Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
£23,673
0,12%
Echtzeitkurs Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 24,35 | 24,49 | 24,29 | 24,38 | -0,16% | - |
| 03.10.2024 | 24,53 | 24,55 | 24,34 | 24,42 | -0,01% | - |
| 02.10.2024 | 24,34 | 24,53 | 24,22 | 24,43 | 0,73% | - |
| 01.10.2024 | 24,26 | 24,26 | 24,10 | 24,25 | 0,55% | - |
| 30.09.2024 | 24,28 | 24,33 | 24,11 | 24,11 | -0,80% | - |
| 27.09.2024 | 24,05 | 24,31 | 21,82 | 24,31 | 0,98% | - |
| 26.09.2024 | 24,08 | 24,17 | 24,03 | 24,07 | 0,65% | - |
| 25.09.2024 | 24,00 | 24,05 | 23,86 | 23,92 | -0,47% | - |
| 24.09.2024 | 23,88 | 24,04 | 21,58 | 24,03 | 0,88% | - |
| 23.09.2024 | 23,86 | 23,90 | 23,79 | 23,82 | 0,03% | - |
| 20.09.2024 | 23,92 | 23,95 | 23,78 | 23,81 | -0,76% | - |
| 19.09.2024 | 23,96 | 24,13 | 23,95 | 24,00 | 0,91% | - |
| 18.09.2024 | 23,81 | 23,88 | 23,72 | 23,78 | -0,48% | - |
| 17.09.2024 | 23,72 | 23,91 | 23,71 | 23,89 | 1,12% | - |
| 16.09.2024 | 23,58 | 23,67 | 23,57 | 23,63 | 0,05% | - |
| 13.09.2024 | 23,46 | 23,66 | 23,45 | 23,62 | 0,85% | - |
| 12.09.2024 | 23,56 | 23,58 | 23,35 | 23,42 | 0,84% | - |
| 11.09.2024 | 23,23 | 23,31 | 20,82 | 23,22 | -0,12% | - |
| 10.09.2024 | 23,42 | 23,45 | 23,21 | 23,25 | -0,68% | - |
| 09.09.2024 | 23,22 | 23,42 | 23,22 | 23,41 | 1,06% | - |
| 06.09.2024 | 23,36 | 23,43 | 20,99 | 23,16 | -1,17% | - |
| 05.09.2024 | 23,37 | 23,57 | 23,37 | 23,44 | 0,00% | - |
| 04.09.2024 | 23,21 | 23,50 | 23,20 | 23,44 | -0,42% | - |
| 03.09.2024 | 23,72 | 23,73 | 23,46 | 23,54 | -0,78% | - |
| 02.09.2024 | 23,77 | 23,78 | 23,63 | 23,72 | 0,28% | - |
| 30.08.2024 | 23,62 | 23,74 | 23,60 | 23,66 | 0,07% | - |
| 29.08.2024 | 23,49 | 23,67 | 23,48 | 23,64 | 0,47% | - |
| 28.08.2024 | 23,51 | 23,55 | 23,44 | 23,53 | 0,16% | - |
| 27.08.2024 | 23,53 | 23,60 | 23,49 | 23,49 | -0,12% | - |
| 26.08.2024 | 23,53 | 23,58 | 23,50 | 23,52 | 0,19% | - |
| 23.08.2024 | 23,32 | 23,48 | 23,32 | 23,48 | 0,59% | - |
| 22.08.2024 | 23,41 | 23,47 | 23,33 | 23,34 | -0,17% | - |
| 21.08.2024 | 23,41 | 23,44 | 23,33 | 23,38 | -1,33% | - |
| 20.08.2024 | 24,05 | 24,05 | 23,68 | 23,70 | -1,24% | - |
| 19.08.2024 | 23,84 | 24,01 | 23,82 | 23,99 | 0,58% | - |
| 16.08.2024 | 23,95 | 23,95 | 21,47 | 23,85 | -0,03% | - |
| 15.08.2024 | 23,77 | 23,92 | 23,67 | 23,86 | 0,59% | - |
| 14.08.2024 | 23,75 | 23,75 | 23,64 | 23,72 | 0,48% | - |
| 13.08.2024 | 23,58 | 23,64 | 23,53 | 23,61 | 0,36% | - |
| 12.08.2024 | 23,49 | 23,60 | 23,48 | 23,53 | 0,59% | - |
| 09.08.2024 | 23,46 | 23,52 | 23,36 | 23,39 | -0,15% | - |
| 08.08.2024 | 23,25 | 23,49 | 23,18 | 23,42 | -0,15% | - |
| 07.08.2024 | 23,14 | 23,52 | 23,08 | 23,46 | 1,84% | - |
| 06.08.2024 | 23,02 | 23,12 | 19,46 | 23,03 | 0,35% | - |
| 05.08.2024 | 23,05 | 23,26 | 22,71 | 22,95 | -1,67% | - |