Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
32,270€
0,25%
Echtzeitkurs Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 32,31 | 32,34 | 32,22 | 32,30 | 0,33% | 310,00 |
| 03.12.2025 | 32,29 | 32,34 | 32,09 | 32,19 | -0,17% | 835,00 |
| 02.12.2025 | 32,23 | 32,33 | 32,15 | 32,25 | 0,12% | 2,00 |
| 01.12.2025 | 32,11 | 32,29 | 31,98 | 32,21 | 0,02% | 110,00 |
| 28.11.2025 | 32,14 | 32,23 | 31,88 | 32,20 | 0,21% | 241,00 |
| 27.11.2025 | 32,17 | 32,21 | 32,07 | 32,13 | -0,02% | 1.093,00 |
| 26.11.2025 | 32,07 | 32,15 | 31,90 | 32,14 | 0,70% | 51,00 |
| 25.11.2025 | 31,79 | 31,93 | 31,68 | 31,92 | 0,57% | 200,00 |
| 24.11.2025 | 31,82 | 32,03 | 31,59 | 31,74 | 0,49% | 3.769,00 |
| 21.11.2025 | 31,43 | 31,75 | 31,18 | 31,58 | 0,49% | 51,00 |
| 20.11.2025 | 32,07 | 32,07 | 31,39 | 31,43 | -0,76% | 645,00 |
| 19.11.2025 | 32,02 | 32,03 | 31,55 | 31,67 | -1,46% | 1.097,00 |
| 18.11.2025 | 32,15 | 32,24 | 31,90 | 32,14 | -0,59% | 50,00 |
| 17.11.2025 | 32,64 | 32,75 | 32,31 | 32,33 | -1,03% | 92,00 |
| 14.11.2025 | 32,61 | 32,71 | 32,37 | 32,66 | 0,11% | 59,00 |
| 13.11.2025 | 32,90 | 33,03 | 32,63 | 32,63 | -0,67% | 2.460,00 |
| 12.11.2025 | 32,82 | 32,94 | 32,81 | 32,85 | 0,15% | 2.020,00 |
| 11.11.2025 | 32,60 | 32,80 | 32,57 | 32,80 | 0,51% | 2.007,00 |
| 10.11.2025 | 32,63 | 32,80 | 32,32 | 32,63 | 0,88% | - |
| 07.11.2025 | 32,16 | 32,37 | 32,07 | 32,35 | 0,70% | 1.100,00 |
| 06.11.2025 | 32,22 | 32,38 | 32,12 | 32,12 | -0,62% | 4.346,00 |
| 05.11.2025 | 32,10 | 32,34 | 31,98 | 32,32 | 0,52% | 625,00 |
| 04.11.2025 | 32,02 | 32,20 | 31,89 | 32,15 | -0,26% | 1.506,00 |
| 03.11.2025 | 32,02 | 32,38 | 31,99 | 32,24 | 0,39% | 104,00 |
| 31.10.2025 | 32,06 | 32,18 | 31,95 | 32,11 | -0,05% | 958,00 |
| 30.10.2025 | 32,24 | 32,25 | 31,99 | 32,13 | -0,19% | 116,00 |
| 29.10.2025 | 32,25 | 32,33 | 32,09 | 32,19 | -0,05% | 176,00 |
| 28.10.2025 | 32,12 | 32,23 | 31,97 | 32,20 | 0,26% | 100,00 |
| 27.10.2025 | 32,19 | 32,21 | 32,03 | 32,12 | 0,58% | 87,00 |
| 24.10.2025 | 31,84 | 31,96 | 31,75 | 31,93 | 0,25% | 1,00 |
| 23.10.2025 | 31,65 | 31,89 | 31,64 | 31,85 | 0,65% | - |
| 22.10.2025 | 31,59 | 31,69 | 31,49 | 31,65 | 0,40% | 2.189,00 |
| 21.10.2025 | 31,58 | 31,58 | 31,41 | 31,52 | -0,17% | 2.310,00 |
| 20.10.2025 | 31,33 | 31,58 | 31,33 | 31,58 | 0,85% | 5,00 |
| 17.10.2025 | 31,29 | 31,35 | 30,86 | 31,31 | 0,13% | 2.118,00 |
| 16.10.2025 | 31,50 | 31,59 | 31,27 | 31,27 | -0,71% | 242,00 |
| 15.10.2025 | 31,50 | 31,71 | 31,40 | 31,50 | -0,24% | - |
| 14.10.2025 | 31,50 | 31,59 | 31,17 | 31,57 | 0,21% | 931,00 |
| 13.10.2025 | 31,36 | 31,60 | 31,02 | 31,51 | 1,18% | 432,00 |
| 10.10.2025 | 31,72 | 31,74 | 31,14 | 31,14 | -1,82% | 300,00 |
| 09.10.2025 | 31,68 | 31,90 | 31,68 | 31,72 | 0,09% | - |
| 08.10.2025 | 31,55 | 31,75 | 31,55 | 31,69 | 0,40% | - |
| 07.10.2025 | 31,64 | 31,70 | 31,51 | 31,56 | -0,25% | 497,00 |
| 06.10.2025 | 31,55 | 31,69 | 31,52 | 31,64 | 0,30% | 2.844,00 |
| 03.10.2025 | 31,48 | 31,60 | 31,46 | 31,55 | 0,21% | 120,00 |
| 02.10.2025 | 31,53 | 31,58 | 31,40 | 31,48 | -0,02% | 2.685,00 |
| 01.10.2025 | 31,35 | 31,53 | 31,10 | 31,49 | 0,66% | 319,00 |
| 30.09.2025 | 31,33 | 31,33 | 31,16 | 31,28 | -0,16% | 1.475,00 |
| 29.09.2025 | 31,35 | 31,49 | 31,22 | 31,33 | -0,06% | 151,00 |
| 26.09.2025 | 31,14 | 31,37 | 31,14 | 31,35 | 0,64% | 500,00 |
| 25.09.2025 | 31,18 | 31,21 | 31,03 | 31,15 | -0,08% | - |
| 24.09.2025 | 31,08 | 31,23 | 31,04 | 31,18 | 0,06% | 60,00 |
| 23.09.2025 | 31,02 | 31,32 | 30,97 | 31,16 | 0,45% | - |
| 22.09.2025 | 31,18 | 31,18 | 30,95 | 31,02 | -0,55% | - |
| 19.09.2025 | 31,11 | 31,24 | 31,09 | 31,19 | 0,22% | 1,00 |
| 18.09.2025 | 31,25 | 31,33 | 31,10 | 31,12 | 0,08% | 640,00 |
| 17.09.2025 | 31,16 | 31,20 | 31,05 | 31,10 | -0,14% | 240,00 |
| 16.09.2025 | 31,42 | 31,46 | 31,11 | 31,14 | -0,78% | 5,00 |
| 15.09.2025 | 31,34 | 31,48 | 31,34 | 31,39 | 0,14% | 160,00 |
| 12.09.2025 | 31,38 | 31,45 | 31,29 | 31,34 | -0,24% | 399,00 |
| 11.09.2025 | 31,16 | 31,43 | 31,14 | 31,42 | 0,79% | 85,00 |
| 10.09.2025 | 31,14 | 31,29 | 31,12 | 31,17 | 0,24% | 501,00 |
| 09.09.2025 | 31,01 | 31,14 | 30,99 | 31,10 | 0,18% | - |
| 08.09.2025 | 30,99 | 31,10 | 30,91 | 31,04 | 0,27% | 435,00 |
| 05.09.2025 | 31,09 | 31,13 | 30,80 | 30,96 | -0,31% | 88,00 |
| 04.09.2025 | 30,82 | 31,05 | 30,81 | 31,05 | 0,83% | - |
| 03.09.2025 | 30,82 | 30,95 | 30,73 | 30,80 | -0,40% | 33,00 |
| 02.09.2025 | 30,85 | 31,04 | 30,73 | 30,92 | 0,25% | 4,00 |
| 01.09.2025 | 30,97 | 31,05 | 30,84 | 30,84 | -0,34% | 1.188,00 |
| 29.08.2025 | 30,94 | 31,02 | 30,85 | 30,95 | -0,11% | - |
| 28.08.2025 | 31,05 | 31,20 | 30,93 | 30,98 | -0,41% | - |
| 27.08.2025 | 31,19 | 31,24 | 31,03 | 31,11 | -0,14% | 750,00 |
| 26.08.2025 | 31,21 | 31,23 | 30,99 | 31,16 | -0,35% | 1.001,00 |
| 25.08.2025 | 30,79 | 31,34 | 30,79 | 31,27 | 0,18% | - |
| 22.08.2025 | 30,61 | 31,33 | 30,61 | 31,21 | 0,40% | 673,00 |
| 21.08.2025 | 30,87 | 31,13 | 30,86 | 31,09 | 0,53% | 85,00 |
| 20.08.2025 | 31,23 | 31,23 | 30,82 | 30,92 | -1,25% | 2.110,00 |
| 19.08.2025 | 31,18 | 31,41 | 31,12 | 31,31 | 0,42% | 210,00 |
| 18.08.2025 | 31,46 | 31,46 | 31,12 | 31,18 | -0,22% | - |
| 15.08.2025 | 31,36 | 31,45 | 31,10 | 31,25 | -0,31% | 1.706,00 |
| 14.08.2025 | 31,28 | 31,38 | 31,21 | 31,35 | 0,04% | 294,00 |
| 13.08.2025 | 31,37 | 31,37 | 31,18 | 31,33 | 0,06% | 5.607,00 |
| 12.08.2025 | 31,13 | 31,31 | 31,00 | 31,31 | 0,93% | 2.371,00 |
| 11.08.2025 | 31,02 | 31,12 | 30,97 | 31,02 | 0,14% | 260,00 |
| 08.08.2025 | 30,78 | 31,00 | 30,73 | 30,98 | 0,89% | 2.497,00 |
| 07.08.2025 | 30,61 | 30,83 | 30,59 | 30,71 | 0,62% | 11,00 |
| 06.08.2025 | 30,60 | 30,66 | 30,51 | 30,52 | 0,11% | 13,00 |
| 05.08.2025 | 30,55 | 30,67 | 30,45 | 30,49 | -0,05% | - |
| 04.08.2025 | 30,18 | 30,51 | 30,08 | 30,50 | 1,44% | 1.780,00 |
| 01.08.2025 | 30,46 | 30,58 | 29,96 | 30,07 | -1,60% | 557,00 |
| 31.07.2025 | 31,01 | 31,12 | 30,52 | 30,56 | -1,04% | 518,00 |
| 30.07.2025 | 30,88 | 30,93 | 30,77 | 30,88 | 0,15% | 300,00 |
| 29.07.2025 | 30,34 | 30,95 | 30,34 | 30,83 | 0,62% | 383,00 |
| 28.07.2025 | 30,70 | 30,76 | 30,55 | 30,64 | 0,26% | - |
| 25.07.2025 | 30,69 | 30,73 | 30,51 | 30,56 | -0,41% | - |
| 24.07.2025 | 30,70 | 30,83 | 30,65 | 30,69 | -0,04% | 767,00 |
| 23.07.2025 | 30,32 | 30,73 | 30,32 | 30,70 | 1,28% | 2.105,00 |
| 22.07.2025 | 30,17 | 30,36 | 30,14 | 30,31 | 0,50% | 454,00 |
| 21.07.2025 | 30,06 | 30,23 | 30,06 | 30,16 | 0,35% | - |
| 18.07.2025 | 30,09 | 30,17 | 30,03 | 30,06 | -0,13% | - |