202,700€
0,05%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 228,30 | 228,33 | 226,10 | 227,48 | -0,36% | 32,00 |
| 12.02.2026 | 230,02 | 230,13 | 228,30 | 228,30 | -0,89% | 182,00 |
| 11.02.2026 | 230,75 | 231,40 | 229,80 | 230,35 | -0,35% | - |
| 10.02.2026 | 230,35 | 231,68 | 230,10 | 231,15 | 0,60% | 117,00 |
| 09.02.2026 | 230,95 | 230,95 | 229,00 | 229,77 | -0,56% | 61,00 |
| 06.02.2026 | 230,73 | 231,43 | 228,77 | 231,08 | 0,25% | 815,00 |
| 05.02.2026 | 230,80 | 231,52 | 230,05 | 230,50 | -0,57% | 353,00 |
| 04.02.2026 | 230,48 | 232,45 | 230,27 | 231,83 | 0,49% | 157,00 |
| 03.02.2026 | 231,65 | 233,05 | 230,00 | 230,70 | -0,77% | 250,00 |
| 02.02.2026 | 219,35 | 232,50 | 219,10 | 232,50 | 3,95% | 224,00 |
| 30.01.2026 | 221,40 | 223,95 | 220,20 | 223,68 | 1,16% | 1.342,00 |
| 29.01.2026 | 219,50 | 222,30 | 219,35 | 221,10 | 0,64% | 145,00 |
| 28.01.2026 | 220,88 | 221,40 | 219,13 | 219,70 | -0,49% | 43,00 |
| 27.01.2026 | 220,52 | 222,58 | 219,90 | 220,77 | -0,61% | 76,00 |
| 26.01.2026 | 222,38 | 223,20 | 221,60 | 222,13 | 0,05% | 8,00 |
| 23.01.2026 | 224,27 | 224,60 | 221,85 | 222,02 | -1,74% | 139,00 |
| 22.01.2026 | 226,10 | 226,95 | 225,30 | 225,95 | -0,01% | 79,00 |
| 21.01.2026 | 224,60 | 226,52 | 223,52 | 225,98 | 0,22% | 526,00 |
| 20.01.2026 | 228,45 | 228,60 | 225,43 | 225,48 | -2,36% | 1.389,00 |
| 19.01.2026 | 231,33 | 232,48 | 230,77 | 230,93 | -1,01% | 145,00 |
| 16.01.2026 | 234,52 | 234,52 | 232,60 | 233,27 | -0,69% | 141,00 |
| 15.01.2026 | 234,43 | 235,13 | 233,93 | 234,90 | 0,19% | 1,00 |
| 14.01.2026 | 234,90 | 235,10 | 232,90 | 234,45 | 0,28% | 116,00 |
| 13.01.2026 | 233,88 | 234,45 | 232,70 | 233,80 | -0,73% | 1,00 |
| 12.01.2026 | 233,33 | 235,88 | 232,98 | 235,52 | 0,23% | 1,00 |
| 09.01.2026 | 235,10 | 235,43 | 233,80 | 234,98 | -0,97% | 34,00 |
| 08.01.2026 | 235,93 | 237,48 | 235,58 | 237,27 | -0,27% | 35,00 |
| 07.01.2026 | 238,33 | 239,35 | 237,88 | 237,93 | -0,13% | 83,00 |
| 06.01.2026 | 236,73 | 238,75 | 236,52 | 238,23 | -0,02% | 24,00 |
| 05.01.2026 | 239,40 | 239,40 | 237,95 | 238,27 | -0,67% | 34,00 |
| 02.01.2026 | 238,68 | 240,15 | 237,98 | 239,88 | 2,06% | 86,00 |
| 30.12.2025 | 233,38 | 235,38 | 233,33 | 235,02 | 0,55% | 47,00 |
| 29.12.2025 | 234,58 | 234,75 | 233,08 | 233,75 | -1,60% | 1.014,00 |
| 23.12.2025 | 236,75 | 238,55 | 236,35 | 237,55 | 0,15% | 5,00 |
| 22.12.2025 | 238,02 | 238,35 | 237,10 | 237,20 | -0,16% | 26,00 |
| 19.12.2025 | 235,13 | 239,45 | 234,98 | 237,58 | 1,52% | - |
| 18.12.2025 | 233,77 | 235,30 | 233,08 | 234,02 | 0,79% | 76,00 |
| 17.12.2025 | 233,20 | 233,50 | 232,08 | 232,20 | 0,04% | 15,00 |
| 16.12.2025 | 231,75 | 232,13 | 230,65 | 232,10 | -0,28% | 28,00 |
| 15.12.2025 | 233,95 | 234,20 | 232,65 | 232,75 | -0,11% | 384,00 |
| 12.12.2025 | 234,52 | 234,93 | 232,58 | 233,00 | -0,97% | 653,00 |
| 11.12.2025 | 234,85 | 235,58 | 233,73 | 235,27 | -0,02% | 30,00 |
| 10.12.2025 | 236,35 | 236,35 | 234,90 | 235,33 | -0,34% | 9,00 |
| 09.12.2025 | 237,23 | 237,52 | 235,65 | 236,13 | 0,32% | 29,00 |
| 08.12.2025 | 236,52 | 236,83 | 235,08 | 235,38 | -1,61% | 88,00 |
| 05.12.2025 | 238,68 | 239,65 | 238,48 | 239,23 | 0,53% | 84,00 |