Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
206,025€
0,16%
Echtzeitkurs Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 206,33 | 206,33 | 206,08 | 206,10 | 0,19% | - |
| 20.10.2026 | 206,30 | 206,68 | 202,90 | 205,70 | -0,27% | 195,00 |
| 19.10.2026 | 209,50 | 210,13 | 206,15 | 206,25 | -1,06% | 29,00 |
| 16.10.2026 | 209,65 | 210,77 | 208,05 | 208,45 | -0,19% | - |
| 15.10.2026 | 208,35 | 208,90 | 208,35 | 208,85 | 0,51% | - |
| 14.10.2026 | 209,05 | 210,50 | 207,50 | 207,80 | -0,60% | 15,00 |
| 13.10.2026 | 209,25 | 211,15 | 208,35 | 209,05 | -0,35% | - |
| 12.10.2026 | 209,48 | 210,30 | 209,05 | 209,77 | 0,44% | - |
| 09.10.2026 | 206,02 | 209,00 | 206,02 | 208,85 | 1,58% | 191,00 |
| 08.10.2026 | 207,27 | 207,30 | 203,88 | 205,60 | -0,87% | - |
| 07.10.2026 | 210,00 | 210,58 | 206,60 | 207,40 | -1,41% | 18,00 |
| 06.10.2026 | 211,73 | 212,43 | 210,30 | 210,38 | -0,63% | 78,00 |
| 05.10.2026 | 212,33 | 212,55 | 210,10 | 211,70 | -0,76% | 29,00 |
| 02.10.2026 | 209,93 | 213,80 | 209,75 | 213,33 | 1,74% | - |
| 01.10.2026 | 210,60 | 211,38 | 208,38 | 209,68 | -0,31% | 30,00 |
| 30.09.2026 | 213,90 | 214,60 | 210,15 | 210,33 | -1,29% | 15,00 |
| 29.09.2026 | 211,83 | 214,83 | 211,63 | 213,08 | 0,24% | 14,00 |
| 28.09.2026 | 212,40 | 213,98 | 211,25 | 212,58 | -0,35% | 46,00 |
| 25.09.2026 | 212,70 | 213,88 | 211,65 | 213,33 | 0,48% | - |
| 24.09.2026 | 213,35 | 214,00 | 211,23 | 212,30 | -0,75% | 27,00 |
| 23.09.2026 | 215,43 | 215,80 | 212,95 | 213,90 | -0,70% | 48,00 |
| 22.09.2026 | 213,50 | 216,00 | 212,50 | 215,40 | 0,89% | 87,00 |
| 21.09.2026 | 210,48 | 213,73 | 210,48 | 213,50 | 1,97% | 12,00 |
| 18.09.2026 | 211,25 | 212,00 | 208,95 | 209,38 | -0,73% | 40,00 |
| 17.09.2026 | 209,20 | 212,45 | 209,20 | 210,93 | 1,31% | 19,00 |
| 16.09.2026 | 206,98 | 209,18 | 206,80 | 208,20 | 0,81% | 87,00 |
| 15.09.2026 | 206,05 | 207,15 | 204,35 | 206,52 | 0,04% | 260,00 |
| 14.09.2026 | 209,55 | 209,70 | 205,02 | 206,45 | -1,96% | 13,00 |
| 11.09.2026 | 209,40 | 211,43 | 209,33 | 210,58 | 0,98% | 1.296,00 |
| 10.09.2026 | 211,35 | 211,88 | 208,27 | 208,52 | -1,15% | - |
| 09.09.2026 | 215,27 | 215,35 | 210,48 | 210,95 | -2,25% | 28,00 |
| 08.09.2026 | 214,35 | 216,25 | 213,48 | 215,80 | 0,50% | - |
| 07.09.2026 | 214,02 | 215,23 | 213,88 | 214,73 | 0,26% | 17,00 |
| 04.09.2026 | 213,90 | 214,95 | 213,15 | 214,18 | 0,18% | 2,00 |
| 03.09.2026 | 212,48 | 213,83 | 211,80 | 213,80 | 0,61% | 14,00 |
| 02.09.2026 | 212,88 | 213,48 | 211,13 | 212,50 | -0,15% | - |
| 01.09.2026 | 217,18 | 217,40 | 212,63 | 212,83 | -1,92% | 42,00 |
| 31.08.2026 | 220,45 | 220,65 | 216,60 | 217,00 | -1,56% | 1,00 |
| 28.08.2026 | 221,27 | 222,25 | 220,15 | 220,45 | -0,18% | 1,00 |
| 27.08.2026 | 222,60 | 222,83 | 219,98 | 220,85 | -0,36% | 15,00 |
| 26.08.2026 | 221,55 | 223,63 | 221,05 | 221,65 | 0,07% | - |
| 25.08.2026 | 219,40 | 222,55 | 219,40 | 221,50 | 1,18% | - |
| 24.08.2026 | 219,70 | 220,73 | 218,45 | 218,93 | -0,45% | 3,00 |
| 21.08.2026 | 218,93 | 220,70 | 218,50 | 219,93 | 0,64% | 1,00 |
| 20.08.2026 | 218,33 | 219,35 | 218,30 | 218,52 | -0,51% | - |
| 19.08.2026 | 220,00 | 221,65 | 219,27 | 219,65 | 3,36% | - |
| 05.05.2026 | 206,65 | 212,80 | 206,48 | 212,50 | 2,92% | 1,00 |
| 04.05.2026 | 210,93 | 211,80 | 205,83 | 206,48 | -1,96% | 28,00 |
| 30.04.2026 | 204,40 | 210,88 | 203,93 | 210,60 | 2,32% | - |
| 29.04.2026 | 208,08 | 208,38 | 205,48 | 205,83 | -0,81% | - |
| 28.04.2026 | 210,63 | 210,73 | 206,65 | 207,50 | -1,55% | - |
| 27.04.2026 | 211,88 | 213,55 | 210,02 | 210,77 | -0,94% | 14,00 |
| 24.04.2026 | 211,70 | 212,77 | 209,05 | 212,77 | 0,71% | 27,00 |
| 23.04.2026 | 209,40 | 212,75 | 209,15 | 211,27 | 0,05% | - |
| 22.04.2026 | 210,95 | 213,30 | 209,70 | 211,18 | 0,98% | 28,00 |
| 21.04.2026 | 212,15 | 213,02 | 208,50 | 209,13 | -1,48% | - |
| 20.04.2026 | 211,33 | 212,35 | 210,55 | 212,27 | -0,78% | 813,00 |
| 17.04.2026 | 208,00 | 215,13 | 207,65 | 213,95 | 2,79% | - |
| 16.04.2026 | 208,33 | 209,63 | 207,50 | 208,15 | 0,11% | - |
| 15.04.2026 | 207,95 | 208,93 | 207,08 | 207,93 | -0,32% | - |
| 14.04.2026 | 205,68 | 208,65 | 205,68 | 208,60 | 1,23% | 1,00 |
| 13.04.2026 | 202,70 | 206,13 | 202,15 | 206,08 | 0,51% | - |
| 10.04.2026 | 203,88 | 207,10 | 203,77 | 205,02 | 0,54% | 39,00 |
| 09.04.2026 | 202,77 | 203,95 | 202,02 | 203,93 | 0,01% | 45,00 |
| 08.04.2026 | 198,98 | 205,45 | 198,96 | 203,90 | 5,99% | - |
| 07.04.2026 | 192,32 | 194,59 | 189,68 | 192,38 | -0,10% | 18,00 |
| 02.04.2026 | 190,17 | 193,32 | 188,52 | 192,58 | -0,80% | - |
| 01.04.2026 | 191,00 | 194,42 | 190,88 | 194,14 | 2,22% | 3,00 |
| 31.03.2026 | 186,78 | 189,95 | 184,79 | 189,93 | 2,54% | - |
| 30.03.2026 | 184,33 | 186,86 | 184,17 | 185,23 | 0,44% | - |
| 27.03.2026 | 189,71 | 189,71 | 184,41 | 184,41 | -2,25% | 13,00 |
| 26.03.2026 | 191,27 | 191,27 | 188,36 | 188,65 | -1,93% | - |
| 25.03.2026 | 191,11 | 193,55 | 190,91 | 192,37 | 1,25% | 88,00 |
| 24.03.2026 | 188,54 | 190,27 | 186,06 | 190,00 | -0,16% | - |
| 23.03.2026 | 181,95 | 192,61 | 180,13 | 190,31 | 3,39% | 99,00 |
| 20.03.2026 | 188,98 | 191,08 | 183,43 | 184,07 | -2,65% | 993,00 |
| 19.03.2026 | 193,51 | 193,57 | 187,69 | 189,08 | -2,25% | 336,00 |
| 18.03.2026 | 196,50 | 199,70 | 193,39 | 193,44 | -1,16% | 28,00 |
| 17.03.2026 | 194,27 | 197,32 | 193,85 | 195,71 | 0,16% | 3.060,00 |
| 16.03.2026 | 195,42 | 196,32 | 192,78 | 195,39 | 0,66% | 2,00 |
| 13.03.2026 | 197,93 | 198,01 | 193,93 | 194,11 | -1,97% | - |
| 12.03.2026 | 198,00 | 200,30 | 196,21 | 198,02 | -1,04% | - |
| 11.03.2026 | 200,77 | 200,95 | 198,12 | 200,10 | 0,14% | 12,00 |
| 10.03.2026 | 198,58 | 202,75 | 198,39 | 199,83 | 0,77% | - |
| 09.03.2026 | 193,30 | 199,17 | 191,46 | 198,30 | -0,13% | 64,00 |
| 06.03.2026 | 201,35 | 202,40 | 195,82 | 198,56 | -1,07% | 16,00 |
| 05.03.2026 | 203,45 | 205,77 | 199,74 | 200,70 | -2,29% | - |
| 04.03.2026 | 200,54 | 205,40 | 200,14 | 205,40 | 1,21% | 39,00 |
| 03.03.2026 | 206,50 | 206,85 | 199,45 | 202,95 | -3,07% | 202,00 |
| 02.03.2026 | 209,83 | 210,35 | 207,50 | 209,38 | -1,56% | 575,00 |
| 27.02.2026 | 212,27 | 213,75 | 211,68 | 212,70 | 0,12% | 82,00 |
| 26.02.2026 | 210,23 | 213,52 | 210,20 | 212,45 | 0,78% | - |
| 25.02.2026 | 209,75 | 211,58 | 209,75 | 210,80 | 0,46% | 3.500,00 |
| 24.02.2026 | 208,85 | 210,25 | 207,13 | 209,83 | 0,61% | - |
| 23.02.2026 | 209,38 | 209,55 | 207,83 | 208,55 | -0,83% | 590,00 |
| 20.02.2026 | 208,90 | 210,93 | 207,90 | 210,30 | 0,95% | 503,00 |
| 19.02.2026 | 209,35 | 209,43 | 207,20 | 208,33 | -0,29% | - |
| 18.02.2026 | 207,05 | 209,60 | 207,05 | 208,93 | 1,02% | 28,00 |
| 17.02.2026 | 205,90 | 206,95 | 204,33 | 206,83 | 0,10% | 216,00 |
| 16.02.2026 | 208,77 | 209,45 | 206,23 | 206,63 | -0,72% | 1,00 |