Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
31,200€
-0,41%
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 |
|---|---|---|---|---|---|---|
| 30.09.2025 | 31,33 | 31,33 | 31,20 | 31,21 | -0,40% | - |
| 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% | - |
| 17.07.2025 | 29,94 | 30,12 | 29,88 | 30,10 | 0,57% | - |
| 16.07.2025 | 29,98 | 30,09 | 29,60 | 29,93 | -0,13% | 1.000,00 |
| 15.07.2025 | 30,16 | 30,26 | 29,95 | 29,97 | -0,61% | 6,00 |
| 14.07.2025 | 30,10 | 30,17 | 29,96 | 30,15 | 0,20% | 3,00 |
| 11.07.2025 | 30,15 | 30,22 | 30,02 | 30,09 | -0,15% | 64,00 |
| 10.07.2025 | 29,98 | 30,19 | 29,90 | 30,14 | 0,52% | 1.011,00 |
| 09.07.2025 | 29,89 | 30,05 | 29,80 | 29,98 | 0,34% | 12.533,00 |
| 08.07.2025 | 29,83 | 29,92 | 29,75 | 29,88 | 0,14% | 1.910,00 |
| 07.07.2025 | 30,03 | 30,03 | 29,65 | 29,84 | 0,05% | 460,00 |
| 04.07.2025 | 30,02 | 30,02 | 29,77 | 29,82 | -0,69% | 65,00 |
| 03.07.2025 | 29,78 | 30,05 | 29,78 | 30,03 | 0,83% | 86,00 |
| 02.07.2025 | 29,57 | 29,90 | 29,57 | 29,78 | 0,75% | 300,00 |
| 01.07.2025 | 29,41 | 29,59 | 29,30 | 29,56 | 0,48% | - |
| 30.06.2025 | 29,69 | 29,69 | 29,36 | 29,42 | -0,53% | - |
| 27.06.2025 | 29,43 | 29,60 | 29,40 | 29,57 | 0,39% | - |
| 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 |