Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
£24,863
0,63%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 24,56 | 24,77 | 24,54 | 24,75 | 0,16% | - |
| 27.02.2025 | 24,70 | 24,80 | 22,20 | 24,71 | 0,02% | - |
| 26.02.2025 | 24,66 | 24,71 | 24,61 | 24,70 | 0,70% | - |
| 25.02.2025 | 24,42 | 24,66 | 24,42 | 24,53 | 0,22% | - |
| 24.02.2025 | 24,54 | 24,57 | 24,41 | 24,48 | 0,00% | - |
| 21.02.2025 | 24,43 | 24,53 | 24,43 | 24,48 | 0,16% | - |
| 20.02.2025 | 24,46 | 24,57 | 24,40 | 24,44 | -0,09% | - |
| 19.02.2025 | 24,56 | 24,58 | 24,41 | 24,46 | -1,58% | - |
| 18.02.2025 | 24,82 | 24,88 | 24,78 | 24,85 | -0,07% | - |
| 17.02.2025 | 24,90 | 24,93 | 24,84 | 24,87 | 0,02% | - |
| 14.02.2025 | 24,95 | 24,99 | 20,76 | 24,87 | -0,22% | - |
| 13.02.2025 | 25,00 | 25,01 | 24,89 | 24,92 | -0,63% | - |
| 12.02.2025 | 25,02 | 25,17 | 25,01 | 25,08 | 0,09% | - |
| 11.02.2025 | 25,06 | 25,09 | 24,96 | 25,06 | 0,04% | - |
| 10.02.2025 | 24,88 | 25,10 | 24,87 | 25,05 | 0,70% | - |
| 07.02.2025 | 24,91 | 24,98 | 24,85 | 24,87 | -0,12% | - |
| 06.02.2025 | 24,81 | 25,01 | 24,72 | 24,90 | 1,04% | - |
| 05.02.2025 | 24,54 | 24,65 | 24,53 | 24,64 | -0,10% | - |
| 04.02.2025 | 24,55 | 24,67 | 24,46 | 24,67 | 0,40% | - |
| 03.02.2025 | 24,44 | 24,62 | 22,04 | 24,57 | -1,39% | - |
| 31.01.2025 | 25,09 | 25,09 | 24,91 | 24,92 | -0,16% | - |
| 30.01.2025 | 24,86 | 24,97 | 24,83 | 24,96 | 0,61% | - |
| 29.01.2025 | 24,75 | 24,88 | 24,68 | 24,81 | 0,61% | - |
| 28.01.2025 | 24,74 | 24,79 | 24,65 | 24,66 | -0,15% | - |
| 27.01.2025 | 24,55 | 24,73 | 24,55 | 24,69 | 0,06% | - |
| 24.01.2025 | 24,81 | 24,87 | 24,65 | 24,68 | -0,55% | - |
| 23.01.2025 | 24,75 | 24,83 | 24,75 | 24,81 | -0,12% | - |
| 22.01.2025 | 25,03 | 25,05 | 24,81 | 24,84 | -0,45% | - |
| 21.01.2025 | 24,94 | 24,98 | 24,89 | 24,96 | -0,06% | - |
| 20.01.2025 | 24,94 | 25,03 | 24,90 | 24,97 | 0,01% | - |
| 17.01.2025 | 24,78 | 25,00 | 24,76 | 24,97 | 1,20% | - |
| 16.01.2025 | 24,86 | 24,86 | 24,62 | 24,67 | -0,21% | - |
| 15.01.2025 | 24,44 | 24,73 | 24,44 | 24,72 | 1,18% | - |
| 14.01.2025 | 24,45 | 24,54 | 24,37 | 24,44 | 0,67% | - |
| 13.01.2025 | 24,23 | 24,31 | 24,20 | 24,27 | 0,39% | - |
| 10.01.2025 | 24,29 | 24,32 | 21,75 | 24,18 | -0,52% | - |
| 09.01.2025 | 24,29 | 24,34 | 24,23 | 24,30 | 0,48% | - |
| 08.01.2025 | 24,13 | 24,24 | 21,71 | 24,19 | -0,19% | - |
| 07.01.2025 | 24,22 | 24,27 | 24,07 | 24,23 | -0,63% | - |
| 06.01.2025 | 24,35 | 24,47 | 24,26 | 24,39 | 0,45% | - |
| 03.01.2025 | 24,25 | 24,35 | 24,24 | 24,28 | -0,10% | - |
| 02.01.2025 | 23,96 | 24,36 | 23,95 | 24,30 | 1,42% | - |
| 30.12.2024 | 23,94 | 24,04 | 23,93 | 23,96 | 0,02% | - |
| 27.12.2024 | 23,96 | 24,08 | 23,87 | 23,96 | 0,99% | - |
| 23.12.2024 | 23,75 | 23,76 | 23,64 | 23,72 | 0,25% | - |
| 20.12.2024 | 23,54 | 23,69 | 21,28 | 23,66 | 0,07% | - |
| 19.12.2024 | 23,43 | 23,66 | 23,26 | 23,64 | -0,97% | - |
| 18.12.2024 | 23,91 | 23,96 | 23,86 | 23,88 | 0,07% | - |
| 17.12.2024 | 24,00 | 24,00 | 23,85 | 23,86 | -0,99% | - |
| 16.12.2024 | 24,35 | 24,38 | 24,09 | 24,10 | -1,11% | - |
| 13.12.2024 | 24,28 | 24,44 | 24,26 | 24,37 | 0,50% | - |
| 12.12.2024 | 24,30 | 24,30 | 24,20 | 24,24 | -0,25% | - |
| 11.12.2024 | 24,35 | 24,39 | 24,26 | 24,31 | -0,50% | - |
| 10.12.2024 | 24,52 | 24,54 | 24,39 | 24,43 | -0,75% | - |
| 09.12.2024 | 24,44 | 24,66 | 24,43 | 24,61 | 0,78% | - |
| 06.12.2024 | 24,53 | 24,54 | 24,40 | 24,42 | -0,69% | - |
| 05.12.2024 | 24,50 | 24,61 | 24,49 | 24,59 | 0,61% | - |
| 04.12.2024 | 24,57 | 24,58 | 24,42 | 24,44 | -0,47% | - |
| 03.12.2024 | 24,55 | 24,67 | 24,54 | 24,56 | 0,05% | - |
| 02.12.2024 | 24,46 | 24,64 | 24,44 | 24,55 | 0,07% | - |
| 29.11.2024 | 24,44 | 24,57 | 24,42 | 24,53 | 0,10% | - |
| 28.11.2024 | 24,54 | 24,56 | 24,47 | 24,51 | 0,13% | - |
| 27.11.2024 | 24,53 | 24,54 | 24,43 | 24,47 | -0,21% | - |
| 26.11.2024 | 24,70 | 24,70 | 24,48 | 24,53 | -0,92% | - |
| 25.11.2024 | 24,82 | 24,88 | 20,30 | 24,75 | 0,09% | - |
| 22.11.2024 | 24,73 | 24,76 | 24,53 | 24,73 | 0,15% | - |
| 21.11.2024 | 24,53 | 24,70 | 20,17 | 24,69 | 1,02% | - |
| 20.11.2024 | 24,59 | 24,59 | 24,42 | 24,45 | -0,35% | - |
| 19.11.2024 | 24,52 | 24,67 | 21,60 | 24,53 | -0,13% | - |
| 18.11.2024 | 24,45 | 24,57 | 24,44 | 24,56 | 0,76% | - |
| 15.11.2024 | 24,14 | 24,39 | 24,14 | 24,38 | 0,49% | - |
| 14.11.2024 | 24,16 | 24,30 | 24,15 | 24,26 | 0,27% | - |
| 13.11.2024 | 24,13 | 24,29 | 24,11 | 24,19 | -1,16% | - |
| 12.11.2024 | 24,66 | 24,66 | 24,44 | 24,48 | -0,68% | - |
| 11.11.2024 | 24,56 | 24,68 | 24,53 | 24,64 | 0,67% | - |
| 08.11.2024 | 24,71 | 24,71 | 24,45 | 24,48 | -0,62% | - |
| 07.11.2024 | 24,58 | 24,78 | 24,57 | 24,63 | 0,63% | - |
| 06.11.2024 | 24,72 | 24,77 | 24,37 | 24,48 | 0,13% | - |
| 05.11.2024 | 24,41 | 24,46 | 24,34 | 24,45 | -0,12% | - |
| 04.11.2024 | 24,33 | 24,53 | 24,32 | 24,48 | 0,26% | - |
| 01.11.2024 | 24,34 | 24,51 | 24,33 | 24,41 | 0,20% | - |
| 31.10.2024 | 24,05 | 24,37 | 24,04 | 24,37 | 0,57% | - |
| 30.10.2024 | 24,20 | 24,32 | 24,17 | 24,23 | -0,49% | - |
| 29.10.2024 | 24,58 | 24,62 | 24,33 | 24,35 | -1,01% | - |
| 28.10.2024 | 24,49 | 24,60 | 24,39 | 24,60 | 0,56% | - |
| 25.10.2024 | 24,45 | 24,58 | 24,44 | 24,46 | 0,22% | - |
| 24.10.2024 | 24,43 | 24,58 | 24,38 | 24,40 | 0,08% | - |
| 23.10.2024 | 24,44 | 24,51 | 24,37 | 24,38 | -0,30% | - |
| 22.10.2024 | 24,48 | 24,49 | 24,34 | 24,46 | -0,06% | - |
| 21.10.2024 | 24,60 | 24,67 | 24,47 | 24,47 | -0,50% | - |
| 18.10.2024 | 24,43 | 24,66 | 24,42 | 24,59 | 0,24% | - |
| 17.10.2024 | 24,68 | 24,68 | 24,52 | 24,54 | -0,24% | - |
| 16.10.2024 | 24,46 | 24,61 | 24,43 | 24,59 | 0,94% | - |
| 15.10.2024 | 24,47 | 24,48 | 21,94 | 24,36 | -0,57% | - |
| 14.10.2024 | 24,42 | 24,54 | 24,40 | 24,50 | 0,44% | - |
| 11.10.2024 | 24,31 | 24,41 | 24,17 | 24,40 | 0,45% | - |
| 10.10.2024 | 24,25 | 24,34 | 24,21 | 24,29 | 0,16% | - |
| 09.10.2024 | 24,19 | 24,25 | 21,67 | 24,25 | 0,26% | - |
| 08.10.2024 | 24,41 | 24,42 | 24,10 | 24,18 | -1,58% | - |
| 07.10.2024 | 24,56 | 24,66 | 24,46 | 24,57 | 0,78% | - |