20,215€
0,02%
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 | 20,17 | 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 |
| 29.05.2025 | 21,33 | 21,37 | 20,84 | 21,03 | -0,18% | 696,00 |
| 28.05.2025 | 21,03 | 21,30 | 20,92 | 21,07 | 0,15% | 66,00 |
| 27.05.2025 | 21,03 | 21,17 | 20,95 | 21,04 | -0,18% | 201,00 |
| 26.05.2025 | 20,99 | 21,45 | 20,61 | 21,07 | 0,18% | 130,00 |
| 23.05.2025 | 21,04 | 21,45 | 20,67 | 21,04 | 0,00% | 1.547,00 |
| 22.05.2025 | 20,90 | 21,33 | 20,76 | 21,04 | 0,47% | 740,00 |
| 21.05.2025 | 21,00 | 21,25 | 20,86 | 20,94 | -0,30% | 38.517,00 |
| 20.05.2025 | 20,84 | 21,34 | 20,80 | 21,00 | 0,35% | 436,00 |
| 19.05.2025 | 20,58 | 21,17 | 20,50 | 20,93 | 0,82% | 1.704,00 |
| 16.05.2025 | 20,73 | 20,76 | 20,47 | 20,76 | -0,08% | 276,00 |
| 15.05.2025 | 20,64 | 21,05 | 20,51 | 20,78 | 0,01% | 575,00 |
| 14.05.2025 | 20,86 | 21,42 | 20,47 | 20,77 | 0,18% | 20,00 |
| 13.05.2025 | 20,31 | 20,99 | 20,29 | 20,74 | 1,42% | 354,00 |
| 12.05.2025 | 20,53 | 21,02 | 20,01 | 20,45 | 0,55% | 835,00 |
| 09.05.2025 | 20,00 | 20,34 | 19,85 | 20,33 | 1,37% | 653,00 |
| 08.05.2025 | 19,44 | 20,33 | 19,40 | 20,06 | 3,91% | 63,00 |
| 07.05.2025 | 19,33 | 19,72 | 19,03 | 19,30 | -0,83% | 570,00 |
| 06.05.2025 | 19,31 | 19,63 | 19,28 | 19,46 | -0,38% | 252,00 |
| 05.05.2025 | 19,58 | 19,76 | 19,23 | 19,54 | -0,14% | 692,00 |
| 02.05.2025 | 20,04 | 20,30 | 19,32 | 19,57 | -0,06% | 1.492,00 |
| 30.04.2025 | 19,54 | 19,70 | 19,14 | 19,58 | 0,51% | 473,00 |
| 29.04.2025 | 19,65 | 19,73 | 19,34 | 19,48 | 0,07% | 8,00 |
| 28.04.2025 | 19,65 | 19,79 | 19,37 | 19,47 | -1,06% | 2.328,00 |
| 25.04.2025 | 19,74 | 19,88 | 19,39 | 19,67 | 0,20% | 1.154,00 |
| 24.04.2025 | 19,39 | 19,69 | 19,15 | 19,64 | 1,08% | 139,00 |
| 23.04.2025 | 19,42 | 20,13 | 19,11 | 19,43 | 2,23% | 569,00 |
| 22.04.2025 | 19,27 | 19,27 | 18,41 | 19,00 | -0,61% | 1.199,00 |
| 17.04.2025 | 19,19 | 19,60 | 18,81 | 19,12 | 1,12% | 21,00 |
| 16.04.2025 | 18,78 | 19,34 | 18,78 | 18,91 | -1,66% | - |
| 15.04.2025 | 19,03 | 19,96 | 18,88 | 19,23 | 0,99% | 1.559,00 |
| 14.04.2025 | 18,43 | 19,46 | 18,39 | 19,04 | 3,24% | 1.491,00 |
| 11.04.2025 | 17,99 | 18,81 | 17,68 | 18,44 | 3,63% | 523,00 |
| 10.04.2025 | 18,41 | 18,68 | 17,48 | 17,80 | -2,27% | 137,00 |
| 09.04.2025 | 17,27 | 19,33 | 16,75 | 18,21 | 5,79% | 2.220,00 |
| 08.04.2025 | 17,56 | 18,14 | 17,07 | 17,21 | -1,76% | 2.396,00 |
| 07.04.2025 | 16,76 | 17,94 | 16,42 | 17,52 | -1,17% | 1.061,00 |
| 04.04.2025 | 18,70 | 18,84 | 17,09 | 17,73 | -5,92% | 18.504,00 |
| 03.04.2025 | 19,50 | 19,63 | 18,20 | 18,84 | -5,62% | - |
| 02.04.2025 | 19,81 | 20,10 | 19,75 | 19,97 | 0,90% | 663,00 |
| 01.04.2025 | 20,07 | 20,36 | 19,50 | 19,79 | -1,44% | 1.041,00 |
| 31.03.2025 | 20,38 | 20,53 | 19,73 | 20,08 | -1,34% | 323,00 |
| 28.03.2025 | 20,71 | 20,85 | 20,29 | 20,35 | -1,80% | 289,00 |
| 27.03.2025 | 20,90 | 21,06 | 20,51 | 20,72 | -0,99% | 274,00 |
| 26.03.2025 | 20,90 | 21,11 | 20,73 | 20,93 | -0,18% | 89,00 |
| 25.03.2025 | 20,53 | 20,98 | 20,52 | 20,97 | 1,35% | 51,00 |
| 24.03.2025 | 20,33 | 21,17 | 20,01 | 20,69 | 2,21% | 1.167,00 |
| 21.03.2025 | 20,50 | 20,50 | 20,10 | 20,24 | -0,32% | 330,00 |
| 20.03.2025 | 20,22 | 20,60 | 20,20 | 20,31 | 0,46% | 34,00 |
| 19.03.2025 | 19,93 | 20,27 | 19,76 | 20,21 | 0,71% | - |
| 18.03.2025 | 20,41 | 20,51 | 20,01 | 20,07 | -1,23% | 623,00 |
| 17.03.2025 | 20,19 | 20,46 | 19,95 | 20,32 | 1,07% | 1.879,00 |
| 14.03.2025 | 19,81 | 20,28 | 19,78 | 20,10 | 0,99% | 58,00 |
| 13.03.2025 | 19,85 | 20,01 | 19,69 | 19,91 | 1,13% | 151,00 |
| 12.03.2025 | 19,49 | 20,04 | 19,36 | 19,69 | 1,07% | 4.765,00 |
| 11.03.2025 | 19,71 | 19,80 | 19,24 | 19,48 | -0,81% | 1.657,00 |
| 10.03.2025 | 19,96 | 20,16 | 19,51 | 19,64 | -2,31% | 2.238,00 |
| 07.03.2025 | 19,97 | 20,35 | 19,52 | 20,10 | 0,72% | 3.092,00 |
| 06.03.2025 | 20,09 | 20,33 | 19,72 | 19,96 | -0,73% | 248,00 |
| 05.03.2025 | 20,47 | 20,61 | 19,81 | 20,10 | -0,11% | 704,00 |
| 04.03.2025 | 20,25 | 20,58 | 20,01 | 20,13 | -1,49% | 2.429,00 |
| 03.03.2025 | 20,63 | 20,96 | 20,25 | 20,43 | -1,65% | 1.973,00 |
| 28.02.2025 | 20,47 | 20,89 | 20,36 | 20,77 | 0,73% | 299,00 |
| 27.02.2025 | 20,89 | 21,04 | 20,61 | 20,62 | -0,83% | 508,00 |
| 26.02.2025 | 20,66 | 20,98 | 20,59 | 20,80 | 1,12% | 600,00 |
| 25.02.2025 | 20,91 | 20,95 | 20,48 | 20,57 | -1,24% | 44,00 |
| 24.02.2025 | 20,96 | 21,17 | 20,64 | 20,82 | -0,79% | 2.109,00 |
| 21.02.2025 | 20,90 | 21,54 | 20,71 | 20,99 | 0,91% | 5.031,00 |
| 20.02.2025 | 20,93 | 21,13 | 20,64 | 20,80 | -0,55% | 325,00 |
| 19.02.2025 | 21,00 | 21,21 | 20,86 | 20,91 | -0,01% | 451,00 |
| 18.02.2025 | 21,02 | 21,15 | 20,70 | 20,92 | 0,16% | 359,00 |
| 17.02.2025 | 20,89 | 21,14 | 20,75 | 20,88 | 0,43% | 768,00 |
| 14.02.2025 | 20,99 | 21,15 | 20,59 | 20,79 | 0,76% | 469,00 |
| 13.02.2025 | 20,60 | 20,84 | 20,44 | 20,64 | 0,30% | 510,00 |
| 12.02.2025 | 20,51 | 20,81 | 20,22 | 20,57 | 0,44% | 1.424,00 |
| 11.02.2025 | 20,92 | 20,97 | 20,42 | 20,48 | -2,27% | 1.565,00 |
| 10.02.2025 | 20,96 | 21,03 | 20,68 | 20,96 | 0,79% | 677,00 |
| 07.02.2025 | 21,11 | 21,22 | 20,63 | 20,79 | -0,61% | 2.879,00 |
| 06.02.2025 | 20,75 | 21,15 | 20,61 | 20,92 | 1,08% | 514,00 |
| 05.02.2025 | 20,72 | 20,89 | 20,50 | 20,70 | -0,60% | 112,00 |
| 04.02.2025 | 21,00 | 21,21 | 20,53 | 20,82 | 0,25% | 432,00 |