Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
£27,366
0,60%
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 |
|---|---|---|---|---|---|---|
| 26.09.2025 | 27,24 | 27,38 | 27,23 | 27,32 | 0,41% | - |
| 25.09.2025 | 27,15 | 27,26 | 27,10 | 27,20 | -0,09% | - |
| 24.09.2025 | 27,23 | 27,28 | 27,13 | 27,23 | 0,05% | - |
| 23.09.2025 | 27,08 | 27,26 | 27,04 | 27,22 | 0,59% | - |
| 22.09.2025 | 27,13 | 27,15 | 26,98 | 27,06 | -0,33% | - |
| 19.09.2025 | 27,12 | 27,19 | 27,10 | 27,14 | 0,19% | - |
| 18.09.2025 | 27,03 | 27,12 | 26,99 | 27,09 | 0,24% | - |
| 17.09.2025 | 27,02 | 27,06 | 26,94 | 27,03 | 0,07% | - |
| 16.09.2025 | 27,18 | 27,18 | 27,00 | 27,01 | -0,49% | - |
| 15.09.2025 | 27,11 | 27,19 | 27,10 | 27,14 | -0,06% | - |
| 12.09.2025 | 27,20 | 27,20 | 27,08 | 27,16 | 0,11% | - |
| 11.09.2025 | 27,02 | 27,15 | 27,01 | 27,13 | 0,70% | - |
| 10.09.2025 | 27,08 | 27,08 | 26,91 | 26,94 | -0,17% | - |
| 09.09.2025 | 26,94 | 26,99 | 26,89 | 26,99 | 0,19% | - |
| 08.09.2025 | 26,96 | 26,99 | 26,82 | 26,94 | 0,54% | - |
| 05.09.2025 | 26,99 | 27,00 | 26,75 | 26,79 | -0,25% | - |
| 04.09.2025 | 26,74 | 26,87 | 26,74 | 26,86 | 0,62% | - |
| 03.09.2025 | 26,77 | 26,83 | 26,69 | 26,69 | -0,43% | - |
| 02.09.2025 | 26,82 | 26,91 | 26,74 | 26,81 | -0,01% | - |
| 01.09.2025 | 26,83 | 26,89 | 26,80 | 26,81 | 0,15% | - |
| 29.08.2025 | 26,78 | 26,86 | 26,73 | 26,77 | 0,18% | - |
| 28.08.2025 | 26,81 | 26,91 | 26,72 | 26,73 | -0,26% | - |
| 27.08.2025 | 26,93 | 26,94 | 26,74 | 26,79 | -0,27% | - |
| 26.08.2025 | 26,85 | 26,91 | 26,77 | 26,87 | -0,39% | - |
| 25.08.2025 | 27,12 | 27,12 | 26,97 | 26,97 | -0,44% | - |
| 22.08.2025 | 26,87 | 27,13 | 26,87 | 27,09 | 0,72% | - |
| 21.08.2025 | 26,85 | 26,90 | 26,75 | 26,90 | 0,46% | - |
| 20.08.2025 | 26,60 | 26,78 | 26,57 | 26,78 | -1,15% | - |
| 19.08.2025 | 26,93 | 27,13 | 26,93 | 27,09 | 0,77% | - |
| 18.08.2025 | 26,97 | 26,97 | 26,84 | 26,88 | -0,39% | - |
| 15.08.2025 | 27,04 | 27,07 | 26,96 | 26,98 | 0,10% | - |
| 14.08.2025 | 26,94 | 27,00 | 26,90 | 26,96 | -0,29% | - |
| 13.08.2025 | 27,04 | 27,04 | 26,95 | 27,03 | 0,23% | - |
| 12.08.2025 | 26,87 | 26,99 | 26,85 | 26,97 | 0,44% | - |
| 11.08.2025 | 26,87 | 26,94 | 26,81 | 26,86 | 0,09% | - |
| 08.08.2025 | 26,69 | 26,84 | 26,68 | 26,83 | 0,81% | - |
| 07.08.2025 | 26,74 | 26,88 | 26,60 | 26,62 | -0,19% | - |
| 06.08.2025 | 26,64 | 26,71 | 26,63 | 26,66 | 0,51% | - |
| 05.08.2025 | 26,60 | 26,62 | 26,50 | 26,53 | 0,13% | - |
| 04.08.2025 | 26,33 | 26,50 | 26,31 | 26,50 | 1,09% | - |
| 01.08.2025 | 26,35 | 26,41 | 26,13 | 26,21 | -0,97% | - |
| 31.07.2025 | 26,74 | 26,74 | 26,43 | 26,47 | -0,56% | - |
| 30.07.2025 | 26,66 | 26,68 | 26,60 | 26,62 | -0,19% | - |
| 29.07.2025 | 26,65 | 26,79 | 26,65 | 26,67 | 0,46% | - |
| 28.07.2025 | 26,81 | 26,85 | 23,86 | 26,55 | -0,51% | - |
| 25.07.2025 | 26,66 | 26,69 | 26,58 | 26,68 | -0,11% | - |
| 24.07.2025 | 26,71 | 26,75 | 26,62 | 26,71 | 0,69% | - |
| 23.07.2025 | 26,54 | 26,62 | 26,51 | 26,53 | 0,76% | - |
| 22.07.2025 | 26,19 | 26,35 | 26,19 | 26,33 | 0,60% | - |
| 21.07.2025 | 26,12 | 26,18 | 26,08 | 26,17 | 0,50% | - |
| 18.07.2025 | 26,06 | 26,08 | 26,00 | 26,04 | 0,12% | - |
| 17.07.2025 | 25,99 | 26,01 | 25,89 | 26,01 | 0,59% | - |
| 16.07.2025 | 25,90 | 26,02 | 25,81 | 25,86 | -0,48% | - |
| 15.07.2025 | 26,15 | 26,15 | 25,98 | 25,98 | -0,65% | - |
| 14.07.2025 | 26,03 | 26,16 | 26,03 | 26,15 | 0,47% | - |
| 11.07.2025 | 26,05 | 26,06 | 25,94 | 26,03 | 0,21% | - |
| 10.07.2025 | 25,85 | 25,99 | 25,84 | 25,98 | 0,63% | - |
| 09.07.2025 | 25,71 | 25,88 | 25,71 | 25,82 | 0,25% | - |
| 08.07.2025 | 25,68 | 25,81 | 21,12 | 25,75 | 0,26% | - |
| 07.07.2025 | 25,74 | 25,78 | 25,68 | 25,68 | -0,32% | - |
| 04.07.2025 | 25,79 | 25,80 | 25,66 | 25,76 | -0,34% | - |
| 03.07.2025 | 25,82 | 25,89 | 25,79 | 25,85 | 0,42% | - |
| 02.07.2025 | 25,57 | 25,75 | 25,57 | 25,74 | 1,47% | - |
| 01.07.2025 | 25,23 | 25,38 | 25,23 | 25,37 | 0,16% | - |
| 16.06.2025 | 25,29 | 25,33 | 25,29 | 25,33 | 0,52% | - |
| 13.06.2025 | 25,11 | 25,28 | 25,10 | 25,20 | -0,10% | - |
| 12.06.2025 | 25,17 | 25,26 | 25,12 | 25,23 | -0,18% | - |
| 11.06.2025 | 25,33 | 25,38 | 22,73 | 25,27 | -0,08% | - |
| 10.06.2025 | 25,21 | 25,29 | 25,21 | 25,29 | 0,81% | - |
| 09.06.2025 | 25,01 | 25,10 | 25,01 | 25,09 | 0,33% | - |
| 06.06.2025 | 24,93 | 25,08 | 24,93 | 25,01 | 0,40% | - |
| 05.06.2025 | 24,91 | 24,96 | 24,82 | 24,91 | 0,07% | - |
| 04.06.2025 | 24,95 | 24,98 | 24,88 | 24,89 | 0,02% | - |
| 03.06.2025 | 24,89 | 24,91 | 24,78 | 24,88 | 0,34% | - |
| 02.06.2025 | 24,70 | 24,83 | 24,67 | 24,80 | -0,03% | - |
| 30.05.2025 | 24,76 | 24,90 | 24,76 | 24,80 | 0,17% | - |
| 29.05.2025 | 24,83 | 24,88 | 24,70 | 24,76 | 0,11% | - |
| 28.05.2025 | 24,82 | 24,83 | 24,72 | 24,74 | -0,15% | - |
| 27.05.2025 | 24,75 | 24,80 | 24,70 | 24,77 | 0,09% | - |
| 26.05.2025 | 24,78 | 24,80 | 24,70 | 24,75 | 0,67% | - |
| 23.05.2025 | 24,74 | 24,85 | 24,34 | 24,59 | -0,80% | - |
| 22.05.2025 | 24,77 | 25,03 | 24,66 | 24,79 | -0,83% | - |
| 21.05.2025 | 24,89 | 25,11 | 24,82 | 24,99 | -1,58% | - |
| 20.05.2025 | 25,28 | 25,41 | 25,24 | 25,39 | 0,56% | - |
| 19.05.2025 | 25,15 | 25,27 | 25,06 | 25,25 | -0,30% | - |
| 16.05.2025 | 25,26 | 25,38 | 25,26 | 25,33 | 0,27% | - |
| 15.05.2025 | 25,09 | 25,26 | 25,09 | 25,26 | 0,48% | - |
| 14.05.2025 | 25,13 | 25,21 | 25,08 | 25,14 | -0,02% | - |
| 13.05.2025 | 25,11 | 25,17 | 25,08 | 25,14 | 0,26% | - |
| 12.05.2025 | 24,99 | 25,26 | 22,61 | 25,08 | 1,31% | - |
| 09.05.2025 | 24,78 | 24,81 | 24,72 | 24,75 | 0,31% | - |
| 08.05.2025 | 24,65 | 24,77 | 24,55 | 24,68 | 0,32% | - |
| 07.05.2025 | 24,68 | 24,71 | 24,52 | 24,60 | -0,05% | - |
| 06.05.2025 | 24,56 | 24,65 | 24,45 | 24,61 | -0,17% | - |
| 05.05.2025 | 24,59 | 24,66 | 24,53 | 24,65 | 0,24% | - |
| 02.05.2025 | 24,64 | 24,66 | 24,49 | 24,59 | 1,47% | - |
| 30.04.2025 | 24,32 | 24,33 | 21,73 | 24,23 | -0,21% | - |
| 29.04.2025 | 24,21 | 24,32 | 24,18 | 24,28 | 0,62% | - |
| 28.04.2025 | 24,20 | 24,33 | 24,09 | 24,13 | 0,24% | - |
| 25.04.2025 | 24,23 | 24,24 | 24,01 | 24,08 | 0,23% | - |