Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
28,523€
-0,02%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,30 | 28,72 | 28,21 | 28,55 | 0,06% | 945,00 |
| 19.12.2024 | 28,18 | 28,69 | 28,14 | 28,53 | 1,09% | 960,00 |
| 18.12.2024 | 28,87 | 29,00 | 28,11 | 28,22 | -2,29% | 545,00 |
| 17.12.2024 | 29,04 | 29,07 | 28,84 | 28,88 | -0,73% | 2.315,00 |
| 16.12.2024 | 29,28 | 29,34 | 29,08 | 29,10 | -0,75% | 227,00 |
| 13.12.2024 | 29,27 | 29,49 | 29,26 | 29,32 | 0,12% | 543,00 |
| 12.12.2024 | 29,52 | 29,52 | 29,27 | 29,28 | -0,95% | 242,00 |
| 11.12.2024 | 29,54 | 29,66 | 29,46 | 29,56 | 0,14% | 256,00 |
| 10.12.2024 | 29,63 | 29,68 | 29,51 | 29,52 | -0,54% | 1.309,00 |
| 09.12.2024 | 29,45 | 29,79 | 29,44 | 29,68 | 0,71% | 2.616,00 |
| 06.12.2024 | 29,66 | 29,66 | 29,40 | 29,47 | -0,62% | 4.637,00 |
| 05.12.2024 | 29,54 | 29,73 | 29,48 | 29,66 | 0,47% | 1.911,00 |
| 04.12.2024 | 29,62 | 29,68 | 29,45 | 29,52 | -0,21% | 1.653,00 |
| 03.12.2024 | 29,66 | 29,69 | 29,53 | 29,58 | -0,10% | 82,00 |
| 02.12.2024 | 29,32 | 29,74 | 29,24 | 29,61 | 0,29% | 9.551,00 |
| 29.11.2024 | 29,44 | 29,56 | 29,35 | 29,53 | 0,20% | 1.344,00 |
| 28.11.2024 | 29,51 | 29,53 | 29,39 | 29,47 | 0,34% | 337,00 |
| 27.11.2024 | 29,34 | 29,44 | 29,27 | 29,37 | -0,16% | 70,00 |
| 26.11.2024 | 29,44 | 29,61 | 29,31 | 29,42 | -0,66% | 1.734,00 |
| 25.11.2024 | 29,93 | 29,93 | 29,54 | 29,61 | -0,52% | 2.716,00 |
| 22.11.2024 | 29,71 | 29,82 | 29,53 | 29,77 | 0,07% | 103,00 |
| 21.11.2024 | 29,42 | 29,76 | 29,34 | 29,75 | 0,93% | 1.518,00 |
| 20.11.2024 | 29,55 | 29,68 | 29,34 | 29,47 | 0,05% | 1.842,00 |
| 19.11.2024 | 29,48 | 29,54 | 29,11 | 29,46 | 0,39% | 827,00 |
| 18.11.2024 | 29,27 | 29,42 | 29,25 | 29,34 | 0,41% | 690,00 |
| 15.11.2024 | 29,07 | 29,27 | 29,00 | 29,22 | 0,28% | 210,00 |
| 14.11.2024 | 29,02 | 29,25 | 28,98 | 29,14 | 0,15% | 1.740,00 |
| 13.11.2024 | 29,29 | 29,30 | 28,88 | 29,10 | -0,98% | 586,00 |
| 12.11.2024 | 29,49 | 29,61 | 29,22 | 29,38 | -1,01% | 1.527,00 |
| 11.11.2024 | 29,40 | 29,85 | 29,40 | 29,68 | 0,57% | 972,00 |
| 08.11.2024 | 29,67 | 29,74 | 29,41 | 29,52 | -0,64% | 2.793,00 |
| 07.11.2024 | 29,55 | 29,76 | 29,53 | 29,71 | 0,49% | 1.683,00 |
| 06.11.2024 | 28,89 | 29,75 | 28,89 | 29,56 | 1,27% | 4.437,00 |
| 05.11.2024 | 29,15 | 29,19 | 29,04 | 29,19 | 0,40% | 91,00 |
| 04.11.2024 | 29,11 | 29,18 | 29,00 | 29,07 | 0,20% | 320,00 |
| 01.11.2024 | 28,77 | 29,21 | 28,75 | 29,02 | 0,68% | 100,00 |
| 31.10.2024 | 28,87 | 28,94 | 28,76 | 28,82 | -0,40% | 40,00 |
| 30.10.2024 | 29,22 | 29,37 | 28,87 | 28,94 | -1,46% | 6.048,00 |
| 29.10.2024 | 29,53 | 29,58 | 29,28 | 29,36 | -0,51% | 870,00 |
| 28.10.2024 | 29,35 | 29,55 | 29,28 | 29,51 | 0,92% | 61,00 |
| 25.10.2024 | 29,21 | 29,49 | 29,18 | 29,24 | -0,28% | 12.500,00 |
| 24.10.2024 | 29,26 | 29,48 | 29,21 | 29,33 | 0,33% | 7.430,00 |
| 23.10.2024 | 29,45 | 29,53 | 29,10 | 29,23 | -0,70% | 591,00 |
| 22.10.2024 | 29,43 | 29,49 | 29,18 | 29,43 | -0,12% | 6.531,00 |
| 21.10.2024 | 29,51 | 29,65 | 29,34 | 29,47 | -0,27% | 3.686,00 |
| 18.10.2024 | 29,38 | 29,66 | 29,36 | 29,55 | 0,45% | 176,00 |
| 17.10.2024 | 29,41 | 29,56 | 29,34 | 29,42 | -0,27% | 497,00 |
| 16.10.2024 | 29,16 | 29,51 | 29,11 | 29,50 | 1,06% | - |
| 15.10.2024 | 29,42 | 29,43 | 29,14 | 29,19 | -0,72% | 150,00 |
| 14.10.2024 | 29,13 | 29,42 | 29,13 | 29,40 | 0,81% | 33,00 |
| 11.10.2024 | 29,01 | 29,19 | 28,87 | 29,16 | 0,56% | 56,00 |
| 10.10.2024 | 29,02 | 29,13 | 28,92 | 29,00 | -0,02% | 647,00 |
| 09.10.2024 | 28,83 | 29,04 | 28,67 | 29,01 | 0,36% | 69,00 |
| 08.10.2024 | 29,02 | 29,04 | 28,72 | 28,90 | -0,94% | 1.400,00 |
| 07.10.2024 | 29,26 | 29,38 | 29,10 | 29,18 | -0,44% | 10,00 |
| 04.10.2024 | 29,10 | 29,32 | 28,91 | 29,31 | 0,79% | 30,00 |
| 03.10.2024 | 29,13 | 29,29 | 28,94 | 29,08 | -0,75% | 147,00 |
| 02.10.2024 | 29,20 | 29,46 | 29,07 | 29,30 | 0,60% | 3.128,00 |
| 01.10.2024 | 29,07 | 29,19 | 28,94 | 29,12 | 0,22% | 1.144,00 |
| 30.09.2024 | 29,20 | 29,21 | 28,80 | 29,06 | -0,05% | 170,00 |
| 27.09.2024 | 28,96 | 29,18 | 28,88 | 29,07 | 0,50% | 1.482,00 |
| 26.09.2024 | 28,80 | 28,99 | 28,76 | 28,93 | 1,08% | 2.274,00 |
| 25.09.2024 | 28,72 | 28,75 | 28,57 | 28,62 | -0,80% | 1.390,00 |
| 24.09.2024 | 28,60 | 28,89 | 28,60 | 28,85 | 1,05% | 288,00 |
| 23.09.2024 | 28,51 | 28,62 | 28,42 | 28,55 | 0,57% | 175,00 |
| 20.09.2024 | 28,48 | 28,54 | 28,31 | 28,38 | -0,61% | 350,00 |
| 19.09.2024 | 28,50 | 28,67 | 28,42 | 28,56 | 1,15% | 375,00 |
| 18.09.2024 | 28,17 | 28,54 | 28,15 | 28,23 | 0,22% | - |
| 17.09.2024 | 28,12 | 28,36 | 28,07 | 28,17 | 0,03% | 736,00 |
| 16.09.2024 | 28,06 | 28,17 | 27,96 | 28,16 | 0,49% | 144,00 |
| 13.09.2024 | 27,84 | 28,06 | 27,81 | 28,03 | 0,66% | - |
| 12.09.2024 | 27,80 | 28,08 | 27,63 | 27,84 | 0,50% | 6,00 |
| 11.09.2024 | 27,49 | 27,85 | 27,34 | 27,71 | 0,37% | 3.152,00 |
| 10.09.2024 | 27,70 | 27,81 | 27,34 | 27,60 | -0,75% | - |
| 09.09.2024 | 27,57 | 27,89 | 27,49 | 27,81 | 1,54% | 764,00 |
| 06.09.2024 | 27,82 | 27,85 | 27,33 | 27,39 | -1,56% | 4.125,00 |
| 05.09.2024 | 27,73 | 27,96 | 27,71 | 27,82 | 0,13% | 350,00 |
| 04.09.2024 | 27,52 | 27,92 | 27,44 | 27,79 | 0,44% | 11.450,00 |
| 03.09.2024 | 28,16 | 28,21 | 27,59 | 27,66 | -1,84% | 2.969,00 |
| 02.09.2024 | 28,21 | 28,25 | 28,06 | 28,18 | -0,32% | 3.760,00 |
| 30.08.2024 | 28,02 | 28,32 | 28,00 | 28,27 | 1,04% | 1.714,00 |
| 29.08.2024 | 27,89 | 28,17 | 27,86 | 27,98 | 0,14% | 35,00 |
| 28.08.2024 | 27,87 | 27,98 | 27,80 | 27,94 | 0,40% | 243,00 |
| 27.08.2024 | 27,79 | 27,92 | 27,79 | 27,83 | 0,23% | 2.562,00 |
| 26.08.2024 | 27,74 | 27,87 | 27,70 | 27,77 | -0,17% | 93,00 |
| 23.08.2024 | 27,44 | 27,87 | 27,43 | 27,81 | 1,40% | 450,00 |
| 22.08.2024 | 27,44 | 27,60 | 27,34 | 27,43 | -0,15% | 334,00 |
| 21.08.2024 | 27,84 | 27,84 | 27,34 | 27,47 | -1,17% | 200,00 |
| 20.08.2024 | 28,23 | 28,33 | 27,73 | 27,79 | -1,54% | 1.250,00 |
| 19.08.2024 | 28,08 | 28,25 | 27,93 | 28,23 | 0,57% | 483,00 |
| 16.08.2024 | 27,98 | 28,12 | 27,85 | 28,07 | 0,26% | 272,00 |
| 15.08.2024 | 27,76 | 28,01 | 27,63 | 28,00 | 1,14% | 830,00 |
| 14.08.2024 | 27,69 | 27,75 | 27,56 | 27,68 | -0,02% | 160,00 |
| 13.08.2024 | 27,57 | 27,74 | 27,53 | 27,69 | 0,72% | 109,00 |
| 12.08.2024 | 27,50 | 27,63 | 27,44 | 27,49 | 0,08% | 2.340,00 |
| 09.08.2024 | 27,35 | 27,53 | 27,23 | 27,47 | 0,19% | - |
| 08.08.2024 | 26,87 | 27,48 | 26,69 | 27,41 | 2,31% | 1.830,00 |
| 07.08.2024 | 27,13 | 27,39 | 26,72 | 26,79 | -0,13% | 1.180,00 |
| 06.08.2024 | 26,82 | 27,13 | 26,61 | 26,83 | 0,91% | 2.015,00 |
| 05.08.2024 | 27,02 | 27,04 | 26,39 | 26,59 | -3,34% | 4.581,00 |