Deutsche Märkte öffnen in 1 Stunde 48 Minute
Nikkei 225
32.392,59 -178,44 (-0,55%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Bitcoin EUR
24.994,31 -406,72 (-1,60%) CMC Crypto 200
567,63 -8,63 (-1,50%) Nasdaq Compositive
13.223,99 -245,14 (-1,82%) S&P 500
4.330,00 -72,20 (-1,64%)
Xtrackers FTSE 100 Short Daily Swap UCITS ETF (XUKS.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
22. Sept. 2022 - 22. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Sept. 2023 | 3,4050 | 3,4050 | 3,3745 | 3,3975 | 3,3975 | 8.447 |
| 20. Sept. 2023 | 3,3925 | 3,3945 | 3,3790 | 3,3825 | 3,3825 | 36.024 |
| 19. Sept. 2023 | 3,4260 | 3,4305 | 3,4205 | 3,4225 | 3,4225 | 156.104 |
| 18. Sept. 2023 | 3,4080 | 3,4260 | 3,4080 | 3,4260 | 3,4260 | 113.566 |
| 15. Sept. 2023 | 3,4015 | 3,4040 | 3,3950 | 3,4040 | 3,4040 | 15.676 |
| 14. Sept. 2023 | 3,4875 | 3,4875 | 3,4250 | 3,4250 | 3,4250 | - |
| 13. Sept. 2023 | 3,4815 | 3,5025 | 3,4815 | 3,4895 | 3,4895 | 44.770 |
| 12. Sept. 2023 | 3,5010 | 3,5055 | 3,4865 | 3,4885 | 3,4885 | 60.561 |
| 11. Sept. 2023 | 3,5035 | 3,5120 | 3,4920 | 3,5105 | 3,5105 | 100.042 |
| 08. Sept. 2023 | 3,5255 | 3,5380 | 3,5145 | 3,5145 | 3,5145 | 18.645 |
| 07. Sept. 2023 | 3,5510 | 3,5510 | 3,5280 | 3,5360 | 3,5360 | 281 |
| 06. Sept. 2023 | 3,5690 | 3,5690 | 3,5330 | 3,5420 | 3,5420 | 113.604 |
| 05. Sept. 2023 | 3,5560 | 3,5630 | 3,5310 | 3,5535 | 3,5535 | 71.536 |
| 04. Sept. 2023 | 3,5090 | 3,5410 | 3,5090 | 3,5375 | 3,5375 | 56.984 |
| 01. Sept. 2023 | 3,5270 | 3,5270 | 3,5165 | 3,5235 | 3,5235 | 39 |
| 31. Aug. 2023 | 3,5165 | 3,5380 | 3,5125 | 3,5380 | 3,5380 | 6.110 |
| 30. Aug. 2023 | 3,4960 | 3,5120 | 3,4950 | 3,5120 | 3,5120 | 140.443 |
| 29. Aug. 2023 | 3,5350 | 3,5350 | 3,5060 | 3,5065 | 3,5065 | 567.148 |
| 28. Aug. 2023 | 3,5525 | 3,5525 | 3,5335 | 3,5335 | 3,5335 | 6.000 |
| 25. Aug. 2023 | 3,5750 | 3,5800 | 3,5685 | 3,5775 | 3,5775 | 153.693 |
| 24. Aug. 2023 | 3,5660 | 3,5825 | 3,5660 | 3,5815 | 3,5815 | 5.585 |
| 23. Aug. 2023 | 3,6310 | 3,6320 | 3,5830 | 3,6015 | 3,6015 | 26.499 |
| 22. Aug. 2023 | 3,6260 | 3,6355 | 3,6125 | 3,6350 | 3,6350 | 1.312 |
| 21. Aug. 2023 | 3,6255 | 3,6315 | 3,5965 | 3,6265 | 3,6265 | 23.801 |
| 18. Aug. 2023 | 3,6240 | 3,6320 | 3,6160 | 3,6295 | 3,6295 | 111.562 |
| 17. Aug. 2023 | 3,5935 | 3,6085 | 3,5820 | 3,6085 | 3,6085 | 132.806 |
| 16. Aug. 2023 | 3,5605 | 3,5790 | 3,5475 | 3,5770 | 3,5770 | 15.020 |
| 15. Aug. 2023 | 3,4955 | 3,5500 | 3,4955 | 3,5470 | 3,5470 | 100 |
| 14. Aug. 2023 | 3,4690 | 3,4895 | 3,4690 | 3,4830 | 3,4830 | 14.477 |
| 11. Aug. 2023 | 3,4315 | 3,4660 | 3,4315 | 3,4660 | 3,4660 | 241.368 |
| 10. Aug. 2023 | 3,4315 | 3,4315 | 3,4085 | 3,4085 | 3,4085 | 75.416 |
| 09. Aug. 2023 | 3,4615 | 3,4715 | 3,4445 | 3,4445 | 3,4445 | 146.345 |
| 08. Aug. 2023 | 3,4755 | 3,4930 | 3,4740 | 3,4850 | 3,4850 | 65.620 |
| 07. Aug. 2023 | 3,4655 | 3,4790 | 3,4625 | 3,4645 | 3,4645 | 10.661 |
| 04. Aug. 2023 | 3,4805 | 3,4915 | 3,4490 | 3,4515 | 3,4515 | 82.662 |
| 03. Aug. 2023 | 3,4925 | 3,5200 | 3,4680 | 3,4770 | 3,4770 | 52.332 |
| 02. Aug. 2023 | 3,4515 | 3,4870 | 3,4505 | 3,4645 | 3,4645 | 48.621 |
| 01. Aug. 2023 | 3,4255 | 3,4415 | 3,4170 | 3,4210 | 3,4210 | 6.428 |
| 31. Juli 2023 | 3,4250 | 3,4275 | 3,4040 | 3,4155 | 3,4155 | 3.779 |
| 28. Juli 2023 | 3,4200 | 3,4285 | 3,4095 | 3,4175 | 3,4175 | 109.705 |
| 27. Juli 2023 | 3,4275 | 3,4275 | 3,4085 | 3,4260 | 3,4260 | 1.331 |
| 26. Juli 2023 | 3,4195 | 3,4455 | 3,4195 | 3,4270 | 3,4270 | 11.887 |
| 25. Juli 2023 | 3,3990 | 3,4100 | 3,3990 | 3,4100 | 3,4100 | 1.182 |
| 24. Juli 2023 | 3,4025 | 3,4155 | 3,3945 | 3,3945 | 3,3945 | 119.545 |
| 21. Juli 2023 | 3,4025 | 3,4110 | 3,3905 | 3,3960 | 3,3960 | 516.246 |
| 20. Juli 2023 | 3,4075 | 3,4075 | 3,3910 | 3,3955 | 3,3955 | 9.769 |
| 19. Juli 2023 | 3,4565 | 3,4565 | 3,3990 | 3,4115 | 3,4115 | 4.143 |
| 18. Juli 2023 | 3,5295 | 3,5365 | 3,5120 | 3,5120 | 3,5120 | 1.701 |
| 17. Juli 2023 | 3,5385 | 3,5405 | 3,5275 | 3,5325 | 3,5325 | 340.222 |
| 14. Juli 2023 | 3,5345 | 3,5345 | 3,5165 | 3,5290 | 3,5290 | 411.157 |
| 13. Juli 2023 | 3,5360 | 3,5375 | 3,5285 | 3,5340 | 3,5340 | 85.336 |
| 12. Juli 2023 | 3,6115 | 3,6115 | 3,5400 | 3,5405 | 3,5405 | 155.887 |
| 11. Juli 2023 | 3,6175 | 3,6380 | 3,6145 | 3,6215 | 3,6215 | 3.648 |
| 10. Juli 2023 | 3,6230 | 3,6230 | 3,5925 | 3,6065 | 3,6065 | 31.453 |
| 07. Juli 2023 | 3,6200 | 3,6325 | 3,6200 | 3,6270 | 3,6270 | 423.591 |
| 06. Juli 2023 | 3,5590 | 3,6050 | 3,5590 | 3,6040 | 3,6040 | 94.748 |
| 05. Juli 2023 | 3,5030 | 3,5300 | 3,5030 | 3,5260 | 3,5260 | 4.264 |
| 04. Juli 2023 | 3,4755 | 3,4870 | 3,4685 | 3,4870 | 3,4870 | 1.567 |
| 03. Juli 2023 | 3,4715 | 3,4715 | 3,4545 | 3,4645 | 3,4645 | 167.888 |
| 30. Juni 2023 | 3,4805 | 3,4885 | 3,4605 | 3,4705 | 3,4705 | 249.049 |
| 29. Juni 2023 | 3,4650 | 3,4780 | 3,4650 | 3,4760 | 3,4760 | 57.850 |
| 28. Juni 2023 | 3,4810 | 3,4830 | 3,4495 | 3,4605 | 3,4605 | 126.019 |
| 27. Juni 2023 | 3,4880 | 3,5065 | 3,4865 | 3,4935 | 3,4935 | 64.353 |
| 26. Juni 2023 | 3,5045 | 3,5415 | 3,5030 | 3,5030 | 3,5030 | 21.582 |
| 23. Juni 2023 | 3,4875 | 3,5145 | 3,4875 | 3,5055 | 3,5055 | 291.706 |
| 22. Juni 2023 | 3,4660 | 3,4890 | 3,4660 | 3,4700 | 3,4700 | 174.522 |
| 21. Juni 2023 | 3,4875 | 3,4875 | 3,4390 | 3,4440 | 3,4440 | 5.350 |
| 20. Juni 2023 | 3,4560 | 3,4575 | 3,4355 | 3,4575 | 3,4575 | 51.087 |
| 19. Juni 2023 | 3,4460 | 3,4590 | 3,4430 | 3,4560 | 3,4560 | 9.824 |
| 16. Juni 2023 | 3,4205 | 3,4350 | 3,4145 | 3,4345 | 3,4345 | 136.924 |
| 15. Juni 2023 | 3,4505 | 3,4505 | 3,4205 | 3,4220 | 3,4220 | 24.390 |
| 14. Juni 2023 | 3,4480 | 3,4480 | 3,4260 | 3,4400 | 3,4400 | 16.002 |
| 13. Juni 2023 | 3,4340 | 3,4440 | 3,4240 | 3,4405 | 3,4405 | 12.752 |
| 12. Juni 2023 | 3,4445 | 3,4535 | 3,4355 | 3,4355 | 3,4355 | 167.671 |
| 09. Juni 2023 | 3,4230 | 3,4580 | 3,4190 | 3,4580 | 3,4580 | 133.720 |
| 08. Juni 2023 | 3,4025 | 3,4230 | 3,4025 | 3,4230 | 3,4230 | 132.211 |
| 07. Juni 2023 | 3,4095 | 3,4130 | 3,4010 | 3,4100 | 3,4100 | 10.378 |
| 06. Juni 2023 | 3,4130 | 3,4310 | 3,3980 | 3,3980 | 3,3980 | 7.639 |
| 05. Juni 2023 | 3,3960 | 3,4090 | 3,3830 | 3,4090 | 3,4090 | 11.874 |
| 02. Juni 2023 | 3,4555 | 3,4555 | 3,4155 | 3,4155 | 3,4155 | 288.045 |
| 01. Juni 2023 | 3,4835 | 3,4930 | 3,4660 | 3,4730 | 3,4730 | 119.616 |
| 31. Mai 2023 | 3,4670 | 3,4885 | 3,4425 | 3,4885 | 3,4885 | 281.840 |
| 30. Mai 2023 | 3,3930 | 3,4345 | 3,3870 | 3,4345 | 3,4345 | 29.731 |
| 29. Mai 2023 | 3,3470 | 3,3975 | 3,3470 | 3,3800 | 3,3800 | 344 |
| 26. Mai 2023 | 3,3775 | 3,3925 | 3,3665 | 3,3725 | 3,3725 | 57.115 |
| 25. Mai 2023 | 3,3825 | 3,3885 | 3,3790 | 3,3885 | 3,3885 | 236.767 |
| 24. Mai 2023 | 3,3510 | 3,3760 | 3,3510 | 3,3635 | 3,3635 | 261.321 |
| 23. Mai 2023 | 3,3110 | 3,3160 | 3,2900 | 3,3160 | 3,3160 | 4.118 |
| 22. Mai 2023 | 3,3045 | 3,3145 | 3,2980 | 3,3020 | 3,3020 | 239.167 |
| 19. Mai 2023 | 3,3115 | 3,3125 | 3,3030 | 3,3125 | 3,3125 | 333.814 |
| 18. Mai 2023 | 3,3080 | 3,3195 | 3,3000 | 3,3195 | 3,3195 | 13.372 |
| 17. Mai 2023 | 3,3140 | 3,3325 | 3,3050 | 3,3325 | 3,3325 | 339.104 |
| 16. Mai 2023 | 3,2960 | 3,3145 | 3,2870 | 3,3120 | 3,3120 | 36.331 |
| 15. Mai 2023 | 3,2885 | 3,3070 | 3,2885 | 3,3035 | 3,3035 | 50.152 |
| 12. Mai 2023 | 3,2955 | 3,3110 | 3,2955 | 3,3055 | 3,3055 | 280.347 |
| 11. Mai 2023 | 3,3145 | 3,3385 | 3,2960 | 3,3060 | 3,3060 | 133.013 |
| 10. Mai 2023 | 3,3035 | 3,3205 | 3,3035 | 3,3155 | 3,3155 | 249.405 |
| 09. Mai 2023 | 3,2955 | 3,3140 | 3,2940 | 3,3140 | 3,3140 | 71.777 |
| 08. Mai 2023 | 3,2705 | 3,2935 | 3,2705 | 3,2740 | 3,2740 | 416 |
| 05. Mai 2023 | 3,2915 | 3,3015 | 3,2875 | 3,2890 | 3,2890 | 302.239 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
