 17,54 | 17,63 | 0,36% | 222,00 |
| 25.09.2024 | 17,51 | 17,68 | 17,43 | 17,57 | -1,02% | 289,00 |
| 24.09.2024 | 17,76 | 17,91 | 17,62 | 17,75 | 0,59% | 66,00 |
| 23.09.2024 | 17,65 | 17,78 | 17,48 | 17,64 | 0,10% | 635,00 |
| 20.09.2024 | 17,88 | 17,95 | 17,56 | 17,63 | -0,99% | 176,00 |
| 19.09.2024 | 17,76 | 18,03 | 16,97 | 17,80 | 0,56% | 4,00 |
| 18.09.2024 | 17,77 | 17,93 | 16,94 | 17,70 | -0,30% | 192,00 |
| 17.09.2024 | 17,90 | 17,99 | 17,62 | 17,76 | -0,36% | 150,00 |
| 16.09.2024 | 17,84 | 17,92 | 17,65 | 17,82 | 0,00% | 460,00 |
| 13.09.2024 | 17,94 | 18,03 | 17,74 | 17,82 | -0,53% | 39,00 |
| 12.09.2024 | 17,77 | 18,09 | 17,68 | 17,92 | 0,52% | 229,00 |
| 11.09.2024 | 17,59 | 17,87 | 17,43 | 17,82 | 1,26% | 138,00 |
| 10.09.2024 | 17,79 | 17,89 | 17,47 | 17,60 | -1,35% | 4,00 |
| 09.09.2024 | 17,60 | 17,96 | 17,48 | 17,84 | 1,65% | 609,00 |
| 06.09.2024 | 17,71 | 17,95 | 17,42 | 17,55 | -1,00% | 1.476,00 |
| 05.09.2024 | 17,53 | 17,92 | 17,51 | 17,73 | 0,69% | 123,00 |
| 04.09.2024 | 17,33 | 17,78 | 17,31 | 17,61 | 0,38% | 409,00 |
| 03.09.2024 | 17,56 | 17,86 | 17,47 | 17,54 | -1,49% | 66,00 |
| 02.09.2024 | 17,62 | 17,86 | 17,52 | 17,81 | 0,16% | 889,00 |
| 30.08.2024 | 17,56 | 17,85 | 17,38 | 17,78 | 1,66% | 1.325,00 |
| 29.08.2024 | 17,19 | 17,56 | 17,18 | 17,49 | 1,52% | 1,00 |
| 28.08.2024 | 17,34 | 17,45 | 17,02 | 17,23 | -0,53% | 1.000,00 |
| 27.08.2024 | 17,16 | 17,43 | 17,07 | 17,32 | 0,87% | 223,00 |
| 26.08.2024 | 17,17 | 17,34 | 16,84 | 17,17 | -0,17% | 235,00 |
| 23.08.2024 | 17,09 | 17,36 | 17,03 | 17,20 | 0,70% | 181,00 |
| 22.08.2024 | 17,17 | 17,25 | 16,98 | 17,08 | -0,66% | 1.515,00 |
| 21.08.2024 | 17,21 | 17,29 | 17,08 | 17,19 | -0,10% | 8,00 |
| 20.08.2024 | 17,20 | 17,38 | 17,13 | 17,21 | -0,21% | 165,00 |
| 19.08.2024 | 17,32 | 17,37 | 17,03 | 17,25 | -0,39% | 208,00 |
| 16.08.2024 | 17,41 | 17,50 | 17,18 | 17,31 | -0,02% | 280,00 |
| 15.08.2024 | 17,01 | 17,36 | 16,80 | 17,32 | 1,89% | 981,00 |
| 14.08.2024 | 16,88 | 17,10 | 16,78 | 17,00 | 0,18% | 31,00 |
| 13.08.2024 | 16,93 | 17,07 | 16,81 | 16,97 | 0,37% | 501,00 |
| 12.08.2024 | 16,91 | 17,12 | 16,72 | 16,90 | 0,19% | 3,00 |
| 09.08.2024 | 16,74 | 17,02 | 16,65 | 16,87 | 1,47% | 2.813,00 |
| 08.08.2024 | 16,19 | 16,69 | 16,16 | 16,63 | 2,50% | 1,00 |
| 07.08.2024 | 16,42 | 16,70 | 16,21 | 16,22 | 0,49% | 14.454,00 |
| 06.08.2024 | 15,80 | 16,25 | 15,76 | 16,14 | 3,09% | 493,00 |
| 05.08.2024 | 15,38 | 15,93 | 15,27 | 15,66 | -2,60% | 17.698,00 |