£22,179
-0,16%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 22,37 | 22,47 | 22,12 | 22,17 | -0,22% | - |
| 19.08.2026 | 22,31 | 22,38 | 22,01 | 22,22 | -0,23% | - |
| 18.08.2026 | 21,94 | 22,39 | 21,90 | 22,27 | 0,20% | - |
| 17.08.2026 | 22,56 | 22,58 | 22,18 | 22,22 | -0,37% | - |
| 14.08.2026 | 22,48 | 22,54 | 22,25 | 22,30 | -1,11% | - |
| 13.08.2026 | 22,64 | 22,68 | 22,47 | 22,55 | -0,58% | - |
| 12.08.2026 | 22,81 | 22,85 | 22,57 | 22,68 | -0,19% | - |
| 11.08.2026 | 22,50 | 22,84 | 22,48 | 22,73 | 1,02% | - |
| 10.08.2026 | 22,53 | 22,57 | 22,42 | 22,50 | -0,71% | - |
| 07.08.2026 | 22,57 | 22,69 | 22,49 | 22,66 | -0,02% | - |
| 06.08.2026 | 22,66 | 22,81 | 22,46 | 22,66 | -1,15% | - |
| 05.08.2026 | 23,07 | 23,10 | 22,77 | 22,93 | -0,34% | - |
| 04.08.2026 | 22,92 | 23,05 | 22,82 | 23,00 | 0,80% | - |
| 03.08.2026 | 22,52 | 22,89 | 22,52 | 22,82 | 1,06% | - |
| 31.07.2026 | 22,75 | 22,75 | 22,44 | 22,58 | 0,61% | - |
| 30.07.2026 | 22,29 | 22,53 | 22,25 | 22,45 | -0,11% | - |
| 29.07.2026 | 22,38 | 22,50 | 22,37 | 22,47 | 0,64% | - |
| 28.07.2026 | 22,00 | 22,50 | 21,98 | 22,33 | 0,28% | - |
| 27.07.2026 | 22,46 | 22,50 | 22,19 | 22,27 | 0,44% | - |
| 24.07.2026 | 21,97 | 22,33 | 21,97 | 22,17 | -0,54% | - |
| 23.07.2026 | 22,34 | 22,46 | 20,15 | 22,29 | 0,41% | - |
| 22.07.2026 | 22,14 | 22,33 | 21,96 | 22,20 | -0,83% | - |
| 21.07.2026 | 22,33 | 22,46 | 22,07 | 22,38 | 0,84% | - |
| 20.07.2026 | 22,55 | 22,57 | 22,05 | 22,20 | -0,31% | - |
| 17.07.2026 | 21,79 | 22,43 | 21,75 | 22,27 | -1,11% | - |
| 16.07.2026 | 22,14 | 22,69 | 22,11 | 22,52 | 0,77% | - |
| 15.07.2026 | 22,78 | 22,83 | 22,33 | 22,34 | -0,87% | - |
| 14.07.2026 | 22,66 | 22,73 | 22,36 | 22,54 | -0,36% | - |
| 13.07.2026 | 22,74 | 22,84 | 22,57 | 22,62 | -0,45% | - |
| 10.07.2026 | 22,17 | 22,76 | 22,16 | 22,73 | 1,03% | - |
| 09.07.2026 | 22,76 | 22,82 | 22,36 | 22,49 | -0,25% | - |
| 08.07.2026 | 22,59 | 22,61 | 22,28 | 22,55 | 0,64% | - |
| 07.07.2026 | 22,13 | 22,64 | 22,13 | 22,41 | -1,51% | - |
| 06.07.2026 | 22,57 | 22,76 | 22,52 | 22,75 | 0,70% | - |
| 03.07.2026 | 23,04 | 23,07 | 22,36 | 22,59 | 0,96% | - |
| 02.07.2026 | 21,66 | 22,57 | 21,60 | 22,38 | 0,00% | - |
| 01.07.2026 | 22,33 | 22,61 | 22,18 | 22,38 | 0,13% | - |
| 30.06.2026 | 22,60 | 22,92 | 22,18 | 22,35 | 0,72% | - |
| 29.06.2026 | 22,28 | 22,36 | 22,09 | 22,19 | 0,12% | - |
| 26.06.2026 | 21,85 | 22,17 | 21,80 | 22,16 | 0,46% | - |
| 25.06.2026 | 22,79 | 22,97 | 22,03 | 22,06 | -1,02% | - |
| 24.06.2026 | 22,65 | 22,68 | 22,24 | 22,29 | -0,33% | - |
| 23.06.2026 | 22,60 | 22,60 | 22,17 | 22,36 | -0,45% | - |
| 22.06.2026 | 22,78 | 22,79 | 22,38 | 22,46 | 0,09% | - |
| 19.06.2026 | 22,57 | 22,63 | 22,29 | 22,44 | -0,40% | - |
| 18.06.2026 | 22,20 | 22,58 | 22,13 | 22,53 | 2,20% | - |
| 17.06.2026 | 22,33 | 22,45 | 21,93 | 22,05 | -0,54% | - |
| 16.06.2026 | 21,98 | 22,23 | 21,81 | 22,17 | 0,59% | - |
| 15.06.2026 | 22,35 | 22,36 | 21,97 | 22,04 | 0,34% | - |
| 12.06.2026 | 21,94 | 22,13 | 21,89 | 21,96 | 0,50% | - |
| 11.06.2026 | 21,67 | 21,93 | 21,50 | 21,86 | 1,26% | - |
| 10.06.2026 | 21,40 | 21,82 | 21,36 | 21,58 | 0,85% | - |
| 09.06.2026 | 21,79 | 22,04 | 21,25 | 21,40 | -1,31% | - |
| 08.06.2026 | 21,87 | 22,11 | 21,55 | 21,69 | -1,44% | - |
| 05.06.2026 | 21,78 | 22,20 | 21,66 | 22,00 | -0,68% | - |
| 04.06.2026 | 21,95 | 22,22 | 21,89 | 22,15 | -0,57% | - |
| 03.06.2026 | 22,29 | 22,38 | 22,25 | 22,28 | -0,38% | - |
| 02.06.2026 | 22,68 | 22,76 | 22,28 | 22,37 | -0,77% | - |
| 01.06.2026 | 22,93 | 23,04 | 22,31 | 22,54 | 0,36% | - |
| 29.05.2026 | 22,58 | 22,79 | 17,86 | 22,46 | -0,29% | - |
| 28.05.2026 | 22,25 | 22,76 | 22,22 | 22,52 | 0,79% | - |
| 27.05.2026 | 22,26 | 23,03 | 22,01 | 22,35 | 0,52% | - |
| 26.05.2026 | 22,21 | 22,28 | 21,96 | 22,23 | 0,28% | - |
| 25.05.2026 | 22,08 | 22,34 | 22,02 | 22,17 | 1,18% | - |
| 22.05.2026 | 22,09 | 22,14 | 21,87 | 21,91 | -0,75% | - |
| 21.05.2026 | 21,82 | 22,30 | 21,73 | 22,08 | 1,07% | - |
| 20.05.2026 | 21,90 | 22,04 | 21,73 | 21,84 | 0,14% | - |
| 19.05.2026 | 21,88 | 22,12 | 21,78 | 21,81 | -0,48% | - |
| 18.05.2026 | 22,04 | 22,04 | 21,72 | 21,92 | -0,59% | - |
| 15.05.2026 | 21,57 | 22,11 | 21,44 | 22,05 | 0,84% | - |
| 14.05.2026 | 21,77 | 21,98 | 21,68 | 21,86 | 1,08% | - |
| 13.05.2026 | 21,75 | 22,22 | 21,47 | 21,63 | -0,47% | - |
| 12.05.2026 | 21,42 | 22,01 | 21,32 | 21,73 | 0,51% | - |
| 11.05.2026 | 21,84 | 21,91 | 21,58 | 21,62 | -1,08% | - |
| 08.05.2026 | 22,05 | 22,26 | 21,85 | 21,86 | -0,88% | - |
| 07.05.2026 | 22,22 | 22,30 | 22,05 | 22,05 | 0,24% | - |
| 06.05.2026 | 22,18 | 22,30 | 21,81 | 22,00 | 0,58% | - |
| 05.05.2026 | 21,89 | 22,36 | 21,84 | 21,87 | -0,10% | - |
| 04.05.2026 | 22,03 | 22,76 | 21,80 | 21,89 | -1,16% | - |
| 30.04.2026 | 21,85 | 22,27 | 21,78 | 22,15 | 0,50% | - |
| 29.04.2026 | 22,20 | 22,79 | 21,92 | 22,04 | -1,61% | - |
| 28.04.2026 | 22,14 | 22,78 | 14,28 | 22,40 | 0,86% | - |
| 27.04.2026 | 22,47 | 22,48 | 22,10 | 22,21 | -0,06% | - |
| 24.04.2026 | 22,66 | 22,72 | 22,14 | 22,22 | -1,28% | - |
| 23.04.2026 | 22,48 | 22,70 | 18,53 | 22,51 | -0,60% | - |
| 22.04.2026 | 22,36 | 22,90 | 22,35 | 22,64 | 0,61% | - |
| 21.04.2026 | 22,46 | 22,62 | 22,33 | 22,51 | 0,84% | - |
| 20.04.2026 | 22,14 | 22,43 | 22,11 | 22,32 | 0,31% | - |
| 17.04.2026 | 22,07 | 22,31 | 21,98 | 22,25 | 0,45% | - |
| 16.04.2026 | 22,07 | 22,24 | 21,99 | 22,15 | 1,55% | - |
| 15.04.2026 | 21,47 | 21,91 | 21,41 | 21,81 | 2,29% | - |
| 14.04.2026 | 21,42 | 21,45 | 21,19 | 21,33 | 0,47% | - |
| 13.04.2026 | 20,86 | 21,34 | 19,08 | 21,23 | 0,62% | - |
| 10.04.2026 | 21,38 | 21,43 | 20,98 | 21,09 | 0,42% | - |
| 09.04.2026 | 21,08 | 21,29 | 21,00 | 21,01 | -0,32% | - |
| 08.04.2026 | 21,53 | 21,55 | 20,94 | 21,07 | 2,90% | - |
| 07.04.2026 | 20,27 | 20,84 | 20,27 | 20,48 | 1,07% | - |
| 02.04.2026 | 19,64 | 20,42 | 16,70 | 20,26 | -0,13% | - |
| 01.04.2026 | 20,39 | 20,39 | 20,11 | 20,29 | 1,73% | - |
| 31.03.2026 | 19,54 | 19,96 | 19,51 | 19,95 | 1,25% | - |