Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
36,745€
0,19%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 36,66 | 36,87 | 36,66 | 36,76 | 0,23% | 7,00 |
| 28.05.2026 | 36,72 | 36,98 | 36,53 | 36,68 | -0,41% | 6,00 |
| 27.05.2026 | 36,80 | 36,90 | 36,73 | 36,83 | -0,55% | - |
| 26.05.2026 | 37,02 | 37,08 | 36,96 | 37,03 | -0,19% | 2,00 |
| 25.05.2026 | 37,19 | 37,20 | 36,81 | 37,10 | 0,71% | 2,00 |
| 22.05.2026 | 36,99 | 36,99 | 36,72 | 36,84 | 0,00% | 550,00 |
| 21.05.2026 | 36,72 | 36,88 | 36,57 | 36,84 | 0,26% | - |
| 20.05.2026 | 36,37 | 36,83 | 36,32 | 36,75 | -0,04% | 1.609,00 |
| 19.05.2026 | 36,61 | 36,90 | 36,55 | 36,76 | 0,27% | 2,00 |
| 18.05.2026 | 36,29 | 36,75 | 36,27 | 36,66 | 0,31% | 109,00 |
| 15.05.2026 | 36,50 | 36,75 | 36,45 | 36,55 | -0,33% | - |
| 14.05.2026 | 36,58 | 36,81 | 36,41 | 36,67 | 0,92% | 1,00 |
| 13.05.2026 | 36,47 | 36,55 | 36,31 | 36,34 | 0,24% | - |
| 12.05.2026 | 36,26 | 36,50 | 36,22 | 36,25 | -0,62% | 114,00 |
| 11.05.2026 | 36,08 | 36,63 | 36,07 | 36,48 | 0,67% | 501,00 |
| 08.05.2026 | 36,32 | 36,51 | 36,17 | 36,23 | -0,31% | 21,00 |
| 07.05.2026 | 36,76 | 36,78 | 36,35 | 36,35 | -0,79% | 166,00 |
| 06.05.2026 | 36,45 | 36,87 | 36,32 | 36,64 | 1,41% | 173,00 |
| 05.05.2026 | 35,95 | 36,72 | 35,94 | 36,13 | 0,49% | 1,00 |
| 04.05.2026 | 36,22 | 36,25 | 35,85 | 35,95 | -0,69% | 2.021,00 |
| 30.04.2026 | 35,60 | 36,20 | 35,60 | 36,20 | 1,08% | 50,00 |
| 29.04.2026 | 35,85 | 36,07 | 35,77 | 35,81 | 0,03% | 1.502,00 |
| 28.04.2026 | 35,84 | 36,01 | 0,00 | 35,80 | -0,08% | 700,00 |
| 27.04.2026 | 36,21 | 36,22 | 35,71 | 35,83 | -0,03% | - |
| 24.04.2026 | 36,06 | 36,09 | 35,78 | 35,84 | -0,20% | 1,00 |
| 23.04.2026 | 35,75 | 36,08 | 35,75 | 35,92 | -0,14% | 165,00 |
| 22.04.2026 | 36,11 | 36,21 | 35,95 | 35,97 | -0,35% | - |
| 21.04.2026 | 36,19 | 36,25 | 36,03 | 36,09 | -0,03% | 1,00 |
| 20.04.2026 | 36,20 | 36,20 | 35,85 | 36,11 | -0,40% | - |
| 17.04.2026 | 35,92 | 36,35 | 35,92 | 36,25 | 0,65% | 224,00 |
| 16.04.2026 | 35,92 | 36,22 | 35,92 | 36,02 | 0,21% | 13,00 |
| 15.04.2026 | 35,88 | 36,06 | 35,87 | 35,94 | -0,01% | 1,00 |
| 14.04.2026 | 35,70 | 35,99 | 35,70 | 35,95 | 0,29% | - |
| 13.04.2026 | 35,51 | 35,87 | 35,50 | 35,84 | -0,31% | 122,00 |
| 10.04.2026 | 35,87 | 35,98 | 35,84 | 35,95 | 0,39% | - |
| 09.04.2026 | 35,73 | 35,87 | 35,70 | 35,81 | 0,08% | 63,00 |
| 08.04.2026 | 36,00 | 36,25 | 35,77 | 35,78 | 1,63% | 391,00 |
| 07.04.2026 | 35,44 | 35,64 | 34,81 | 35,21 | -0,54% | 1,00 |
| 02.04.2026 | 35,30 | 35,48 | 34,84 | 35,40 | 0,46% | - |
| 01.04.2026 | 35,45 | 35,45 | 35,06 | 35,24 | 0,17% | 31,00 |
| 31.03.2026 | 34,87 | 35,20 | 34,54 | 35,18 | 1,41% | - |
| 30.03.2026 | 34,45 | 35,04 | 34,35 | 34,69 | 0,74% | 351,00 |
| 27.03.2026 | 34,81 | 34,81 | 34,41 | 34,43 | -0,33% | 206,00 |
| 26.03.2026 | 34,55 | 34,81 | 34,48 | 34,54 | -0,41% | 1,00 |
| 25.03.2026 | 34,67 | 34,85 | 34,53 | 34,69 | 0,42% | 76,00 |
| 24.03.2026 | 34,27 | 34,65 | 34,12 | 34,54 | 0,41% | 215,00 |
| 23.03.2026 | 34,22 | 34,72 | 33,52 | 34,40 | 0,67% | 1.532,00 |
| 20.03.2026 | 34,74 | 34,97 | 34,14 | 34,17 | -1,80% | 116,00 |
| 19.03.2026 | 35,04 | 35,15 | 34,65 | 34,80 | -0,54% | 1,00 |
| 18.03.2026 | 35,21 | 35,43 | 34,96 | 34,99 | -0,82% | 3.290,00 |
| 17.03.2026 | 34,95 | 35,30 | 34,79 | 35,27 | 0,91% | 1.821,00 |
| 16.03.2026 | 35,04 | 35,05 | 34,73 | 34,96 | -0,06% | 260,00 |
| 13.03.2026 | 34,75 | 35,02 | 34,58 | 34,98 | 0,42% | 601,00 |
| 12.03.2026 | 34,93 | 34,94 | 34,66 | 34,83 | -0,01% | 1.941,00 |
| 11.03.2026 | 34,84 | 35,03 | 34,75 | 34,84 | 0,04% | 99,00 |
| 10.03.2026 | 34,69 | 34,99 | 34,61 | 34,82 | 0,36% | 2.051,00 |
| 09.03.2026 | 34,63 | 34,80 | 33,59 | 34,70 | 0,28% | 302,00 |
| 06.03.2026 | 34,86 | 35,05 | 34,39 | 34,60 | -0,67% | 500,00 |
| 05.03.2026 | 35,26 | 35,32 | 34,75 | 34,83 | -1,09% | - |
| 04.03.2026 | 35,02 | 35,22 | 34,72 | 35,22 | -0,34% | 1.001,00 |
| 03.03.2026 | 35,64 | 35,64 | 34,71 | 35,34 | -0,84% | 1,00 |
| 02.03.2026 | 35,04 | 35,69 | 34,98 | 35,64 | 0,75% | 1,00 |
| 27.02.2026 | 35,65 | 35,70 | 35,34 | 35,37 | -0,21% | 422,00 |
| 26.02.2026 | 35,40 | 35,49 | 35,38 | 35,45 | -0,21% | 4,00 |
| 25.02.2026 | 35,36 | 35,54 | 35,33 | 35,52 | 0,67% | 459,00 |
| 24.02.2026 | 35,30 | 35,38 | 35,17 | 35,29 | -0,16% | 29,00 |
| 23.02.2026 | 35,45 | 35,59 | 35,18 | 35,34 | -0,17% | 1.651,00 |
| 20.02.2026 | 35,24 | 35,44 | 35,23 | 35,40 | 0,30% | 1.442,00 |
| 19.02.2026 | 35,37 | 35,39 | 35,22 | 35,30 | 0,08% | 2.100,00 |
| 18.02.2026 | 35,10 | 35,29 | 35,08 | 35,27 | -0,12% | 1,00 |
| 17.02.2026 | 35,40 | 35,52 | 35,22 | 35,31 | -0,30% | 204,00 |
| 16.02.2026 | 35,33 | 35,47 | 35,29 | 35,42 | 0,25% | 1.702,00 |
| 13.02.2026 | 35,34 | 35,43 | 35,08 | 35,33 | -0,30% | 66,00 |
| 12.02.2026 | 35,73 | 35,87 | 35,36 | 35,43 | -0,86% | 2.961,00 |
| 11.02.2026 | 35,45 | 35,78 | 35,43 | 35,74 | 0,76% | 93,00 |
| 10.02.2026 | 35,46 | 35,56 | 35,34 | 35,47 | -0,01% | 424,00 |
| 09.02.2026 | 35,55 | 35,66 | 35,12 | 35,48 | 0,82% | 1.000,00 |
| 06.02.2026 | 35,00 | 35,24 | 34,95 | 35,19 | 0,60% | 32,00 |
| 05.02.2026 | 35,28 | 35,41 | 34,97 | 34,98 | -0,97% | 2,00 |
| 04.02.2026 | 34,95 | 35,55 | 34,95 | 35,32 | 1,17% | 1.975,00 |
| 03.02.2026 | 34,80 | 35,02 | 34,78 | 34,91 | 0,32% | 2.417,00 |
| 02.02.2026 | 34,38 | 34,81 | 33,91 | 34,80 | 1,27% | 2.353,00 |
| 30.01.2026 | 34,67 | 34,69 | 34,26 | 34,37 | -0,65% | 100,00 |
| 29.01.2026 | 34,20 | 34,74 | 34,20 | 34,59 | 1,15% | 693,00 |
| 28.01.2026 | 34,14 | 34,23 | 34,05 | 34,20 | 0,32% | 32,00 |
| 27.01.2026 | 33,96 | 34,14 | 33,96 | 34,09 | 0,16% | 2,00 |
| 26.01.2026 | 33,81 | 34,04 | 33,62 | 34,04 | 0,49% | 81,00 |
| 23.01.2026 | 34,14 | 34,20 | 33,82 | 33,87 | -0,68% | 626,00 |
| 22.01.2026 | 34,00 | 34,22 | 33,97 | 34,10 | 0,23% | 1.501,00 |
| 21.01.2026 | 33,47 | 34,06 | 33,45 | 34,03 | 1,64% | - |
| 20.01.2026 | 33,82 | 33,82 | 33,40 | 33,48 | -0,99% | - |
| 19.01.2026 | 34,08 | 34,08 | 33,64 | 33,81 | -0,81% | 1.119,00 |
| 16.01.2026 | 34,01 | 34,12 | 33,96 | 34,09 | 0,35% | 1.915,00 |
| 15.01.2026 | 33,89 | 34,03 | 33,86 | 33,97 | 0,26% | 827,00 |
| 14.01.2026 | 33,78 | 33,88 | 33,65 | 33,88 | 0,27% | - |
| 13.01.2026 | 33,80 | 33,86 | 33,65 | 33,79 | 0,10% | 154,00 |
| 12.01.2026 | 33,60 | 33,76 | 33,48 | 33,76 | 0,13% | - |
| 09.01.2026 | 33,61 | 33,80 | 33,54 | 33,71 | 0,34% | - |
| 08.01.2026 | 33,38 | 33,64 | 33,20 | 33,60 | 0,63% | - |
| 07.01.2026 | 33,73 | 33,73 | 33,32 | 33,39 | -0,76% | 1,00 |