Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
29,458€
0,78%
Echtzeitkurs Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 29,27 | 29,51 | 29,22 | 29,46 | 0,78% | - |
| 25.06.2025 | 29,27 | 29,59 | 29,21 | 29,23 | -0,89% | - |
| 24.06.2025 | 29,47 | 29,53 | 29,36 | 29,49 | 0,80% | 67,00 |
| 23.06.2025 | 29,37 | 29,37 | 29,20 | 29,26 | -0,22% | 10,00 |
| 20.06.2025 | 29,48 | 29,56 | 29,27 | 29,32 | -0,05% | - |
| 19.06.2025 | 29,53 | 29,55 | 29,30 | 29,34 | -0,95% | 25,00 |
| 18.06.2025 | 29,70 | 29,73 | 29,54 | 29,62 | -0,09% | 150,00 |
| 17.06.2025 | 29,64 | 29,77 | 29,55 | 29,65 | -0,37% | 620,00 |
| 16.06.2025 | 29,12 | 29,82 | 29,12 | 29,76 | 0,53% | 184,00 |
| 13.06.2025 | 29,08 | 29,74 | 29,08 | 29,60 | -0,16% | - |
| 12.06.2025 | 29,62 | 29,86 | 29,44 | 29,65 | -0,19% | 12.083,00 |
| 11.06.2025 | 29,81 | 29,95 | 29,67 | 29,70 | -0,69% | 12.597,00 |
| 10.06.2025 | 29,87 | 30,10 | 29,68 | 29,91 | 0,50% | 278,00 |
| 09.06.2025 | 29,66 | 29,82 | 29,64 | 29,76 | 0,15% | 36,00 |
| 06.06.2025 | 29,61 | 29,80 | 29,50 | 29,71 | 0,70% | 40,00 |
| 05.06.2025 | 29,58 | 29,66 | 29,41 | 29,51 | -0,31% | 196,00 |
| 04.06.2025 | 29,61 | 29,70 | 29,53 | 29,60 | -0,07% | 443,00 |
| 03.06.2025 | 29,39 | 29,62 | 29,33 | 29,62 | 0,43% | 1.971,00 |
| 02.06.2025 | 29,25 | 29,49 | 29,23 | 29,49 | -0,08% | 7.156,00 |
| 30.05.2025 | 29,35 | 29,61 | 29,34 | 29,51 | 0,54% | - |
| 29.05.2025 | 29,64 | 29,88 | 29,27 | 29,36 | 0,14% | - |
| 28.05.2025 | 29,50 | 29,60 | 29,20 | 29,31 | -0,85% | 345,00 |
| 27.05.2025 | 29,45 | 29,59 | 29,40 | 29,57 | 0,14% | 130,00 |
| 26.05.2025 | 29,80 | 29,80 | 29,34 | 29,52 | 0,76% | - |
| 23.05.2025 | 29,54 | 29,62 | 29,02 | 29,30 | -0,51% | 50,00 |
| 22.05.2025 | 29,44 | 29,77 | 29,29 | 29,45 | 0,04% | 13,00 |
| 21.05.2025 | 30,09 | 30,12 | 29,40 | 29,44 | -2,25% | 1.221,00 |
| 20.05.2025 | 30,07 | 30,21 | 29,97 | 30,12 | 0,12% | 179,00 |
| 19.05.2025 | 30,07 | 30,10 | 29,78 | 30,08 | -0,42% | 300,00 |
| 16.05.2025 | 30,06 | 30,22 | 30,01 | 30,21 | 0,49% | 269,00 |
| 15.05.2025 | 29,77 | 30,08 | 29,70 | 30,06 | 0,66% | 2.303,00 |
| 14.05.2025 | 29,81 | 29,99 | 29,78 | 29,86 | 0,03% | 576,00 |
| 13.05.2025 | 29,69 | 29,95 | 29,69 | 29,85 | -0,15% | 92,00 |
| 12.05.2025 | 29,49 | 29,97 | 29,47 | 29,90 | 2,11% | 980,00 |
| 09.05.2025 | 29,14 | 29,28 | 29,09 | 29,28 | 0,65% | - |
| 08.05.2025 | 29,13 | 29,23 | 28,92 | 29,09 | 0,27% | 2.667,00 |
| 07.05.2025 | 29,00 | 29,09 | 28,84 | 29,01 | 0,43% | 3.965,00 |
| 06.05.2025 | 28,88 | 29,07 | 28,72 | 28,89 | -0,06% | 1.000,00 |
| 05.05.2025 | 28,81 | 28,95 | 28,63 | 28,91 | -0,11% | - |
| 02.05.2025 | 28,91 | 29,20 | 28,59 | 28,94 | 1,01% | 325,00 |
| 30.04.2025 | 28,58 | 28,68 | 28,23 | 28,65 | 0,10% | - |
| 29.04.2025 | 28,40 | 28,66 | 28,37 | 28,62 | 0,66% | 1.790,00 |
| 28.04.2025 | 28,22 | 28,65 | 28,17 | 28,43 | 0,35% | - |
| 25.04.2025 | 28,23 | 28,40 | 28,09 | 28,33 | 0,35% | 200,00 |
| 24.04.2025 | 28,17 | 28,42 | 27,90 | 28,24 | 0,09% | 30,00 |
| 23.04.2025 | 28,04 | 28,56 | 27,98 | 28,21 | 1,87% | 367,00 |
| 22.04.2025 | 27,22 | 27,75 | 27,10 | 27,69 | 1,13% | - |
| 17.04.2025 | 27,42 | 27,62 | 27,21 | 27,38 | 0,93% | 874,00 |
| 16.04.2025 | 27,13 | 27,40 | 26,93 | 27,13 | -0,80% | 38,00 |
| 15.04.2025 | 27,06 | 27,49 | 27,00 | 27,35 | 1,19% | 3.305,00 |
| 14.04.2025 | 26,76 | 27,40 | 26,71 | 27,03 | 1,62% | 255,00 |
| 11.04.2025 | 26,52 | 26,69 | 25,91 | 26,60 | 0,22% | 1.486,00 |
| 10.04.2025 | 27,12 | 27,84 | 26,01 | 26,54 | -2,83% | 3.258,00 |
| 09.04.2025 | 25,76 | 27,65 | 25,17 | 27,31 | 5,55% | 449,00 |
| 08.04.2025 | 26,79 | 27,05 | 25,73 | 25,88 | -2,29% | 2.017,00 |
| 07.04.2025 | 26,24 | 26,67 | 25,37 | 26,48 | -1,14% | 12.361,00 |
| 04.04.2025 | 28,22 | 28,37 | 26,67 | 26,79 | -5,55% | 698,00 |
| 03.04.2025 | 28,99 | 29,02 | 28,30 | 28,36 | -4,17% | 825,00 |
| 02.04.2025 | 29,63 | 29,64 | 29,35 | 29,60 | -0,21% | 339,00 |
| 01.04.2025 | 29,56 | 29,69 | 29,41 | 29,66 | 0,06% | 420,00 |
| 31.03.2025 | 29,30 | 29,70 | 29,20 | 29,64 | 0,50% | 850,00 |
| 28.03.2025 | 29,76 | 29,87 | 29,48 | 29,50 | -1,18% | 278,00 |
| 27.03.2025 | 29,92 | 30,07 | 29,77 | 29,85 | -0,41% | 1.624,00 |
| 26.03.2025 | 29,95 | 30,08 | 29,88 | 29,97 | 0,08% | 2.000,00 |
| 25.03.2025 | 29,77 | 29,95 | 29,71 | 29,95 | 0,61% | - |
| 24.03.2025 | 29,56 | 29,77 | 29,56 | 29,77 | 0,73% | 567,00 |
| 21.03.2025 | 29,39 | 29,57 | 29,36 | 29,55 | 0,06% | - |
| 20.03.2025 | 29,65 | 29,80 | 29,48 | 29,53 | -0,46% | 102,00 |
| 19.03.2025 | 29,49 | 29,73 | 29,45 | 29,67 | 0,71% | 401,00 |
| 18.03.2025 | 29,46 | 29,54 | 29,37 | 29,46 | -0,11% | - |
| 17.03.2025 | 29,47 | 29,68 | 29,10 | 29,49 | 0,93% | 140,00 |
| 14.03.2025 | 29,18 | 29,28 | 28,89 | 29,22 | 0,82% | 264,00 |
| 13.03.2025 | 28,90 | 29,13 | 28,85 | 28,98 | -0,09% | 35,00 |
| 12.03.2025 | 29,02 | 29,27 | 28,78 | 29,01 | 0,45% | 100,00 |
| 11.03.2025 | 29,28 | 29,35 | 28,68 | 28,88 | -1,02% | 1.084,00 |
| 10.03.2025 | 29,37 | 29,45 | 29,05 | 29,17 | -0,76% | 665,00 |
| 07.03.2025 | 29,14 | 29,41 | 28,95 | 29,40 | 0,85% | 860,00 |
| 06.03.2025 | 29,39 | 29,45 | 29,10 | 29,15 | -0,72% | 19,00 |
| 05.03.2025 | 29,49 | 29,56 | 29,10 | 29,36 | 0,12% | 200,00 |
| 04.03.2025 | 29,89 | 29,94 | 29,27 | 29,32 | -1,96% | 2.420,00 |
| 03.03.2025 | 30,31 | 30,37 | 29,76 | 29,91 | -0,82% | 1.110,00 |
| 28.02.2025 | 29,65 | 30,16 | 29,65 | 30,16 | 1,21% | 1.413,00 |
| 27.02.2025 | 29,85 | 29,99 | 29,79 | 29,80 | 0,14% | 937,00 |
| 26.02.2025 | 29,77 | 29,85 | 29,66 | 29,76 | 0,41% | 11.242,00 |
| 25.02.2025 | 29,60 | 29,74 | 29,47 | 29,63 | 0,53% | 1.820,00 |
| 24.02.2025 | 29,71 | 29,74 | 29,43 | 29,48 | 0,42% | 191,00 |
| 21.02.2025 | 29,52 | 29,64 | 29,32 | 29,35 | -0,69% | 2.310,00 |
| 20.02.2025 | 29,58 | 29,68 | 29,46 | 29,56 | -0,08% | 800,00 |
| 19.02.2025 | 30,00 | 30,00 | 29,45 | 29,58 | -1,38% | - |
| 18.02.2025 | 29,87 | 30,02 | 29,86 | 29,99 | 0,18% | 1,00 |
| 17.02.2025 | 29,85 | 29,98 | 29,82 | 29,94 | 0,29% | 281,00 |
| 14.02.2025 | 29,96 | 30,03 | 29,82 | 29,85 | -0,28% | 20,00 |
| 13.02.2025 | 30,18 | 30,22 | 29,82 | 29,93 | -0,45% | 1.316,00 |
| 12.02.2025 | 30,06 | 30,19 | 30,01 | 30,07 | 0,00% | 5.085,00 |
| 11.02.2025 | 30,09 | 30,11 | 29,96 | 30,07 | -0,12% | 415,00 |
| 10.02.2025 | 29,75 | 30,14 | 29,75 | 30,11 | 0,76% | 2.614,00 |
| 07.02.2025 | 29,83 | 29,97 | 29,80 | 29,88 | 0,14% | - |
| 06.02.2025 | 29,75 | 29,90 | 29,70 | 29,84 | 0,32% | 4.890,00 |
| 05.02.2025 | 29,54 | 29,75 | 29,47 | 29,74 | 0,30% | 20,00 |
| 04.02.2025 | 29,60 | 29,67 | 29,40 | 29,65 | 0,15% | 58,00 |