£207,580
0,65%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 207,36 | 207,89 | 206,74 | 207,61 | 0,72% | - |
| 03.12.2025 | 207,61 | 208,04 | 206,09 | 206,13 | -1,76% | - |
| 02.12.2025 | 210,17 | 210,51 | 209,64 | 209,82 | -1,08% | - |
| 01.12.2025 | 211,62 | 212,30 | 211,13 | 212,11 | -0,68% | - |
| 28.11.2025 | 212,67 | 213,85 | 212,44 | 213,55 | 0,41% | - |
| 27.11.2025 | 212,63 | 213,13 | 212,28 | 212,69 | -0,14% | - |
| 26.11.2025 | 213,01 | 214,55 | 212,85 | 212,98 | 0,73% | - |
| 25.11.2025 | 212,80 | 213,37 | 211,09 | 211,42 | -1,03% | - |
| 24.11.2025 | 213,94 | 214,16 | 213,05 | 213,62 | 0,06% | - |
| 21.11.2025 | 215,73 | 216,19 | 191,88 | 213,49 | -1,58% | - |
| 20.11.2025 | 216,49 | 217,50 | 216,49 | 216,91 | 0,35% | - |
| 19.11.2025 | 214,50 | 216,46 | 214,46 | 216,15 | 1,23% | - |
| 18.11.2025 | 213,51 | 214,08 | 212,63 | 213,51 | -0,35% | - |
| 17.11.2025 | 213,82 | 214,42 | 213,60 | 214,27 | 0,28% | - |
| 14.11.2025 | 211,98 | 213,94 | 211,35 | 213,68 | 1,17% | - |
| 13.11.2025 | 213,97 | 214,11 | 211,17 | 211,21 | -0,92% | - |
| 12.11.2025 | 212,97 | 214,07 | 212,84 | 213,17 | 0,40% | - |
| 11.11.2025 | 211,04 | 212,39 | 211,02 | 212,32 | 1,27% | - |
| 10.11.2025 | 210,40 | 210,45 | 209,57 | 209,66 | 0,64% | - |
| 07.11.2025 | 209,60 | 210,38 | 208,31 | 208,32 | -0,33% | - |
| 06.11.2025 | 211,32 | 211,70 | 208,97 | 209,02 | -1,69% | - |
| 05.11.2025 | 211,83 | 213,16 | 211,81 | 212,62 | 0,16% | - |
| 04.11.2025 | 211,26 | 212,30 | 211,10 | 212,27 | 0,46% | - |
| 03.11.2025 | 211,58 | 212,20 | 190,84 | 211,30 | 0,11% | - |
| 31.10.2025 | 211,89 | 212,15 | 210,79 | 211,07 | -0,98% | - |
| 30.10.2025 | 212,11 | 213,22 | 211,56 | 213,17 | 0,01% | - |
| 29.10.2025 | 214,29 | 214,73 | 212,94 | 213,15 | 0,28% | - |
| 28.10.2025 | 211,26 | 212,94 | 210,79 | 212,56 | 0,23% | - |
| 27.10.2025 | 211,21 | 212,15 | 211,21 | 212,07 | 0,15% | - |
| 24.10.2025 | 211,88 | 212,12 | 210,89 | 211,76 | -0,48% | - |
| 23.10.2025 | 213,20 | 213,46 | 211,71 | 212,77 | -0,62% | - |
| 22.10.2025 | 215,02 | 215,44 | 214,11 | 214,11 | 1,56% | - |
| 21.10.2025 | 211,27 | 211,42 | 210,14 | 210,82 | 0,06% | - |
| 20.10.2025 | 210,12 | 211,02 | 209,47 | 210,70 | 0,67% | - |
| 17.10.2025 | 208,29 | 209,61 | 207,65 | 209,30 | 0,76% | - |
| 16.10.2025 | 207,19 | 208,00 | 206,91 | 207,73 | 0,82% | - |
| 15.10.2025 | 205,72 | 206,82 | 205,72 | 206,03 | 0,93% | - |
| 14.10.2025 | 203,31 | 204,53 | 203,31 | 204,14 | -0,20% | - |
| 13.10.2025 | 203,91 | 204,77 | 167,39 | 204,56 | -0,66% | - |
| 10.10.2025 | 205,58 | 206,54 | 205,54 | 205,92 | 1,05% | - |
| 09.10.2025 | 203,06 | 203,81 | 202,77 | 203,79 | 1,19% | - |
| 08.10.2025 | 201,56 | 202,09 | 200,89 | 201,38 | -0,31% | - |
| 07.10.2025 | 201,68 | 202,70 | 201,68 | 202,01 | 0,70% | - |
| 06.10.2025 | 200,94 | 201,60 | 200,48 | 200,61 | 0,59% | - |
| 03.10.2025 | 199,50 | 200,00 | 199,21 | 199,44 | 0,09% | - |
| 02.10.2025 | 199,19 | 199,53 | 198,47 | 199,27 | -0,20% | - |
| 01.10.2025 | 198,98 | 199,68 | 198,59 | 199,68 | 0,92% | - |
| 30.09.2025 | 198,11 | 198,40 | 197,58 | 197,86 | -0,49% | - |
| 29.09.2025 | 198,54 | 199,17 | 197,63 | 198,83 | -0,24% | - |
| 26.09.2025 | 199,94 | 200,73 | 199,21 | 199,31 | -0,99% | - |
| 25.09.2025 | 200,96 | 201,53 | 200,17 | 201,30 | 0,15% | - |
| 24.09.2025 | 200,54 | 201,56 | 200,46 | 201,00 | -0,07% | - |
| 23.09.2025 | 201,24 | 202,30 | 200,92 | 201,14 | -0,87% | - |
| 22.09.2025 | 204,37 | 204,40 | 202,62 | 202,91 | -0,93% | - |
| 19.09.2025 | 203,79 | 204,92 | 203,58 | 204,81 | 0,60% | - |
| 18.09.2025 | 203,47 | 203,68 | 202,20 | 203,60 | 0,08% | - |
| 17.09.2025 | 202,88 | 203,44 | 202,36 | 203,44 | 1,12% | - |
| 16.09.2025 | 201,32 | 201,71 | 200,93 | 201,20 | 0,34% | - |
| 15.09.2025 | 201,30 | 201,30 | 200,30 | 200,52 | -0,33% | - |
| 12.09.2025 | 201,54 | 201,98 | 201,04 | 201,18 | 0,23% | - |
| 11.09.2025 | 200,67 | 201,09 | 200,56 | 200,73 | -0,13% | - |
| 10.09.2025 | 200,60 | 201,15 | 199,71 | 200,98 | 0,69% | - |
| 09.09.2025 | 199,23 | 199,77 | 198,81 | 199,60 | -0,22% | - |
| 08.09.2025 | 200,13 | 200,53 | 199,32 | 200,03 | 0,63% | - |
| 05.09.2025 | 199,11 | 200,05 | 198,61 | 198,78 | -0,64% | - |
| 04.09.2025 | 200,77 | 201,24 | 199,92 | 200,06 | 0,12% | - |
| 03.09.2025 | 200,17 | 200,91 | 199,81 | 199,82 | 0,33% | - |
| 02.09.2025 | 199,33 | 200,83 | 198,80 | 199,17 | 0,48% | - |
| 01.09.2025 | 197,26 | 198,74 | 197,17 | 198,21 | 0,67% | - |
| 29.08.2025 | 198,91 | 198,91 | 196,79 | 196,89 | -1,11% | - |
| 28.08.2025 | 199,46 | 199,51 | 198,37 | 199,10 | -0,44% | - |
| 27.08.2025 | 199,48 | 200,17 | 199,27 | 199,98 | 0,01% | - |
| 26.08.2025 | 201,29 | 201,61 | 199,76 | 199,96 | -1,47% | - |
| 25.08.2025 | 202,67 | 203,11 | 202,31 | 202,94 | 0,29% | - |
| 22.08.2025 | 204,18 | 204,23 | 202,32 | 202,36 | -1,26% | - |
| 21.08.2025 | 205,82 | 206,00 | 204,44 | 204,94 | 0,09% | - |
| 20.08.2025 | 204,24 | 204,96 | 204,08 | 204,76 | 0,64% | - |
| 19.08.2025 | 203,50 | 203,93 | 203,06 | 203,46 | 0,54% | - |
| 18.08.2025 | 202,18 | 202,50 | 201,61 | 202,36 | 1,85% | - |
| 15.08.2025 | 198,98 | 199,44 | 198,27 | 198,68 | 0,34% | - |
| 14.08.2025 | 198,73 | 199,04 | 197,99 | 198,01 | -0,56% | - |
| 13.08.2025 | 199,03 | 199,71 | 198,87 | 199,13 | 0,21% | - |
| 12.08.2025 | 200,05 | 200,47 | 178,64 | 198,71 | -0,59% | - |
| 11.08.2025 | 198,66 | 200,01 | 198,60 | 199,89 | 0,82% | - |
| 08.08.2025 | 198,88 | 199,07 | 197,88 | 198,26 | -1,20% | - |
| 07.08.2025 | 199,44 | 201,74 | 198,82 | 200,67 | 0,24% | - |
| 06.08.2025 | 201,97 | 202,48 | 199,83 | 200,19 | -0,75% | - |
| 05.08.2025 | 202,72 | 203,06 | 201,64 | 201,69 | -0,37% | - |
| 04.08.2025 | 203,62 | 203,99 | 201,82 | 202,45 | -0,81% | - |
| 01.08.2025 | 205,15 | 205,66 | 202,94 | 204,09 | -0,28% | - |
| 31.07.2025 | 204,67 | 206,39 | 204,39 | 204,67 | 0,73% | - |
| 30.07.2025 | 204,21 | 204,34 | 201,89 | 203,19 | -0,73% | - |
| 29.07.2025 | 204,51 | 206,24 | 204,48 | 204,68 | 0,61% | - |
| 28.07.2025 | 204,88 | 204,98 | 203,03 | 203,45 | -0,44% | - |
| 25.07.2025 | 203,88 | 204,80 | 203,88 | 204,35 | -0,26% | - |
| 24.07.2025 | 205,29 | 205,78 | 204,83 | 204,87 | -0,79% | - |
| 23.07.2025 | 206,46 | 207,19 | 206,19 | 206,51 | 0,00% | - |
| 22.07.2025 | 206,93 | 207,18 | 206,07 | 206,50 | -0,49% | - |
| 21.07.2025 | 207,64 | 207,76 | 206,96 | 207,51 | 0,11% | - |
| 18.07.2025 | 206,96 | 207,47 | 206,57 | 207,30 | -0,95% | - |