£19,574
-0,51%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 19,89 | 19,93 | 19,51 | 19,57 | -0,51% | - |
| 15.10.2025 | 20,08 | 20,17 | 19,66 | 19,68 | -1,03% | - |
| 14.10.2025 | 19,48 | 19,90 | 19,46 | 19,88 | 0,72% | - |
| 13.10.2025 | 19,32 | 19,76 | 19,32 | 19,74 | 1,87% | - |
| 10.10.2025 | 19,05 | 19,71 | 19,04 | 19,38 | 1,06% | - |
| 09.10.2025 | 18,98 | 19,19 | 18,98 | 19,17 | 1,70% | - |
| 08.10.2025 | 18,46 | 18,91 | 18,46 | 18,85 | 1,38% | - |
| 07.10.2025 | 18,80 | 18,83 | 18,58 | 18,60 | -0,58% | - |
| 06.10.2025 | 18,58 | 18,93 | 18,56 | 18,71 | 1,07% | - |
| 03.10.2025 | 18,39 | 18,61 | 18,39 | 18,51 | 0,63% | - |
| 02.10.2025 | 18,67 | 18,72 | 18,32 | 18,39 | -0,66% | - |
| 01.10.2025 | 18,88 | 18,90 | 18,40 | 18,51 | -1,56% | - |
| 30.09.2025 | 18,85 | 18,93 | 18,63 | 18,81 | -0,56% | - |
| 29.09.2025 | 19,16 | 19,19 | 18,86 | 18,91 | 0,13% | - |
| 26.09.2025 | 18,63 | 19,01 | 18,60 | 18,89 | 0,30% | - |
| 25.09.2025 | 18,75 | 18,97 | 18,74 | 18,83 | 0,10% | - |
| 24.09.2025 | 18,72 | 18,91 | 18,58 | 18,81 | 0,82% | - |
| 23.09.2025 | 18,68 | 18,92 | 18,51 | 18,66 | 0,37% | - |
| 22.09.2025 | 18,72 | 18,74 | 18,38 | 18,59 | -0,19% | - |
| 19.09.2025 | 18,57 | 18,69 | 18,55 | 18,63 | 0,33% | - |
| 18.09.2025 | 18,51 | 18,62 | 18,44 | 18,57 | 0,30% | - |
| 17.09.2025 | 18,69 | 18,72 | 18,40 | 18,51 | -0,35% | - |
| 16.09.2025 | 18,64 | 18,66 | 18,38 | 18,57 | 0,42% | - |
| 15.09.2025 | 18,67 | 18,71 | 18,43 | 18,50 | -0,56% | - |
| 12.09.2025 | 18,71 | 18,76 | 18,53 | 18,60 | 0,33% | - |
| 11.09.2025 | 18,38 | 18,70 | 18,37 | 18,54 | 1,20% | - |
| 10.09.2025 | 18,47 | 18,51 | 18,20 | 18,32 | -0,51% | - |
| 09.09.2025 | 18,29 | 18,76 | 18,24 | 18,41 | 0,38% | - |
| 08.09.2025 | 18,62 | 18,98 | 18,24 | 18,34 | -2,57% | - |
| 05.09.2025 | 19,32 | 19,37 | 18,83 | 18,83 | -1,48% | - |
| 04.09.2025 | 18,82 | 19,11 | 18,71 | 19,11 | 1,23% | - |
| 03.09.2025 | 19,09 | 19,13 | 18,77 | 18,88 | -0,54% | - |
| 02.09.2025 | 19,09 | 19,16 | 18,95 | 18,98 | -0,33% | - |
| 01.09.2025 | 19,16 | 19,20 | 18,92 | 19,04 | -0,37% | - |
| 29.08.2025 | 19,17 | 19,33 | 19,08 | 19,11 | -0,63% | - |
| 28.08.2025 | 18,99 | 19,23 | 18,99 | 19,23 | 0,65% | - |
| 27.08.2025 | 19,07 | 19,14 | 19,00 | 19,11 | -0,02% | - |
| 26.08.2025 | 18,96 | 19,19 | 18,93 | 19,11 | 0,89% | - |
| 25.08.2025 | 19,15 | 19,20 | 18,84 | 18,94 | 0,26% | - |
| 22.08.2025 | 18,98 | 19,08 | 18,81 | 18,90 | -0,75% | - |
| 21.08.2025 | 18,80 | 19,12 | 18,72 | 19,04 | 1,00% | - |
| 20.08.2025 | 18,83 | 19,00 | 18,77 | 18,85 | -0,91% | - |
| 19.08.2025 | 19,16 | 19,19 | 18,82 | 19,02 | -0,99% | - |
| 18.08.2025 | 19,09 | 19,27 | 18,77 | 19,21 | 0,91% | - |
| 15.08.2025 | 19,36 | 19,38 | 18,93 | 19,04 | -1,09% | - |
| 14.08.2025 | 19,12 | 19,37 | 19,11 | 19,25 | 0,11% | - |
| 13.08.2025 | 19,47 | 19,53 | 19,19 | 19,23 | -0,35% | - |
| 12.08.2025 | 19,21 | 19,37 | 19,13 | 19,30 | -0,11% | - |
| 11.08.2025 | 19,19 | 19,35 | 19,16 | 19,32 | 0,77% | - |
| 08.08.2025 | 19,29 | 19,34 | 19,02 | 19,17 | -0,62% | - |
| 07.08.2025 | 19,55 | 19,76 | 19,24 | 19,29 | -0,07% | - |
| 06.08.2025 | 19,15 | 19,51 | 19,12 | 19,30 | 0,91% | - |
| 05.08.2025 | 18,97 | 19,20 | 18,91 | 19,13 | 1,07% | - |
| 04.08.2025 | 18,76 | 18,96 | 18,55 | 18,93 | 2,19% | - |
| 01.08.2025 | 18,62 | 18,90 | 18,49 | 18,52 | -1,43% | - |
| 31.07.2025 | 19,04 | 19,09 | 18,65 | 18,79 | -1,20% | - |
| 30.07.2025 | 19,03 | 19,25 | 18,81 | 19,02 | -0,03% | - |
| 29.07.2025 | 19,23 | 19,29 | 18,79 | 19,02 | -0,85% | - |
| 28.07.2025 | 19,09 | 19,42 | 18,99 | 19,18 | 1,11% | - |
| 25.07.2025 | 18,71 | 19,02 | 18,69 | 18,97 | 1,62% | - |
| 24.07.2025 | 18,76 | 18,82 | 18,53 | 18,67 | 0,29% | - |
| 23.07.2025 | 18,78 | 18,82 | 18,41 | 18,62 | 0,16% | - |
| 22.07.2025 | 18,39 | 18,78 | 18,39 | 18,59 | 0,55% | - |
| 21.07.2025 | 18,68 | 18,72 | 18,40 | 18,49 | -1,15% | - |
| 18.07.2025 | 18,65 | 18,74 | 18,50 | 18,70 | 0,62% | - |
| 17.07.2025 | 18,65 | 18,69 | 18,42 | 18,59 | 1,78% | - |
| 16.07.2025 | 18,14 | 18,49 | 18,07 | 18,26 | 0,93% | - |
| 15.07.2025 | 18,22 | 18,26 | 17,93 | 18,09 | 0,04% | - |
| 14.07.2025 | 18,12 | 18,19 | 17,99 | 18,09 | 0,32% | - |
| 11.07.2025 | 18,03 | 18,14 | 17,98 | 18,03 | 0,84% | - |
| 10.07.2025 | 17,91 | 18,01 | 17,81 | 17,88 | 0,23% | - |
| 09.07.2025 | 17,75 | 17,94 | 17,75 | 17,84 | 0,43% | - |
| 08.07.2025 | 17,55 | 17,89 | 17,53 | 17,76 | 1,72% | - |
| 07.07.2025 | 17,53 | 17,72 | 17,42 | 17,46 | -0,05% | - |
| 04.07.2025 | 17,31 | 17,52 | 17,29 | 17,47 | -0,14% | - |
| 03.07.2025 | 17,43 | 17,56 | 17,29 | 17,49 | 0,34% | - |
| 02.07.2025 | 17,27 | 17,57 | 17,19 | 17,43 | 0,90% | - |
| 01.07.2025 | 17,30 | 17,35 | 17,26 | 17,28 | 0,39% | - |
| 16.06.2025 | 17,30 | 17,32 | 17,20 | 17,21 | -0,01% | - |
| 13.06.2025 | 17,12 | 17,33 | 17,09 | 17,21 | -0,89% | - |
| 12.06.2025 | 17,37 | 17,51 | 17,21 | 17,37 | -0,47% | - |
| 11.06.2025 | 17,59 | 17,65 | 17,42 | 17,45 | 4,09% | - |
| 10.06.2025 | 17,40 | 17,85 | 13,04 | 16,76 | -3,20% | - |
| 09.06.2025 | 17,77 | 17,79 | 17,26 | 17,32 | -1,65% | - |
| 06.06.2025 | 17,49 | 17,70 | 17,43 | 17,61 | 0,77% | - |
| 05.06.2025 | 17,68 | 17,70 | 17,28 | 17,47 | -0,55% | - |
| 04.06.2025 | 17,67 | 17,86 | 17,50 | 17,57 | -1,59% | - |
| 03.06.2025 | 17,51 | 17,91 | 17,36 | 17,85 | 2,45% | - |
| 02.06.2025 | 17,32 | 17,51 | 17,29 | 17,43 | -0,07% | - |
| 30.05.2025 | 17,62 | 17,82 | 17,44 | 17,44 | -1,50% | - |
| 29.05.2025 | 17,64 | 17,75 | 17,57 | 17,71 | 0,56% | - |
| 28.05.2025 | 17,60 | 17,75 | 17,54 | 17,61 | -0,10% | - |
| 27.05.2025 | 17,60 | 17,73 | 17,59 | 17,62 | -0,18% | - |
| 26.05.2025 | 17,74 | 17,80 | 17,60 | 17,66 | -0,02% | - |
| 23.05.2025 | 17,70 | 17,83 | 17,54 | 17,66 | -0,30% | - |
| 22.05.2025 | 17,61 | 17,77 | 17,49 | 17,71 | -0,23% | - |
| 21.05.2025 | 17,71 | 17,83 | 17,59 | 17,75 | 0,13% | - |
| 20.05.2025 | 17,62 | 17,92 | 17,57 | 17,73 | 0,26% | - |
| 19.05.2025 | 17,26 | 17,73 | 17,26 | 17,68 | 1,65% | - |
| 16.05.2025 | 17,43 | 17,44 | 17,29 | 17,40 | -0,45% | - |