203,425€
-1,19%
Echtzeitkurs Xtrackers Nifty 50 Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Nifty 50 Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 205,48 | 206,20 | 202,70 | 203,45 | -1,18% | 16,00 |
| 20.10.2026 | 203,68 | 206,15 | 203,50 | 205,88 | 1,28% | - |
| 19.10.2026 | 206,70 | 206,77 | 203,13 | 203,27 | -1,00% | 56,00 |
| 16.10.2026 | 205,68 | 206,83 | 205,23 | 205,33 | -0,44% | 134,00 |
| 15.10.2026 | 206,50 | 206,85 | 206,02 | 206,23 | 2,65% | - |
| 14.10.2026 | 203,00 | 203,60 | 200,77 | 200,90 | -1,39% | 28,00 |
| 13.10.2026 | 199,80 | 203,98 | 199,52 | 203,73 | 2,11% | 435,00 |
| 12.10.2026 | 198,63 | 199,59 | 197,99 | 199,52 | 1,03% | 440,00 |
| 09.10.2026 | 196,44 | 197,92 | 196,44 | 197,49 | 1,97% | 90,00 |
| 08.10.2026 | 197,56 | 197,58 | 193,59 | 193,67 | -1,69% | - |
| 07.10.2026 | 199,16 | 199,16 | 196,60 | 196,99 | -0,99% | 112,00 |
| 06.10.2026 | 199,20 | 200,55 | 198,64 | 198,96 | 0,20% | 760,00 |
| 05.10.2026 | 199,93 | 199,93 | 198,04 | 198,56 | -0,34% | 244,00 |
| 02.10.2026 | 198,06 | 199,43 | 197,95 | 199,23 | 0,36% | - |
| 01.10.2026 | 197,47 | 198,82 | 194,13 | 198,52 | 0,44% | 60,00 |
| 30.09.2026 | 198,26 | 199,37 | 196,65 | 197,65 | -0,68% | 1.680,00 |
| 29.09.2026 | 197,71 | 199,12 | 197,43 | 199,00 | -0,26% | 30,00 |
| 28.09.2026 | 200,33 | 200,33 | 197,86 | 199,52 | -1,12% | 1.057,00 |
| 25.09.2026 | 201,08 | 202,18 | 200,70 | 201,77 | 0,36% | 224,00 |
| 24.09.2026 | 202,15 | 202,15 | 200,32 | 201,05 | -0,98% | - |
| 23.09.2026 | 203,33 | 203,93 | 202,85 | 203,05 | -0,05% | - |
| 22.09.2026 | 203,15 | 203,58 | 202,00 | 203,15 | -0,36% | - |
| 21.09.2026 | 201,80 | 204,02 | 201,77 | 203,88 | 1,23% | 297,00 |
| 18.09.2026 | 201,90 | 202,05 | 200,93 | 201,40 | -0,24% | 58,00 |
| 17.09.2026 | 201,50 | 202,48 | 201,10 | 201,88 | 1,26% | 2.260,00 |
| 16.09.2026 | 199,09 | 200,52 | 198,78 | 199,36 | 0,20% | 1.218,00 |
| 15.09.2026 | 200,15 | 201,13 | 198,69 | 198,97 | -1,35% | 61,00 |
| 14.09.2026 | 201,43 | 202,15 | 200,98 | 201,70 | 0,16% | 498,00 |
| 11.09.2026 | 199,35 | 201,80 | 198,93 | 201,38 | 1,45% | 440,00 |
| 10.09.2026 | 201,25 | 201,43 | 198,43 | 198,49 | -1,42% | - |
| 09.09.2026 | 203,02 | 203,08 | 201,02 | 201,35 | -1,08% | 115,00 |
| 08.09.2026 | 205,05 | 205,33 | 203,30 | 203,55 | -0,95% | 252,00 |
| 07.09.2026 | 207,52 | 208,05 | 205,13 | 205,50 | -1,53% | 3,00 |
| 04.09.2026 | 207,70 | 208,75 | 207,58 | 208,70 | 0,35% | - |
| 03.09.2026 | 208,13 | 208,40 | 206,95 | 207,98 | -0,24% | 370,00 |
| 02.09.2026 | 207,05 | 208,77 | 206,35 | 208,48 | 1,07% | 220,00 |
| 01.09.2026 | 206,95 | 208,43 | 206,23 | 206,27 | -0,15% | 37,00 |
| 31.08.2026 | 207,27 | 208,13 | 206,35 | 206,58 | -0,05% | 304,00 |
| 28.08.2026 | 206,48 | 207,93 | 205,77 | 206,68 | 0,02% | 110,00 |
| 27.08.2026 | 206,43 | 207,25 | 205,75 | 206,63 | -0,63% | 14,00 |
| 26.08.2026 | 208,83 | 208,90 | 207,15 | 207,93 | -0,66% | 144,00 |
| 25.08.2026 | 206,58 | 209,40 | 205,98 | 209,30 | 1,53% | - |
| 24.08.2026 | 206,68 | 206,85 | 205,52 | 206,15 | -0,47% | 94,00 |
| 21.08.2026 | 206,90 | 207,40 | 206,10 | 207,13 | -0,30% | 61,00 |
| 20.08.2026 | 206,63 | 207,75 | 206,63 | 207,75 | 0,80% | 11,00 |
| 19.08.2026 | 207,15 | 207,45 | 205,90 | 206,10 | -0,08% | - |
| 05.05.2026 | 204,58 | 206,50 | 204,43 | 206,27 | 0,73% | - |
| 04.05.2026 | 207,15 | 207,23 | 204,15 | 204,77 | -0,97% | 101,00 |
| 30.04.2026 | 204,68 | 207,68 | 204,23 | 206,77 | -0,16% | 38,00 |
| 29.04.2026 | 208,38 | 209,43 | 206,48 | 207,10 | 0,50% | 24,00 |
| 28.04.2026 | 207,65 | 207,75 | 205,85 | 206,08 | -0,83% | 47,00 |
| 27.04.2026 | 208,13 | 208,15 | 207,33 | 207,80 | -0,44% | 13,00 |
| 24.04.2026 | 208,13 | 209,40 | 206,20 | 208,73 | -0,22% | 42,00 |
| 23.04.2026 | 210,13 | 210,83 | 208,55 | 209,18 | -0,98% | 429,00 |
| 22.04.2026 | 211,43 | 211,70 | 210,52 | 211,25 | 0,00% | 40,00 |
| 21.04.2026 | 212,58 | 213,70 | 210,52 | 211,25 | -0,45% | 1,00 |
| 20.04.2026 | 213,77 | 214,33 | 211,08 | 212,20 | -1,99% | 379,00 |
| 17.04.2026 | 211,60 | 216,93 | 211,50 | 216,50 | 2,95% | 9,00 |
| 16.04.2026 | 210,33 | 210,68 | 208,77 | 210,30 | -0,20% | 89,00 |
| 15.04.2026 | 209,63 | 210,83 | 209,48 | 210,73 | 0,35% | 2,00 |
| 14.04.2026 | 209,02 | 210,50 | 208,95 | 210,00 | 0,49% | 2,00 |
| 13.04.2026 | 207,70 | 209,13 | 207,27 | 208,98 | -0,18% | - |
| 10.04.2026 | 210,05 | 211,50 | 209,10 | 209,35 | -0,15% | - |
| 09.04.2026 | 210,15 | 211,35 | 207,85 | 209,68 | -0,76% | 14,00 |
| 08.04.2026 | 205,43 | 213,00 | 205,43 | 211,27 | 4,10% | 182,00 |
| 07.04.2026 | 202,08 | 204,73 | 201,77 | 202,95 | 1,01% | 116,00 |
| 02.04.2026 | 196,85 | 202,25 | 195,09 | 200,93 | -0,09% | 123,00 |
| 01.04.2026 | 199,64 | 202,05 | 198,86 | 201,10 | 0,09% | - |
| 31.03.2026 | 198,52 | 200,93 | 197,43 | 200,93 | 2,02% | 164,00 |
| 30.03.2026 | 197,16 | 198,16 | 194,66 | 196,95 | -0,81% | 79,00 |
| 27.03.2026 | 200,50 | 201,27 | 197,58 | 198,55 | -1,56% | 208,00 |
| 26.03.2026 | 203,75 | 204,58 | 201,55 | 201,70 | -1,33% | - |
| 25.03.2026 | 204,13 | 205,45 | 203,43 | 204,43 | 2,78% | 356,00 |
| 24.03.2026 | 201,06 | 202,52 | 198,91 | 198,91 | -2,43% | 128,00 |
| 23.03.2026 | 198,16 | 206,85 | 196,77 | 203,85 | 1,85% | 98,00 |
| 20.03.2026 | 204,90 | 205,55 | 199,86 | 200,14 | -1,87% | 239,00 |
| 19.03.2026 | 206,88 | 206,93 | 203,05 | 203,95 | -1,38% | 44,00 |
| 18.03.2026 | 211,52 | 213,05 | 205,55 | 206,80 | -1,68% | 182,00 |
| 17.03.2026 | 210,55 | 211,45 | 210,10 | 210,33 | -0,23% | 111,00 |
| 16.03.2026 | 208,45 | 211,93 | 207,85 | 210,80 | 0,56% | 62,00 |
| 13.03.2026 | 209,23 | 210,68 | 207,80 | 209,63 | 0,00% | 94,00 |
| 12.03.2026 | 212,35 | 213,08 | 209,25 | 209,63 | -1,49% | 894,00 |
| 11.03.2026 | 214,73 | 214,73 | 212,30 | 212,80 | -1,36% | 209,00 |
| 10.03.2026 | 215,40 | 216,98 | 214,50 | 215,73 | 0,23% | 35,00 |
| 09.03.2026 | 212,68 | 215,93 | 212,00 | 215,23 | -0,55% | 19,00 |
| 06.03.2026 | 219,55 | 220,33 | 216,13 | 216,43 | -0,87% | 4,00 |
| 05.03.2026 | 219,45 | 222,75 | 217,10 | 218,33 | -0,09% | - |
| 04.03.2026 | 218,08 | 219,15 | 216,93 | 218,52 | 0,06% | 92,00 |
| 03.03.2026 | 218,45 | 219,30 | 214,48 | 218,40 | -1,13% | 318,00 |
| 02.03.2026 | 221,68 | 222,13 | 219,10 | 220,90 | -1,34% | 782,00 |
| 27.02.2026 | 225,25 | 225,50 | 222,98 | 223,90 | -1,07% | 91,00 |
| 26.02.2026 | 226,38 | 227,27 | 226,02 | 226,33 | -0,26% | 58,00 |
| 25.02.2026 | 227,60 | 228,18 | 226,40 | 226,93 | -0,70% | - |
| 24.02.2026 | 227,40 | 228,88 | 225,95 | 228,52 | 0,31% | - |
| 23.02.2026 | 228,40 | 229,68 | 227,68 | 227,83 | -1,48% | 34,00 |
| 20.02.2026 | 228,58 | 231,35 | 227,90 | 231,25 | 2,03% | - |
| 19.02.2026 | 230,10 | 230,25 | 225,65 | 226,65 | -1,96% | - |
| 18.02.2026 | 228,75 | 231,68 | 228,73 | 231,18 | 0,98% | 104,00 |
| 17.02.2026 | 228,77 | 229,75 | 228,00 | 228,93 | 1,45% | 267,00 |
| 16.02.2026 | 227,48 | 228,95 | 225,63 | 225,65 | -0,80% | 16,00 |