Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
£24,112
1,04%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 23,99 | 24,11 | 19,73 | 24,04 | 0,74% | - |
| 02.05.2024 | 23,76 | 23,91 | 21,42 | 23,86 | 1,12% | - |
| 30.04.2024 | 23,77 | 23,80 | 23,59 | 23,60 | -0,76% | - |
| 29.04.2024 | 23,73 | 23,80 | 23,73 | 23,78 | 0,26% | - |
| 26.04.2024 | 23,78 | 23,80 | 23,66 | 23,72 | 0,90% | - |
| 25.04.2024 | 23,51 | 23,66 | 23,42 | 23,51 | -0,47% | - |
| 24.04.2024 | 23,77 | 23,78 | 23,59 | 23,62 | -0,27% | - |
| 23.04.2024 | 23,72 | 23,74 | 23,60 | 23,68 | 0,36% | - |
| 22.04.2024 | 23,51 | 23,68 | 21,23 | 23,60 | 1,05% | - |
| 19.04.2024 | 22,99 | 23,37 | 22,98 | 23,35 | 0,55% | - |
| 18.04.2024 | 23,16 | 23,24 | 23,11 | 23,22 | 0,65% | - |
| 17.04.2024 | 22,92 | 23,20 | 22,91 | 23,07 | 0,38% | - |
| 16.04.2024 | 23,12 | 23,15 | 17,38 | 22,99 | -1,85% | - |
| 15.04.2024 | 23,47 | 23,59 | 19,24 | 23,42 | -0,39% | - |
| 12.04.2024 | 23,63 | 23,68 | 23,49 | 23,51 | 0,11% | - |
| 11.04.2024 | 23,64 | 23,66 | 23,43 | 23,49 | -0,55% | - |
| 10.04.2024 | 23,71 | 23,82 | 23,52 | 23,62 | 0,23% | - |
| 09.04.2024 | 23,59 | 23,68 | 23,52 | 23,56 | -0,19% | - |
| 08.04.2024 | 23,46 | 23,63 | 23,45 | 23,61 | 0,65% | - |
| 05.04.2024 | 23,41 | 23,50 | 23,38 | 23,45 | -0,93% | - |
| 04.04.2024 | 23,50 | 23,70 | 23,50 | 23,67 | 0,58% | - |
| 03.04.2024 | 23,49 | 23,56 | 23,41 | 23,54 | 0,23% | - |
| 02.04.2024 | 23,45 | 23,62 | 23,43 | 23,48 | 0,40% | - |
| 28.03.2024 | 23,32 | 23,43 | 21,06 | 23,39 | 0,61% | - |
| 27.03.2024 | 23,10 | 23,28 | 20,94 | 23,25 | 0,52% | - |
| 26.03.2024 | 23,03 | 23,14 | 23,03 | 23,13 | 0,32% | - |
| 25.03.2024 | 23,00 | 23,07 | 22,95 | 23,05 | 0,02% | - |
| 22.03.2024 | 23,10 | 23,18 | 23,04 | 23,05 | -0,35% | - |
| 21.03.2024 | 23,05 | 23,14 | 22,96 | 23,13 | 1,31% | - |
| 20.03.2024 | 22,87 | 22,87 | 22,78 | 22,83 | 0,08% | - |
| 19.03.2024 | 22,68 | 22,81 | 22,65 | 22,81 | 0,41% | - |
| 18.03.2024 | 22,81 | 22,81 | 22,66 | 22,72 | -0,26% | - |
| 15.03.2024 | 22,72 | 22,81 | 22,71 | 22,78 | 0,24% | - |
| 14.03.2024 | 22,85 | 22,87 | 22,70 | 22,72 | -0,54% | - |
| 13.03.2024 | 22,82 | 22,88 | 22,74 | 22,85 | 0,22% | - |
| 12.03.2024 | 22,78 | 22,87 | 22,74 | 22,80 | 0,72% | - |
| 11.03.2024 | 22,54 | 22,65 | 22,48 | 22,64 | -0,16% | - |
| 08.03.2024 | 22,69 | 22,75 | 22,65 | 22,67 | 0,05% | - |
| 07.03.2024 | 22,51 | 22,71 | 20,42 | 22,66 | 0,01% | - |
| 06.03.2024 | 22,52 | 22,68 | 22,50 | 22,66 | 0,69% | - |
| 05.03.2024 | 22,46 | 22,53 | 22,43 | 22,50 | -0,03% | - |
| 04.03.2024 | 22,61 | 22,62 | 22,46 | 22,51 | -0,61% | - |
| 01.03.2024 | 22,62 | 22,67 | 22,54 | 22,65 | 0,73% | - |
| 29.02.2024 | 22,37 | 22,53 | 22,30 | 22,48 | 0,82% | - |
| 28.02.2024 | 22,43 | 22,43 | 20,10 | 22,30 | -0,50% | - |
| 27.02.2024 | 22,37 | 22,42 | 22,35 | 22,41 | -0,09% | - |
| 26.02.2024 | 22,55 | 22,55 | 20,23 | 22,43 | -0,69% | - |
| 23.02.2024 | 22,66 | 22,67 | 22,50 | 22,59 | -0,07% | - |
| 22.02.2024 | 22,67 | 22,69 | 22,56 | 22,60 | 0,39% | - |
| 21.02.2024 | 22,45 | 22,55 | 22,45 | 22,52 | -1,83% | - |
| 20.02.2024 | 22,94 | 23,06 | 22,90 | 22,94 | -0,15% | - |
| 19.02.2024 | 22,91 | 22,98 | 22,90 | 22,97 | -0,32% | - |
| 16.02.2024 | 23,01 | 23,07 | 22,98 | 23,05 | 0,66% | - |
| 15.02.2024 | 22,94 | 22,95 | 22,78 | 22,89 | 0,43% | - |
| 14.02.2024 | 22,61 | 22,83 | 22,61 | 22,80 | 0,98% | - |
| 13.02.2024 | 22,74 | 22,85 | 22,52 | 22,58 | -1,31% | - |
| 12.02.2024 | 22,62 | 22,89 | 22,62 | 22,88 | 1,41% | - |
| 09.02.2024 | 22,69 | 22,74 | 22,54 | 22,56 | -0,68% | - |
| 08.02.2024 | 22,93 | 22,93 | 22,71 | 22,71 | -0,77% | - |
| 07.02.2024 | 22,96 | 23,01 | 22,88 | 22,89 | -0,39% | - |
| 06.02.2024 | 22,93 | 22,99 | 22,88 | 22,98 | 0,60% | - |
| 05.02.2024 | 22,97 | 22,97 | 22,80 | 22,84 | -0,30% | - |
| 02.02.2024 | 23,05 | 23,12 | 22,86 | 22,91 | -0,09% | - |
| 01.02.2024 | 23,07 | 23,14 | 22,90 | 22,93 | -0,92% | - |
| 31.01.2024 | 23,06 | 23,23 | 23,03 | 23,14 | -0,03% | - |
| 30.01.2024 | 23,21 | 23,24 | 23,08 | 23,15 | 0,13% | - |
| 29.01.2024 | 23,12 | 23,21 | 23,09 | 23,12 | -0,14% | - |
| 26.01.2024 | 23,03 | 23,17 | 23,02 | 23,15 | 0,20% | - |
| 25.01.2024 | 23,01 | 23,17 | 22,98 | 23,10 | 0,10% | - |
| 24.01.2024 | 23,01 | 23,09 | 22,98 | 23,08 | 0,88% | - |
| 23.01.2024 | 22,81 | 22,97 | 22,81 | 22,88 | 0,23% | - |
| 22.01.2024 | 22,94 | 22,98 | 22,77 | 22,83 | 0,02% | - |
| 19.01.2024 | 22,89 | 22,90 | 22,76 | 22,82 | 0,34% | - |
| 18.01.2024 | 22,69 | 22,85 | 22,68 | 22,75 | 0,36% | - |
| 17.01.2024 | 22,90 | 22,90 | 20,40 | 22,67 | -1,82% | - |
| 16.01.2024 | 23,17 | 23,21 | 23,06 | 23,08 | -0,49% | - |
| 15.01.2024 | 23,22 | 23,25 | 23,18 | 23,20 | -0,03% | - |
| 12.01.2024 | 23,11 | 23,32 | 23,11 | 23,20 | 0,63% | - |
| 11.01.2024 | 23,34 | 23,34 | 23,05 | 23,06 | -0,79% | - |
| 10.01.2024 | 23,37 | 23,37 | 23,23 | 23,24 | -0,49% | - |
| 09.01.2024 | 23,45 | 23,52 | 23,30 | 23,35 | -0,47% | - |
| 08.01.2024 | 23,52 | 23,52 | 23,40 | 23,47 | -0,45% | - |
| 05.01.2024 | 23,45 | 23,63 | 23,43 | 23,57 | -0,29% | - |
| 04.01.2024 | 23,46 | 23,65 | 23,45 | 23,64 | 0,96% | - |
| 03.01.2024 | 23,63 | 23,65 | 23,38 | 23,41 | -1,09% | - |
| 02.01.2024 | 23,52 | 23,70 | 23,51 | 23,67 | 0,47% | - |
| 29.12.2023 | 23,57 | 23,59 | 23,53 | 23,56 | 0,01% | - |
| 28.12.2023 | 23,52 | 23,60 | 23,48 | 23,56 | 0,38% | - |
| 27.12.2023 | 23,51 | 23,59 | 23,45 | 23,47 | -0,02% | - |
| 22.12.2023 | 23,33 | 23,50 | 23,33 | 23,47 | 0,58% | - |
| 21.12.2023 | 23,14 | 23,37 | 23,11 | 23,34 | 0,31% | - |
| 20.12.2023 | 23,33 | 23,34 | 23,21 | 23,27 | 0,56% | - |
| 19.12.2023 | 23,13 | 23,18 | 23,08 | 23,14 | 0,04% | - |
| 18.12.2023 | 22,98 | 23,21 | 22,98 | 23,13 | 0,85% | - |
| 15.12.2023 | 22,85 | 22,98 | 22,82 | 22,93 | 0,71% | - |
| 14.12.2023 | 22,71 | 22,87 | 22,69 | 22,77 | 1,84% | - |
| 13.12.2023 | 22,44 | 22,44 | 22,33 | 22,36 | -0,03% | - |
| 12.12.2023 | 22,45 | 22,50 | 20,23 | 22,37 | -0,06% | - |
| 11.12.2023 | 22,41 | 22,41 | 22,25 | 22,38 | 0,06% | - |
| 08.12.2023 | 22,30 | 22,43 | 22,26 | 22,37 | 0,53% | - |