£17,127
-0,15%
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 | 16,73 | 17,19 | 16,73 | 17,05 | -0,62% | - |
| 27.02.2025 | 17,06 | 17,38 | 17,05 | 17,15 | -0,70% | - |
| 26.02.2025 | 17,29 | 17,31 | 17,16 | 17,27 | 1,32% | - |
| 25.02.2025 | 17,18 | 17,38 | 17,01 | 17,05 | -1,32% | - |
| 24.02.2025 | 17,34 | 17,50 | 17,15 | 17,28 | -1,77% | - |
| 21.02.2025 | 17,29 | 17,70 | 17,29 | 17,59 | 1,96% | - |
| 20.02.2025 | 17,28 | 17,38 | 17,18 | 17,25 | -0,56% | - |
| 19.02.2025 | 17,42 | 17,48 | 17,30 | 17,35 | -0,05% | - |
| 18.02.2025 | 17,40 | 17,44 | 17,18 | 17,36 | -0,02% | - |
| 17.02.2025 | 17,42 | 17,58 | 17,35 | 17,36 | 0,40% | - |
| 14.02.2025 | 17,33 | 17,39 | 17,21 | 17,29 | 0,41% | - |
| 13.02.2025 | 17,16 | 17,30 | 17,09 | 17,22 | 0,34% | - |
| 12.02.2025 | 17,10 | 17,29 | 15,37 | 17,16 | 0,31% | - |
| 11.02.2025 | 17,31 | 17,38 | 17,04 | 17,11 | -1,67% | - |
| 10.02.2025 | 17,44 | 17,46 | 17,25 | 17,40 | 0,39% | - |
| 07.02.2025 | 17,62 | 17,62 | 17,32 | 17,33 | -0,77% | - |
| 06.02.2025 | 17,33 | 17,54 | 17,19 | 17,47 | 1,31% | - |
| 05.02.2025 | 17,24 | 17,30 | 17,17 | 17,24 | -1,12% | - |
| 04.02.2025 | 17,42 | 17,50 | 17,08 | 17,44 | 1,15% | - |
| 03.02.2025 | 17,41 | 17,44 | 17,05 | 17,24 | -2,76% | - |
| 31.01.2025 | 17,74 | 17,82 | 17,63 | 17,73 | 0,46% | - |
| 30.01.2025 | 17,29 | 17,67 | 17,28 | 17,65 | 1,49% | - |
| 29.01.2025 | 17,36 | 17,46 | 17,22 | 17,39 | 1,63% | - |
| 28.01.2025 | 17,20 | 17,32 | 17,03 | 17,11 | -0,02% | - |
| 27.01.2025 | 17,16 | 17,31 | 17,01 | 17,11 | -1,84% | - |
| 24.01.2025 | 17,75 | 17,75 | 17,39 | 17,43 | -1,20% | - |
| 23.01.2025 | 17,65 | 17,73 | 17,56 | 17,64 | 0,10% | - |
| 22.01.2025 | 17,44 | 17,72 | 17,43 | 17,62 | 0,59% | - |
| 21.01.2025 | 17,46 | 17,80 | 17,42 | 17,52 | 0,47% | - |
| 20.01.2025 | 17,68 | 17,68 | 17,37 | 17,44 | -0,87% | - |
| 17.01.2025 | 17,68 | 17,70 | 17,48 | 17,59 | -0,26% | - |
| 16.01.2025 | 17,88 | 17,93 | 17,56 | 17,64 | 0,08% | - |
| 15.01.2025 | 17,45 | 17,70 | 15,73 | 17,62 | 0,73% | - |
| 14.01.2025 | 17,60 | 17,62 | 17,23 | 17,49 | 0,17% | - |
| 13.01.2025 | 17,47 | 17,68 | 17,31 | 17,46 | -0,14% | - |
| 10.01.2025 | 17,45 | 17,71 | 17,36 | 17,49 | -0,24% | - |
| 09.01.2025 | 17,51 | 17,66 | 17,45 | 17,53 | 0,38% | - |
| 08.01.2025 | 17,39 | 17,56 | 17,30 | 17,46 | -0,22% | - |
| 07.01.2025 | 17,33 | 17,52 | 17,27 | 17,50 | 0,14% | - |
| 06.01.2025 | 17,44 | 17,83 | 17,35 | 17,48 | 0,22% | - |
| 03.01.2025 | 17,30 | 17,49 | 17,27 | 17,44 | 0,56% | - |
| 02.01.2025 | 16,77 | 17,35 | 16,77 | 17,34 | 3,30% | - |
| 30.12.2024 | 16,77 | 16,93 | 16,75 | 16,79 | -6,70% | - |
| 27.12.2024 | 16,79 | 18,00 | 16,75 | 18,00 | 7,11% | - |
| 23.12.2024 | 16,85 | 16,93 | 16,65 | 16,80 | 0,51% | - |
| 20.12.2024 | 16,63 | 16,83 | 16,47 | 16,72 | 0,22% | - |
| 19.12.2024 | 16,63 | 16,88 | 16,54 | 16,68 | -2,16% | - |
| 18.12.2024 | 17,10 | 17,22 | 17,04 | 17,05 | 0,21% | - |
| 17.12.2024 | 17,09 | 17,13 | 16,96 | 17,01 | -0,71% | - |
| 16.12.2024 | 16,92 | 17,42 | 16,91 | 17,14 | 0,99% | - |
| 13.12.2024 | 17,02 | 17,05 | 16,87 | 16,97 | -0,16% | - |
| 12.12.2024 | 16,87 | 17,08 | 16,86 | 16,99 | 1,71% | - |
| 11.12.2024 | 16,63 | 16,78 | 16,53 | 16,71 | 0,36% | - |
| 10.12.2024 | 16,52 | 16,81 | 16,49 | 16,65 | -0,70% | - |
| 09.12.2024 | 16,90 | 16,98 | 16,71 | 16,77 | -0,10% | - |
| 06.12.2024 | 16,70 | 16,82 | 16,67 | 16,78 | 0,53% | - |
| 05.12.2024 | 16,59 | 16,76 | 16,52 | 16,69 | 0,66% | - |
| 04.12.2024 | 16,80 | 16,91 | 16,47 | 16,58 | -0,88% | - |
| 03.12.2024 | 16,94 | 16,96 | 16,69 | 16,73 | -0,72% | - |
| 02.12.2024 | 16,72 | 16,86 | 16,66 | 16,85 | 0,78% | - |
| 29.11.2024 | 16,60 | 16,75 | 16,57 | 16,72 | -0,20% | - |
| 28.11.2024 | 16,72 | 16,86 | 16,70 | 16,76 | -0,10% | - |
| 27.11.2024 | 17,11 | 17,18 | 16,69 | 16,77 | -1,71% | - |
| 26.11.2024 | 16,88 | 17,14 | 16,83 | 17,07 | 0,75% | - |
| 25.11.2024 | 16,73 | 17,04 | 13,97 | 16,94 | 0,98% | - |
| 22.11.2024 | 16,67 | 16,78 | 16,59 | 16,77 | 0,90% | - |
| 21.11.2024 | 16,53 | 16,74 | 16,45 | 16,62 | 0,81% | - |
| 20.11.2024 | 16,59 | 16,76 | 16,47 | 16,49 | -0,53% | - |
| 19.11.2024 | 16,73 | 16,79 | 16,52 | 16,58 | -0,21% | - |
| 18.11.2024 | 16,57 | 16,67 | 16,42 | 16,61 | 0,69% | - |
| 15.11.2024 | 16,28 | 16,62 | 16,22 | 16,50 | 1,49% | - |
| 14.11.2024 | 16,23 | 16,47 | 16,20 | 16,26 | -0,04% | - |
| 13.11.2024 | 16,27 | 16,43 | 13,92 | 16,27 | 0,71% | - |
| 12.11.2024 | 15,85 | 16,19 | 15,85 | 16,15 | 0,95% | - |
| 11.11.2024 | 15,97 | 16,24 | 15,84 | 16,00 | 0,67% | - |
| 08.11.2024 | 15,88 | 16,01 | 15,76 | 15,89 | 0,01% | - |
| 07.11.2024 | 16,29 | 16,34 | 15,83 | 15,89 | -1,54% | - |
| 06.11.2024 | 15,70 | 16,20 | 15,68 | 16,14 | 2,80% | - |
| 05.11.2024 | 15,65 | 15,76 | 15,47 | 15,70 | 0,48% | - |
| 04.11.2024 | 15,68 | 15,71 | 15,50 | 15,63 | -0,63% | - |
| 01.11.2024 | 15,73 | 15,78 | 15,58 | 15,72 | 0,14% | - |
| 31.10.2024 | 15,50 | 15,75 | 15,43 | 15,70 | 0,84% | - |
| 30.10.2024 | 15,49 | 15,66 | 15,42 | 15,57 | -0,92% | - |
| 29.10.2024 | 15,58 | 15,80 | 15,58 | 15,72 | 0,16% | - |
| 28.10.2024 | 15,70 | 15,74 | 15,56 | 15,69 | -0,33% | - |
| 25.10.2024 | 15,52 | 15,79 | 15,48 | 15,74 | 1,85% | - |
| 24.10.2024 | 15,54 | 15,60 | 15,43 | 15,46 | -0,65% | - |
| 23.10.2024 | 15,65 | 15,71 | 15,50 | 15,56 | -0,49% | - |
| 22.10.2024 | 15,65 | 15,72 | 15,50 | 15,64 | -0,01% | - |
| 21.10.2024 | 15,34 | 15,91 | 15,34 | 15,64 | 1,02% | - |
| 18.10.2024 | 15,59 | 15,64 | 15,47 | 15,48 | -0,36% | - |
| 17.10.2024 | 15,56 | 15,58 | 15,48 | 15,54 | -0,11% | - |
| 16.10.2024 | 15,53 | 15,95 | 15,46 | 15,55 | 0,86% | - |
| 15.10.2024 | 15,32 | 15,53 | 15,30 | 15,42 | -0,54% | - |
| 14.10.2024 | 15,51 | 15,64 | 15,42 | 15,50 | 0,14% | - |
| 11.10.2024 | 15,14 | 15,54 | 15,07 | 15,48 | 2,01% | - |
| 10.10.2024 | 15,07 | 15,25 | 15,05 | 15,18 | 0,75% | - |
| 09.10.2024 | 14,75 | 15,10 | 14,73 | 15,07 | 1,05% | - |
| 08.10.2024 | 14,54 | 14,92 | 14,46 | 14,91 | 0,27% | - |
| 07.10.2024 | 15,06 | 15,09 | 14,84 | 14,87 | -0,35% | - |