Deutsche Märkte schließen in 3 Stunden 32 Minuten
DAX
16.670,45 +41,46 (+0,25%) Euro Stoxx 50
4.495,84 +22,07 (+0,49%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Gold
2.043,80 -2,60 (-0,13%) EUR/USD
1,0782 -0,0016 (-0,1509%) BTC-EUR
40.573,53 +407,11 (+1,01%)
Xtrackers FTSE 100 Short Daily Swap UCITS ETF (XUKS.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 01:12PM CET. Markt geöffnet.
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Dez. 2023 | 3,5510 | 3,5535 | 3,5440 | 3,5535 | 3,5535 | 24.601 |
| 07. Dez. 2023 | 3,5720 | 3,5720 | 3,5540 | 3,5540 | 3,5540 | 4.896 |
| 06. Dez. 2023 | 3,5435 | 3,5435 | 3,5435 | 3,5435 | 3,5435 | - |
| 05. Dez. 2023 | 3,5435 | 3,5435 | 3,5435 | 3,5435 | 3,5435 | - |
| 04. Dez. 2023 | 3,5435 | 3,5435 | 3,5435 | 3,5435 | 3,5435 | - |
| 01. Dez. 2023 | 3,5480 | 3,5480 | 3,5380 | 3,5435 | 3,5435 | 38 |
| 30. Nov. 2023 | 3,5665 | 3,5665 | 3,5285 | 3,5605 | 3,5605 | 1.890 |
| 29. Nov. 2023 | 3,5600 | 3,5600 | 3,5460 | 3,5595 | 3,5595 | 264 |
| 28. Nov. 2023 | 3,5555 | 3,5555 | 3,5365 | 3,5385 | 3,5385 | 3.416 |
| 27. Nov. 2023 | 3,5255 | 3,5315 | 3,5255 | 3,5315 | 3,5315 | - |
| 24. Nov. 2023 | 3,5130 | 3,5215 | 3,5130 | 3,5145 | 3,5145 | 3.022 |
| 23. Nov. 2023 | 3,4990 | 3,5220 | 3,4990 | 3,5065 | 3,5065 | - |
| 22. Nov. 2023 | 3,4960 | 3,5185 | 3,4960 | 3,5070 | 3,5070 | 20 |
| 21. Nov. 2023 | 3,4870 | 3,5070 | 3,4870 | 3,5000 | 3,5000 | - |
| 20. Nov. 2023 | 3,4840 | 3,4865 | 3,4775 | 3,4795 | 3,4795 | 276 |
| 17. Nov. 2023 | 3,5120 | 3,5120 | 3,4710 | 3,4710 | 3,4710 | 3.314 |
| 16. Nov. 2023 | 3,4890 | 3,5260 | 3,4835 | 3,5260 | 3,5260 | 2.250 |
| 15. Nov. 2023 | 3,4930 | 3,4980 | 3,4895 | 3,4975 | 3,4975 | 47 |
| 14. Nov. 2023 | 3,5335 | 3,5395 | 3,5225 | 3,5285 | 3,5285 | 6.595 |
| 13. Nov. 2023 | 3,5355 | 3,5430 | 3,5265 | 3,5265 | 3,5265 | 8.853 |
| 10. Nov. 2023 | 3,5360 | 3,5475 | 3,5330 | 3,5465 | 3,5465 | 5.949 |
| 09. Nov. 2023 | 3,5400 | 3,5475 | 3,5060 | 3,5085 | 3,5085 | 43.229 |
| 08. Nov. 2023 | 3,5550 | 3,5550 | 3,5315 | 3,5440 | 3,5440 | 17.603 |
| 07. Nov. 2023 | 3,5525 | 3,5525 | 3,5430 | 3,5485 | 3,5485 | 370 |
| 06. Nov. 2023 | 3,5500 | 3,5620 | 3,5470 | 3,5500 | 3,5500 | 24.703 |
| 03. Nov. 2023 | 3,5145 | 3,5535 | 3,5090 | 3,5495 | 3,5495 | 9.915 |
| 02. Nov. 2023 | 3,5420 | 3,5420 | 3,5030 | 3,5155 | 3,5155 | 12.041 |
| 01. Nov. 2023 | 3,5735 | 3,5850 | 3,5720 | 3,5750 | 3,5750 | 2.023 |
| 31. Okt. 2023 | 3,5580 | 3,5785 | 3,5380 | 3,5785 | 3,5785 | 16.543 |
| 30. Okt. 2023 | 3,5650 | 3,5650 | 3,5465 | 3,5605 | 3,5605 | 43.034 |
| 27. Okt. 2023 | 3,5590 | 3,5845 | 3,5455 | 3,5845 | 3,5845 | 39.678 |
| 26. Okt. 2023 | 3,5390 | 3,5630 | 3,5390 | 3,5630 | 3,5630 | 4.623 |
| 25. Okt. 2023 | 3,5415 | 3,5415 | 3,5190 | 3,5220 | 3,5220 | 20.827 |
| 24. Okt. 2023 | 3,5525 | 3,5530 | 3,5415 | 3,5415 | 3,5415 | 3.950 |
| 23. Okt. 2023 | 3,5395 | 3,5515 | 3,5365 | 3,5435 | 3,5435 | 83.813 |
| 20. Okt. 2023 | 3,4940 | 3,5250 | 3,4940 | 3,5250 | 3,5250 | 3.444 |
| 19. Okt. 2023 | 3,4760 | 3,4825 | 3,4705 | 3,4825 | 3,4825 | 91 |
| 18. Okt. 2023 | 3,4185 | 3,4570 | 3,4185 | 3,4570 | 3,4570 | 3.400 |
| 17. Okt. 2023 | 3,4410 | 3,4415 | 3,4085 | 3,4085 | 3,4085 | 4.183 |
| 16. Okt. 2023 | 3,4385 | 3,4510 | 3,4370 | 3,4425 | 3,4425 | 61.763 |
| 13. Okt. 2023 | 3,4345 | 3,4545 | 3,4345 | 3,4545 | 3,4545 | - |
| 12. Okt. 2023 | 3,4315 | 3,4375 | 3,4175 | 3,4375 | 3,4375 | 147.786 |
| 11. Okt. 2023 | 3,4545 | 3,4545 | 3,4435 | 3,4515 | 3,4515 | 2.174 |
| 10. Okt. 2023 | 3,4760 | 3,4760 | 3,4420 | 3,4425 | 3,4425 | 58.579 |
| 09. Okt. 2023 | 3,4930 | 3,5080 | 3,4790 | 3,5080 | 3,5080 | 59.899 |
| 06. Okt. 2023 | 3,5100 | 3,5100 | 3,5005 | 3,5005 | 3,5005 | - |
| 05. Okt. 2023 | 3,5290 | 3,5290 | 3,5000 | 3,5165 | 3,5165 | 8.968 |
| 04. Okt. 2023 | 3,5115 | 3,5335 | 3,5050 | 3,5335 | 3,5335 | 55.020 |
| 03. Okt. 2023 | 3,4865 | 3,5025 | 3,4635 | 3,5025 | 3,5025 | 4.613 |
| 02. Okt. 2023 | 3,4350 | 3,4920 | 3,4330 | 3,4850 | 3,4850 | 17.097 |
| 29. Sept. 2023 | 3,4310 | 3,4320 | 3,4070 | 3,4320 | 3,4320 | 103.656 |
| 28. Sept. 2023 | 3,4465 | 3,4675 | 3,4405 | 3,4405 | 3,4405 | 7.230 |
| 27. Sept. 2023 | 3,4170 | 3,4455 | 3,4170 | 3,4455 | 3,4455 | 16.929 |
| 26. Sept. 2023 | 3,4275 | 3,4275 | 3,4090 | 3,4180 | 3,4180 | 245.652 |
| 25. Sept. 2023 | 3,4045 | 3,4320 | 3,4045 | 3,4240 | 3,4240 | 9.014 |
| 22. Sept. 2023 | 3,4060 | 3,4060 | 3,3760 | 3,3915 | 3,3915 | 29.784 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
