£206,286
1,05%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 205,72 | 206,82 | 205,72 | 206,50 | 1,16% | - |
| 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% | - |
| 17.07.2025 | 210,31 | 210,59 | 208,38 | 209,29 | -0,15% | - |
| 16.07.2025 | 210,19 | 210,74 | 209,50 | 209,60 | -0,26% | - |
| 15.07.2025 | 209,97 | 210,52 | 209,47 | 210,15 | 0,68% | - |
| 14.07.2025 | 208,15 | 208,86 | 207,30 | 208,73 | -0,04% | - |
| 11.07.2025 | 207,97 | 208,91 | 207,78 | 208,81 | 0,03% | - |
| 10.07.2025 | 209,19 | 209,61 | 208,67 | 208,76 | -0,63% | - |
| 09.07.2025 | 210,32 | 210,68 | 209,41 | 210,08 | -0,12% | - |
| 08.07.2025 | 208,95 | 211,03 | 208,92 | 210,34 | 0,76% | - |
| 07.07.2025 | 208,99 | 209,24 | 187,74 | 208,75 | -0,23% | - |
| 04.07.2025 | 208,27 | 209,52 | 208,18 | 209,22 | -0,05% | - |
| 03.07.2025 | 209,65 | 210,35 | 208,81 | 209,33 | -0,03% | - |
| 02.07.2025 | 207,68 | 209,72 | 207,07 | 209,40 | 0,32% | - |
| 01.07.2025 | 208,47 | 208,77 | 208,42 | 208,74 | 2,41% | - |
| 16.06.2025 | 204,00 | 204,08 | 203,82 | 203,82 | 0,49% | - |
| 13.06.2025 | 202,78 | 203,48 | 202,01 | 202,82 | -0,99% | - |
| 12.06.2025 | 206,49 | 207,03 | 204,22 | 204,85 | -1,53% | - |
| 11.06.2025 | 209,67 | 209,99 | 207,69 | 208,04 | -0,01% | - |
| 10.06.2025 | 208,22 | 208,93 | 207,80 | 208,06 | 0,50% | - |
| 09.06.2025 | 207,45 | 207,46 | 206,56 | 207,02 | 0,02% | - |
| 06.06.2025 | 206,00 | 207,22 | 205,81 | 206,98 | 1,72% | - |
| 05.06.2025 | 204,64 | 204,99 | 203,09 | 203,49 | 0,53% | - |
| 04.06.2025 | 202,28 | 203,81 | 202,19 | 202,41 | -0,30% | - |
| 03.06.2025 | 203,49 | 204,09 | 202,61 | 203,03 | -0,71% | - |
| 02.06.2025 | 204,29 | 205,19 | 203,97 | 204,48 | -0,42% | - |
| 30.05.2025 | 205,47 | 205,93 | 204,78 | 205,35 | -0,34% | - |
| 29.05.2025 | 205,80 | 206,09 | 205,60 | 206,06 | 0,34% | - |
| 28.05.2025 | 205,05 | 205,75 | 204,80 | 205,36 | -0,11% | - |
| 27.05.2025 | 205,50 | 205,95 | 204,19 | 205,59 | -0,60% | - |
| 26.05.2025 | 207,23 | 207,45 | 206,46 | 206,83 | 0,40% | - |
| 23.05.2025 | 206,33 | 206,90 | 204,53 | 206,01 | 0,97% | - |
| 22.05.2025 | 204,46 | 204,46 | 202,67 | 204,03 | -1,06% | - |
| 21.05.2025 | 205,41 | 206,89 | 205,41 | 206,21 | -0,43% | - |
| 20.05.2025 | 208,00 | 208,01 | 186,87 | 207,11 | -1,15% | - |
| 19.05.2025 | 209,93 | 209,93 | 207,98 | 209,53 | -0,41% | - |
| 16.05.2025 | 210,17 | 210,62 | 209,34 | 210,39 | -0,55% | - |
| 15.05.2025 | 207,02 | 211,61 | 206,97 | 211,55 | 1,68% | - |