20,783€
0,78%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 20,71 | 21,02 | 20,34 | 20,77 | -0,76% | 720,00 |
| 31.01.2025 | 21,10 | 21,38 | 20,91 | 20,93 | -0,83% | 2.450,00 |
| 30.01.2025 | 20,74 | 21,26 | 20,73 | 21,11 | 1,87% | 1.181,00 |
| 29.01.2025 | 20,75 | 20,84 | 20,58 | 20,72 | 0,95% | - |
| 28.01.2025 | 20,50 | 20,71 | 20,27 | 20,52 | 1,02% | 155,00 |
| 27.01.2025 | 20,53 | 20,60 | 20,16 | 20,32 | -1,79% | 98,00 |
| 24.01.2025 | 20,96 | 21,07 | 20,49 | 20,69 | -1,06% | 175,00 |
| 23.01.2025 | 20,83 | 21,09 | 20,71 | 20,91 | 0,31% | 1.443,00 |
| 22.01.2025 | 20,65 | 21,06 | 20,65 | 20,84 | 0,45% | 671,00 |
| 21.01.2025 | 20,68 | 21,22 | 20,60 | 20,75 | 0,56% | 46,00 |
| 20.01.2025 | 20,93 | 21,00 | 20,24 | 20,64 | -0,72% | 1.249,00 |
| 17.01.2025 | 20,94 | 21,06 | 20,71 | 20,79 | -0,50% | 664,00 |
| 16.01.2025 | 21,12 | 21,28 | 20,84 | 20,89 | -0,51% | 1.827,00 |
| 15.01.2025 | 20,66 | 21,20 | 20,64 | 21,00 | 1,39% | 1.072,00 |
| 14.01.2025 | 20,94 | 21,05 | 20,55 | 20,71 | -0,20% | 270,00 |
| 13.01.2025 | 20,69 | 21,03 | 20,58 | 20,75 | -0,41% | 1.608,00 |
| 10.01.2025 | 20,82 | 21,29 | 20,74 | 20,84 | -0,47% | 890,00 |
| 09.01.2025 | 20,87 | 21,13 | 20,81 | 20,94 | -0,12% | 431,00 |
| 08.01.2025 | 20,96 | 21,20 | 20,73 | 20,96 | -0,63% | 374,00 |
| 07.01.2025 | 20,90 | 21,27 | 20,79 | 21,09 | 0,51% | 715,00 |
| 06.01.2025 | 21,15 | 21,75 | 20,88 | 20,99 | -0,32% | 546,00 |
| 03.01.2025 | 20,85 | 21,27 | 20,36 | 21,05 | 1,38% | 1.618,00 |
| 02.01.2025 | 20,26 | 21,30 | 20,25 | 20,77 | 2,70% | 2.927,00 |
| 30.12.2024 | 20,34 | 20,61 | 20,21 | 20,22 | -0,76% | 1.475,00 |
| 27.12.2024 | 20,29 | 22,42 | 20,10 | 20,38 | 0,31% | 1.043,00 |
| 23.12.2024 | 20,27 | 20,75 | 20,01 | 20,31 | 0,90% | 801,00 |
| 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 |