26,035€
0,97%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,83 | 26,40 | 25,82 | 26,04 | 0,99% | 2.449,00 |
| 28.05.2026 | 25,80 | 26,39 | 25,40 | 25,79 | 0,20% | 1.807,00 |
| 27.05.2026 | 25,53 | 26,22 | 25,36 | 25,73 | 0,02% | 1.834,00 |
| 26.05.2026 | 25,64 | 26,02 | 25,28 | 25,73 | 0,10% | 254,00 |
| 25.05.2026 | 25,50 | 25,92 | 25,33 | 25,70 | 1,24% | 1.140,00 |
| 22.05.2026 | 25,92 | 25,92 | 25,23 | 25,39 | -0,73% | 1.124,00 |
| 21.05.2026 | 25,50 | 25,65 | 25,24 | 25,58 | 1,11% | 3.547,00 |
| 20.05.2026 | 25,09 | 25,36 | 25,09 | 25,30 | -0,04% | 120,00 |
| 19.05.2026 | 25,22 | 25,60 | 25,18 | 25,31 | 0,10% | 899,00 |
| 18.05.2026 | 25,34 | 25,72 | 24,92 | 25,28 | -0,91% | 2.512,00 |
| 15.05.2026 | 25,09 | 25,73 | 24,91 | 25,51 | 1,10% | 3.892,00 |
| 14.05.2026 | 25,26 | 25,49 | 24,95 | 25,24 | 0,08% | 904,00 |
| 13.05.2026 | 25,43 | 25,70 | 24,75 | 25,22 | -0,64% | 1.860,00 |
| 12.05.2026 | 25,24 | 25,64 | 24,86 | 25,38 | 0,33% | 1.764,00 |
| 11.05.2026 | 25,34 | 25,72 | 24,99 | 25,30 | -0,05% | 1.248,00 |
| 08.05.2026 | 25,52 | 25,77 | 25,07 | 25,31 | -0,81% | 1.649,00 |
| 07.05.2026 | 25,64 | 25,93 | 25,15 | 25,52 | 0,71% | 593,00 |
| 06.05.2026 | 25,46 | 25,76 | 25,21 | 25,34 | -0,70% | 96,00 |
| 05.05.2026 | 25,51 | 25,93 | 25,26 | 25,51 | 0,35% | 1.304,00 |
| 04.05.2026 | 25,26 | 25,77 | 25,19 | 25,42 | -0,35% | 1.624,00 |
| 30.04.2026 | 25,42 | 25,95 | 25,22 | 25,51 | 0,09% | 191,00 |
| 29.04.2026 | 26,11 | 26,12 | 25,26 | 25,49 | -2,15% | 906,00 |
| 28.04.2026 | 25,62 | 26,26 | 25,61 | 26,05 | 1,31% | 199,00 |
| 27.04.2026 | 25,88 | 26,02 | 25,38 | 25,71 | 0,29% | 1.383,00 |
| 24.04.2026 | 25,99 | 26,21 | 25,47 | 25,64 | -0,83% | 2.212,00 |
| 23.04.2026 | 25,88 | 26,40 | 25,37 | 25,85 | -1,64% | 344,00 |
| 22.04.2026 | 25,72 | 26,40 | 25,69 | 26,28 | 2,43% | 565,00 |
| 21.04.2026 | 25,59 | 26,13 | 25,16 | 25,66 | 0,51% | 1.412,00 |
| 20.04.2026 | 25,39 | 25,92 | 25,10 | 25,53 | -0,11% | 1.725,00 |
| 17.04.2026 | 25,33 | 25,62 | 25,20 | 25,56 | 0,43% | 3.990,00 |
| 16.04.2026 | 25,27 | 25,62 | 24,99 | 25,45 | 2,53% | 473,00 |
| 15.04.2026 | 24,62 | 25,20 | 24,30 | 24,82 | 1,45% | 1.204,00 |
| 14.04.2026 | 24,60 | 24,95 | 24,14 | 24,47 | 0,86% | 9.616,00 |
| 13.04.2026 | 23,92 | 24,55 | 23,91 | 24,26 | 0,55% | 1.196,00 |
| 10.04.2026 | 24,61 | 24,88 | 23,99 | 24,13 | -0,54% | 565,00 |
| 09.04.2026 | 24,15 | 24,55 | 23,99 | 24,26 | -0,27% | 494,00 |
| 08.04.2026 | 24,43 | 25,47 | 23,88 | 24,32 | 3,28% | 2.097,00 |
| 07.04.2026 | 23,21 | 23,93 | 22,69 | 23,55 | 1,50% | 1.750,00 |
| 02.04.2026 | 22,43 | 23,44 | 22,43 | 23,20 | 0,73% | 242,00 |
| 01.04.2026 | 23,45 | 23,96 | 22,66 | 23,03 | -0,82% | 3.907,00 |
| 31.03.2026 | 22,53 | 23,52 | 22,46 | 23,22 | 3,37% | 511,00 |
| 30.03.2026 | 22,64 | 22,94 | 22,19 | 22,47 | -0,56% | 463,00 |
| 27.03.2026 | 22,60 | 22,87 | 22,32 | 22,59 | 1,13% | 1.111,00 |
| 26.03.2026 | 22,52 | 22,82 | 22,10 | 22,34 | -2,07% | 1.620,00 |
| 25.03.2026 | 22,25 | 22,92 | 22,25 | 22,81 | 2,87% | 454,00 |
| 24.03.2026 | 22,16 | 22,45 | 21,79 | 22,18 | 0,81% | 121,00 |
| 23.03.2026 | 21,51 | 22,52 | 20,69 | 22,00 | -0,01% | 4.716,00 |
| 20.03.2026 | 22,51 | 22,65 | 21,93 | 22,00 | -1,74% | 1.786,00 |
| 19.03.2026 | 22,81 | 22,91 | 21,95 | 22,39 | -2,81% | 1.346,00 |
| 18.03.2026 | 23,04 | 23,17 | 22,62 | 23,04 | 0,79% | 755,00 |
| 17.03.2026 | 22,52 | 23,07 | 22,51 | 22,86 | 1,05% | 940,00 |
| 16.03.2026 | 22,80 | 22,89 | 22,38 | 22,62 | 0,51% | 2.682,00 |
| 13.03.2026 | 22,79 | 23,00 | 22,26 | 22,51 | -0,04% | 1.423,00 |
| 12.03.2026 | 22,95 | 23,19 | 22,36 | 22,52 | -2,86% | 129,00 |
| 11.03.2026 | 22,85 | 23,20 | 22,42 | 23,18 | 1,49% | 195,00 |
| 10.03.2026 | 22,66 | 23,13 | 22,45 | 22,84 | 1,77% | 2.377,00 |
| 09.03.2026 | 22,56 | 22,73 | 22,07 | 22,44 | -2,24% | 3.261,00 |
| 06.03.2026 | 23,51 | 23,57 | 22,82 | 22,96 | -1,53% | 225,00 |
| 05.03.2026 | 23,02 | 23,51 | 22,69 | 23,31 | 0,37% | 1.660,00 |
| 04.03.2026 | 22,46 | 23,32 | 22,33 | 23,23 | 3,21% | 2.653,00 |
| 03.03.2026 | 23,21 | 23,46 | 22,20 | 22,51 | -5,53% | 16.115,00 |
| 02.03.2026 | 23,63 | 24,05 | 23,24 | 23,82 | -0,19% | 4.150,00 |
| 27.02.2026 | 24,46 | 24,52 | 23,78 | 23,87 | -1,87% | 1.797,00 |
| 26.02.2026 | 24,27 | 24,49 | 23,89 | 24,32 | 0,51% | 328,00 |
| 25.02.2026 | 24,31 | 24,44 | 23,87 | 24,20 | 0,05% | 2.308,00 |
| 24.02.2026 | 24,53 | 24,83 | 24,10 | 24,19 | -1,09% | 375,00 |
| 23.02.2026 | 24,36 | 24,71 | 24,05 | 24,46 | 0,62% | 3.786,00 |
| 20.02.2026 | 24,24 | 24,61 | 24,08 | 24,31 | 0,10% | 1.498,00 |
| 19.02.2026 | 24,02 | 24,30 | 23,76 | 24,28 | 1,31% | 598,00 |
| 18.02.2026 | 23,96 | 24,24 | 23,77 | 23,97 | 0,00% | 1.004,00 |
| 17.02.2026 | 23,84 | 24,08 | 23,54 | 23,97 | -0,84% | 147,00 |
| 16.02.2026 | 24,18 | 24,34 | 23,85 | 24,17 | 0,66% | 1.810,00 |
| 13.02.2026 | 24,19 | 24,26 | 23,86 | 24,01 | -0,21% | 365,00 |
| 12.02.2026 | 24,45 | 24,54 | 23,90 | 24,06 | -0,96% | 1.717,00 |
| 11.02.2026 | 24,24 | 24,44 | 24,09 | 24,29 | 0,28% | 4.437,00 |
| 10.02.2026 | 23,63 | 24,48 | 23,61 | 24,23 | 2,45% | 1.324,00 |
| 09.02.2026 | 23,77 | 24,19 | 23,39 | 23,65 | -0,54% | 6.934,00 |
| 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 |