Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
210,700€
-2,36%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 207,00 | 208,75 | 205,93 | 208,13 | 0,08% | 2,00 |
| 12.02.2026 | 210,90 | 212,50 | 207,20 | 207,95 | -1,05% | 456,00 |
| 11.02.2026 | 209,00 | 210,93 | 207,23 | 210,15 | 0,66% | 126,00 |
| 10.02.2026 | 208,30 | 209,05 | 207,75 | 208,77 | 0,19% | 2.205,00 |
| 09.02.2026 | 207,00 | 208,43 | 205,83 | 208,38 | 0,80% | 12,00 |
| 06.02.2026 | 203,23 | 206,75 | 202,85 | 206,73 | 1,80% | 3,00 |
| 05.02.2026 | 204,65 | 205,58 | 202,55 | 203,08 | -0,72% | - |
| 04.02.2026 | 205,10 | 206,63 | 204,15 | 204,55 | -0,13% | - |
| 03.02.2026 | 205,98 | 207,63 | 203,43 | 204,83 | -0,45% | 575,00 |
| 02.02.2026 | 200,72 | 205,88 | 200,72 | 205,75 | 1,48% | 70,00 |
| 30.01.2026 | 203,02 | 203,83 | 201,98 | 202,75 | -0,44% | - |
| 29.01.2026 | 201,02 | 205,25 | 200,95 | 203,65 | 1,50% | 8,00 |
| 28.01.2026 | 202,25 | 202,80 | 200,20 | 200,65 | -0,24% | - |
| 27.01.2026 | 201,60 | 202,20 | 200,98 | 201,13 | 0,02% | 154,00 |
| 26.01.2026 | 200,95 | 201,50 | 199,86 | 201,08 | 0,00% | 3,00 |
| 23.01.2026 | 201,40 | 201,40 | 199,66 | 201,08 | -0,19% | - |
| 22.01.2026 | 201,01 | 202,75 | 200,43 | 201,45 | 0,36% | - |
| 21.01.2026 | 198,52 | 201,02 | 196,82 | 200,72 | 1,25% | - |
| 20.01.2026 | 199,27 | 199,27 | 196,67 | 198,25 | -0,80% | - |
| 19.01.2026 | 201,85 | 201,95 | 199,48 | 199,86 | -2,03% | 16,00 |
| 16.01.2026 | 203,10 | 204,08 | 202,60 | 204,00 | 0,50% | 50,00 |
| 15.01.2026 | 201,80 | 203,83 | 201,50 | 202,98 | 0,83% | - |
| 14.01.2026 | 201,60 | 202,40 | 200,33 | 201,30 | -0,15% | 1,00 |
| 13.01.2026 | 202,70 | 202,77 | 200,63 | 201,60 | -0,54% | 231,00 |
| 12.01.2026 | 201,55 | 202,83 | 201,00 | 202,70 | 0,35% | 1.564,00 |
| 09.01.2026 | 200,65 | 202,00 | 200,38 | 202,00 | 0,67% | 29,00 |
| 08.01.2026 | 202,60 | 202,75 | 199,47 | 200,66 | -1,09% | - |
| 07.01.2026 | 199,94 | 203,43 | 199,89 | 202,88 | 1,49% | 2,00 |
| 06.01.2026 | 199,43 | 200,08 | 198,12 | 199,90 | 0,35% | 28,00 |
| 05.01.2026 | 195,88 | 199,20 | 195,62 | 199,20 | 1,89% | 14,00 |