£20,665
0,62%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 20,59 | 20,71 | 20,57 | 20,66 | 0,49% | - |
| 03.12.2025 | 20,63 | 20,70 | 20,48 | 20,56 | -0,81% | - |
| 02.12.2025 | 20,54 | 20,82 | 20,53 | 20,73 | 0,36% | - |
| 01.12.2025 | 20,38 | 20,72 | 20,38 | 20,66 | 0,84% | - |
| 28.11.2025 | 20,18 | 20,52 | 20,16 | 20,49 | 1,45% | - |
| 27.11.2025 | 20,05 | 20,30 | 20,04 | 20,19 | 0,02% | - |
| 26.11.2025 | 20,13 | 20,34 | 20,03 | 20,19 | 1,55% | - |
| 25.11.2025 | 19,87 | 19,99 | 19,80 | 19,88 | 0,12% | - |
| 24.11.2025 | 19,84 | 19,99 | 19,76 | 19,86 | 1,31% | - |
| 21.11.2025 | 19,68 | 19,87 | 19,59 | 19,60 | -1,89% | - |
| 20.11.2025 | 20,40 | 20,42 | 19,97 | 19,98 | -0,62% | - |
| 19.11.2025 | 19,92 | 20,15 | 19,91 | 20,10 | 0,87% | - |
| 18.11.2025 | 19,73 | 20,04 | 19,73 | 19,93 | -0,03% | - |
| 17.11.2025 | 19,98 | 20,15 | 19,93 | 19,93 | -0,38% | - |
| 14.11.2025 | 19,98 | 20,05 | 19,86 | 20,01 | 0,29% | - |
| 13.11.2025 | 20,38 | 20,40 | 19,94 | 19,95 | -1,42% | - |
| 12.11.2025 | 20,23 | 20,36 | 20,09 | 20,24 | 1,10% | - |
| 11.11.2025 | 19,98 | 20,11 | 19,90 | 20,02 | 0,86% | - |
| 10.11.2025 | 20,39 | 20,46 | 19,74 | 19,85 | 0,48% | - |
| 07.11.2025 | 20,23 | 20,26 | 19,70 | 19,75 | -2,18% | - |
| 06.11.2025 | 20,62 | 20,63 | 20,18 | 20,19 | -1,76% | - |
| 05.11.2025 | 20,75 | 20,78 | 20,40 | 20,56 | -0,69% | - |
| 04.11.2025 | 20,32 | 20,76 | 20,32 | 20,70 | 1,03% | - |
| 03.11.2025 | 20,60 | 20,78 | 20,35 | 20,49 | 0,47% | - |
| 31.10.2025 | 20,43 | 20,52 | 20,16 | 20,39 | -0,32% | - |
| 30.10.2025 | 20,49 | 20,54 | 20,40 | 20,46 | -0,22% | - |
| 29.10.2025 | 20,78 | 20,82 | 20,43 | 20,50 | 0,21% | - |
| 28.10.2025 | 20,29 | 20,67 | 20,21 | 20,46 | -0,17% | - |
| 27.10.2025 | 19,90 | 20,56 | 16,90 | 20,50 | 4,06% | - |
| 24.10.2025 | 19,48 | 19,75 | 19,44 | 19,70 | 1,47% | - |
| 23.10.2025 | 19,12 | 19,45 | 19,07 | 19,41 | 1,90% | - |
| 22.10.2025 | 18,91 | 19,22 | 18,87 | 19,05 | 0,58% | - |
| 21.10.2025 | 18,88 | 19,14 | 18,86 | 18,94 | 0,33% | - |
| 20.10.2025 | 19,42 | 19,48 | 18,77 | 18,88 | -1,79% | - |
| 17.10.2025 | 19,23 | 19,38 | 19,14 | 19,22 | -2,09% | - |
| 16.10.2025 | 19,89 | 19,93 | 19,42 | 19,63 | -0,22% | - |
| 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% | - |