Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF
[WKN: DBX1DG | ISIN: LU0292096186]
Aktienkurse
29,033€
1,22%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 28,81 | 29,11 | 28,68 | 29,04 | 1,24% | 32.621,00 |
| 16.05.2024 | 28,86 | 28,90 | 28,65 | 28,68 | -0,58% | 13.661,00 |
| 15.05.2024 | 28,81 | 28,90 | 28,69 | 28,85 | 0,16% | 15.470,00 |
| 14.05.2024 | 28,82 | 28,84 | 28,57 | 28,81 | -0,04% | 9.256,00 |
| 13.05.2024 | 28,73 | 28,90 | 28,61 | 28,82 | 0,33% | 13.166,00 |
| 10.05.2024 | 28,62 | 28,77 | 28,55 | 28,72 | 0,47% | 12.686,00 |
| 09.05.2024 | 28,40 | 28,60 | 28,38 | 28,59 | 0,76% | 9.836,00 |
| 08.05.2024 | 28,42 | 28,46 | 28,19 | 28,37 | -0,19% | 12.540,00 |
| 07.05.2024 | 28,41 | 28,50 | 28,33 | 28,43 | 0,12% | 13.589,00 |
| 06.05.2024 | 28,20 | 28,42 | 28,07 | 28,39 | 1,07% | 16.504,00 |
| 03.05.2024 | 28,00 | 28,19 | 27,97 | 28,09 | 0,53% | 7.031,00 |
| 02.05.2024 | 27,40 | 28,07 | 27,38 | 27,95 | 1,91% | 34.884,00 |
| 30.04.2024 | 27,94 | 27,95 | 27,42 | 27,42 | -1,68% | 6.666,00 |
| 29.04.2024 | 27,72 | 27,95 | 27,62 | 27,89 | 0,80% | 6.299,00 |
| 26.04.2024 | 27,55 | 27,80 | 27,55 | 27,67 | 0,27% | 28.593,00 |
| 25.04.2024 | 27,33 | 27,64 | 27,28 | 27,60 | 0,20% | 10.456,00 |
| 24.04.2024 | 27,65 | 27,72 | 27,40 | 27,54 | 0,04% | 11.511,00 |
| 23.04.2024 | 27,51 | 27,65 | 27,37 | 27,53 | 0,16% | 6.012,00 |
| 22.04.2024 | 27,24 | 27,67 | 27,16 | 27,49 | 1,25% | 14.268,00 |
| 19.04.2024 | 26,89 | 27,31 | 26,67 | 27,15 | 0,53% | 3.889,00 |
| 18.04.2024 | 27,02 | 27,17 | 26,92 | 27,00 | 0,17% | 3.183,00 |
| 17.04.2024 | 26,91 | 27,16 | 26,87 | 26,96 | 0,28% | 6.887,00 |
| 16.04.2024 | 27,12 | 27,15 | 26,82 | 26,88 | -1,07% | 8.848,00 |
| 15.04.2024 | 27,48 | 27,65 | 27,07 | 27,17 | -0,68% | 15.987,00 |
| 12.04.2024 | 27,61 | 27,72 | 27,26 | 27,36 | -0,97% | 13.617,00 |
| 11.04.2024 | 27,60 | 27,79 | 27,39 | 27,63 | 0,02% | 4.424,00 |
| 10.04.2024 | 27,69 | 27,85 | 27,48 | 27,62 | -0,16% | 14.373,00 |
| 09.04.2024 | 27,57 | 27,67 | 27,43 | 27,67 | 0,61% | 12.395,00 |
| 08.04.2024 | 27,36 | 27,58 | 27,27 | 27,50 | 0,41% | 7.265,00 |
| 05.04.2024 | 27,23 | 27,50 | 27,16 | 27,39 | 0,72% | 11.578,00 |
| 04.04.2024 | 27,44 | 27,70 | 27,10 | 27,19 | -0,71% | 11.811,00 |
| 03.04.2024 | 27,43 | 27,53 | 27,23 | 27,39 | -0,40% | 5.554,00 |
| 02.04.2024 | 27,40 | 27,65 | 27,36 | 27,50 | 0,35% | 24.196,00 |
| 28.03.2024 | 27,20 | 27,48 | 27,19 | 27,40 | 0,39% | 19.580,00 |
| 27.03.2024 | 27,03 | 27,31 | 26,96 | 27,29 | 1,51% | 22.191,00 |
| 26.03.2024 | 26,86 | 27,00 | 26,84 | 26,89 | 0,04% | 9.770,00 |
| 25.03.2024 | 26,81 | 26,97 | 26,75 | 26,88 | 0,15% | 18.470,00 |
| 22.03.2024 | 26,89 | 26,97 | 26,79 | 26,84 | -0,26% | 4.316,00 |
| 21.03.2024 | 26,89 | 27,03 | 26,84 | 26,91 | 0,20% | 9.621,00 |
| 20.03.2024 | 26,67 | 26,94 | 26,58 | 26,85 | 0,21% | 6.213,00 |
| 19.03.2024 | 26,56 | 26,87 | 26,43 | 26,80 | 1,06% | 8.139,00 |
| 18.03.2024 | 26,68 | 26,75 | 26,46 | 26,52 | -0,59% | 11.288,00 |
| 15.03.2024 | 26,58 | 26,79 | 26,52 | 26,68 | 0,24% | 15.229,00 |
| 14.03.2024 | 26,70 | 26,85 | 26,45 | 26,61 | -0,50% | 8.280,00 |
| 13.03.2024 | 26,67 | 26,81 | 26,59 | 26,74 | -0,13% | 13.690,00 |
| 12.03.2024 | 26,65 | 26,81 | 26,53 | 26,78 | 0,68% | 7.478,00 |
| 11.03.2024 | 26,49 | 26,65 | 26,40 | 26,60 | 0,39% | 9.467,00 |
| 08.03.2024 | 26,55 | 26,72 | 26,45 | 26,50 | -0,19% | 46.767,00 |
| 07.03.2024 | 26,32 | 26,65 | 26,25 | 26,55 | 0,59% | 15.099,00 |
| 06.03.2024 | 26,32 | 26,55 | 26,24 | 26,39 | 0,36% | 8.172,00 |
| 05.03.2024 | 26,31 | 26,41 | 26,13 | 26,30 | -0,02% | 12.577,00 |
| 04.03.2024 | 26,43 | 26,50 | 26,23 | 26,30 | -0,60% | 4.215,00 |
| 01.03.2024 | 26,42 | 26,54 | 26,28 | 26,46 | 0,21% | 14.656,00 |
| 29.02.2024 | 26,02 | 26,42 | 25,95 | 26,41 | 1,46% | 9.295,00 |
| 28.02.2024 | 26,25 | 26,31 | 25,95 | 26,03 | -0,95% | 10.939,00 |
| 27.02.2024 | 26,19 | 26,28 | 26,08 | 26,28 | 0,51% | 8.563,00 |
| 26.02.2024 | 26,39 | 26,48 | 26,14 | 26,14 | -1,21% | 12.097,00 |
| 23.02.2024 | 26,54 | 26,60 | 26,33 | 26,46 | -0,25% | 10.701,00 |
| 22.02.2024 | 26,59 | 26,59 | 26,35 | 26,53 | 0,66% | 8.463,00 |
| 21.02.2024 | 26,24 | 26,36 | 26,16 | 26,35 | -1,64% | 4.134,00 |
| 20.02.2024 | 26,81 | 26,90 | 26,66 | 26,79 | -0,38% | 15.938,00 |
| 19.02.2024 | 26,83 | 26,97 | 26,75 | 26,90 | 0,36% | 8.391,00 |
| 16.02.2024 | 26,91 | 27,04 | 26,76 | 26,80 | -0,37% | 8.406,00 |
| 15.02.2024 | 26,84 | 26,96 | 26,58 | 26,90 | 0,35% | 11.815,00 |
| 14.02.2024 | 26,56 | 26,81 | 26,48 | 26,80 | 1,30% | 7.337,00 |
| 13.02.2024 | 26,68 | 26,89 | 26,24 | 26,46 | -0,88% | 35.240,00 |
| 12.02.2024 | 26,50 | 26,90 | 26,43 | 26,69 | 0,70% | 8.926,00 |
| 09.02.2024 | 26,64 | 26,73 | 26,39 | 26,51 | -0,51% | 13.926,00 |
| 08.02.2024 | 26,89 | 26,96 | 26,55 | 26,64 | -0,91% | 36.962,00 |
| 07.02.2024 | 26,94 | 27,02 | 26,80 | 26,89 | -0,15% | 6.661,00 |
| 06.02.2024 | 26,69 | 26,97 | 26,69 | 26,93 | 0,65% | 14.185,00 |
| 05.02.2024 | 26,89 | 27,02 | 26,64 | 26,75 | -0,59% | 21.795,00 |
| 02.02.2024 | 27,24 | 27,30 | 26,76 | 26,91 | -0,66% | 12.358,00 |
| 01.02.2024 | 26,94 | 27,10 | 26,81 | 27,09 | 0,61% | 14.151,00 |
| 31.01.2024 | 26,94 | 27,23 | 26,88 | 26,93 | -0,51% | 5.190,00 |
| 30.01.2024 | 27,27 | 27,27 | 26,97 | 27,06 | -0,79% | 9.831,00 |
| 29.01.2024 | 27,09 | 27,28 | 26,97 | 27,28 | 0,91% | 20.289,00 |
| 26.01.2024 | 26,95 | 27,17 | 26,94 | 27,03 | -0,14% | 8.462,00 |
| 25.01.2024 | 26,85 | 27,17 | 26,80 | 27,07 | 0,87% | 11.244,00 |
| 24.01.2024 | 26,92 | 27,10 | 26,79 | 26,84 | -0,06% | 5.014,00 |
| 23.01.2024 | 26,65 | 26,91 | 26,59 | 26,85 | 0,82% | 7.625,00 |
| 22.01.2024 | 26,81 | 26,89 | 26,57 | 26,64 | -0,44% | 13.215,00 |
| 19.01.2024 | 26,68 | 26,81 | 26,50 | 26,75 | 0,32% | 5.500,00 |
| 18.01.2024 | 26,45 | 26,69 | 26,38 | 26,67 | 0,82% | 6.017,00 |
| 17.01.2024 | 26,67 | 26,74 | 26,30 | 26,45 | -1,28% | 7.657,00 |
| 16.01.2024 | 26,83 | 26,97 | 26,66 | 26,79 | -0,72% | 6.001,00 |
| 15.01.2024 | 26,94 | 27,07 | 26,91 | 26,99 | -0,02% | 14.065,00 |
| 12.01.2024 | 26,93 | 27,18 | 26,84 | 26,99 | 0,07% | 14.473,00 |
| 11.01.2024 | 27,15 | 27,22 | 26,70 | 26,97 | -0,39% | 9.141,00 |
| 10.01.2024 | 27,16 | 27,23 | 26,90 | 27,08 | -0,40% | 6.599,00 |
| 09.01.2024 | 27,45 | 27,50 | 27,07 | 27,19 | -1,13% | 9.273,00 |
| 08.01.2024 | 27,21 | 27,50 | 27,14 | 27,50 | 0,71% | 16.148,00 |
| 05.01.2024 | 27,16 | 27,44 | 27,14 | 27,30 | 0,42% | 9.965,00 |
| 04.01.2024 | 27,12 | 27,44 | 27,11 | 27,19 | 0,39% | 7.930,00 |
| 03.01.2024 | 27,28 | 27,45 | 27,03 | 27,08 | -0,77% | 16.833,00 |
| 02.01.2024 | 27,11 | 27,37 | 27,03 | 27,29 | 0,66% | 38.911,00 |
| 29.12.2023 | 27,13 | 27,21 | 27,02 | 27,11 | 0,06% | 5.007,00 |
| 28.12.2023 | 27,13 | 27,20 | 27,01 | 27,10 | 0,10% | 4.502,00 |
| 27.12.2023 | 27,01 | 27,16 | 26,94 | 27,07 | 0,09% | 6.865,00 |
| 22.12.2023 | 26,93 | 27,16 | 26,92 | 27,04 | 0,32% | 9.209,00 |