Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
38,765€
-0,65%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 38,97 | 39,09 | 38,76 | 38,79 | -0,58% | 76,00 |
| 19.08.2026 | 39,21 | 39,23 | 38,99 | 39,02 | -1,32% | 176,00 |
| 18.08.2026 | 39,40 | 39,66 | 39,36 | 39,54 | -0,18% | 353,00 |
| 17.08.2026 | 39,75 | 39,77 | 39,55 | 39,61 | -0,11% | 1.660,00 |
| 14.08.2026 | 39,69 | 39,76 | 39,56 | 39,66 | 0,03% | - |
| 13.08.2026 | 39,59 | 39,77 | 39,37 | 39,65 | 0,08% | - |
| 12.08.2026 | 39,45 | 39,62 | 39,45 | 39,62 | 0,39% | - |
| 11.08.2026 | 39,50 | 39,59 | 39,39 | 39,46 | 0,13% | 133,00 |
| 10.08.2026 | 39,63 | 39,77 | 39,35 | 39,41 | -0,22% | - |
| 07.08.2026 | 39,36 | 39,52 | 39,28 | 39,50 | 0,38% | 1,00 |
| 06.08.2026 | 39,13 | 39,49 | 39,13 | 39,35 | 0,05% | 81,00 |
| 05.08.2026 | 39,53 | 39,54 | 39,15 | 39,33 | -0,14% | 2.081,00 |
| 04.08.2026 | 39,36 | 39,41 | 39,07 | 39,38 | 0,19% | 805,00 |
| 03.08.2026 | 39,37 | 39,37 | 39,13 | 39,31 | 0,40% | 206,00 |
| 31.07.2026 | 39,50 | 39,50 | 38,99 | 39,15 | -0,32% | 270,00 |
| 30.07.2026 | 39,08 | 39,38 | 38,99 | 39,28 | 0,18% | 402,00 |
| 29.07.2026 | 39,10 | 39,45 | 39,03 | 39,20 | -0,20% | 175,00 |
| 28.07.2026 | 38,74 | 39,28 | 38,71 | 39,28 | 1,05% | 247,00 |
| 27.07.2026 | 38,92 | 39,04 | 38,75 | 38,87 | 0,58% | 3.500,00 |
| 24.07.2026 | 38,40 | 38,72 | 38,40 | 38,65 | 0,62% | 150,00 |
| 23.07.2026 | 38,69 | 38,74 | 38,33 | 38,41 | -0,72% | 2.849,00 |
| 22.07.2026 | 38,42 | 38,79 | 38,23 | 38,69 | 0,74% | 1.029,00 |
| 21.07.2026 | 38,08 | 38,43 | 38,08 | 38,40 | 0,91% | 27,00 |
| 20.07.2026 | 38,30 | 38,38 | 38,03 | 38,06 | -0,52% | 105,00 |
| 17.07.2026 | 38,09 | 38,39 | 37,64 | 38,26 | 0,37% | 9.018,00 |
| 16.07.2026 | 38,00 | 38,23 | 37,85 | 38,12 | 0,40% | 27,00 |
| 15.07.2026 | 37,90 | 38,21 | 37,75 | 37,97 | 0,17% | 9.001,00 |
| 14.07.2026 | 37,61 | 37,94 | 37,61 | 37,90 | 0,61% | - |
| 13.07.2026 | 37,54 | 37,69 | 37,29 | 37,67 | 0,66% | 190,00 |
| 10.07.2026 | 37,25 | 37,53 | 37,19 | 37,42 | 1,10% | - |
| 09.07.2026 | 37,11 | 37,22 | 37,01 | 37,02 | -0,03% | - |
| 08.07.2026 | 37,33 | 37,35 | 36,97 | 37,03 | -0,76% | - |
| 07.07.2026 | 37,16 | 37,46 | 37,06 | 37,31 | 0,38% | 3,00 |
| 06.07.2026 | 37,08 | 37,27 | 37,06 | 37,17 | 0,19% | - |
| 03.07.2026 | 36,86 | 37,11 | 36,86 | 37,10 | 0,47% | 32,00 |
| 02.07.2026 | 36,95 | 37,03 | 36,69 | 36,93 | 0,24% | - |
| 01.07.2026 | 36,68 | 36,95 | 36,43 | 36,84 | 0,36% | - |
| 30.06.2026 | 36,80 | 36,94 | 36,64 | 36,71 | -0,15% | 1,00 |
| 29.06.2026 | 36,90 | 37,26 | 36,76 | 36,76 | -0,34% | - |
| 26.06.2026 | 36,98 | 36,99 | 36,71 | 36,89 | -0,49% | - |
| 25.06.2026 | 36,83 | 37,13 | 36,83 | 37,07 | 0,61% | 800,00 |
| 24.06.2026 | 36,94 | 37,21 | 36,81 | 36,84 | -0,39% | - |
| 23.06.2026 | 37,09 | 37,09 | 36,64 | 36,99 | -0,28% | 1,00 |
| 22.06.2026 | 36,78 | 37,13 | 36,77 | 37,09 | 0,11% | 5.124,00 |
| 19.06.2026 | 36,71 | 37,10 | 36,68 | 37,05 | 0,37% | 30,00 |
| 18.06.2026 | 37,30 | 37,31 | 36,83 | 36,91 | -0,55% | - |
| 17.06.2026 | 37,22 | 37,23 | 36,99 | 37,11 | -0,11% | 25,00 |
| 16.06.2026 | 36,96 | 37,15 | 36,93 | 37,15 | 0,39% | 1,00 |
| 15.06.2026 | 37,65 | 37,69 | 37,00 | 37,01 | -0,36% | 463,00 |
| 12.06.2026 | 36,96 | 37,15 | 36,80 | 37,14 | 0,90% | 260,00 |
| 11.06.2026 | 36,64 | 36,88 | 36,47 | 36,81 | 0,89% | 427,00 |
| 10.06.2026 | 36,21 | 36,67 | 36,20 | 36,49 | 0,36% | 423,00 |
| 09.06.2026 | 36,55 | 36,66 | 36,06 | 36,36 | -0,65% | 100,00 |
| 08.06.2026 | 36,57 | 36,75 | 36,56 | 36,59 | 0,34% | 46,00 |
| 05.06.2026 | 36,53 | 36,76 | 36,32 | 36,47 | -0,53% | - |
| 04.06.2026 | 36,42 | 36,70 | 36,41 | 36,66 | 0,23% | - |
| 03.06.2026 | 36,86 | 36,86 | 36,57 | 36,58 | -0,68% | 536,00 |
| 02.06.2026 | 36,64 | 36,92 | 36,64 | 36,83 | 0,29% | 137,00 |
| 01.06.2026 | 36,85 | 37,20 | 36,58 | 36,72 | -0,11% | 800,00 |
| 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% | - |