£193,193
-1,41%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 192,32 | 193,23 | 191,66 | 193,06 | -1,48% | - |
| 27.02.2025 | 195,25 | 196,06 | 195,11 | 195,96 | -0,27% | - |
| 26.02.2025 | 196,41 | 196,95 | 196,08 | 196,48 | 0,09% | - |
| 25.02.2025 | 196,83 | 197,08 | 195,76 | 196,31 | -0,63% | - |
| 24.02.2025 | 197,61 | 197,75 | 196,80 | 197,56 | -0,77% | - |
| 21.02.2025 | 199,07 | 199,79 | 198,79 | 199,09 | -0,61% | - |
| 20.02.2025 | 201,09 | 201,55 | 200,20 | 200,32 | -0,32% | - |
| 19.02.2025 | 200,84 | 201,28 | 200,34 | 200,96 | 0,12% | - |
| 18.02.2025 | 200,17 | 201,25 | 200,14 | 200,72 | -0,43% | - |
| 17.02.2025 | 200,89 | 202,02 | 200,89 | 201,58 | 0,03% | - |
| 14.02.2025 | 199,55 | 201,72 | 199,38 | 201,53 | -1,18% | - |
| 13.02.2025 | 204,31 | 204,39 | 203,13 | 203,94 | -0,11% | - |
| 12.02.2025 | 204,92 | 205,63 | 203,65 | 204,16 | -0,78% | - |
| 11.02.2025 | 205,55 | 206,66 | 205,46 | 205,76 | -0,76% | - |
| 10.02.2025 | 205,43 | 207,51 | 205,30 | 207,32 | 0,54% | - |
| 07.02.2025 | 207,92 | 207,99 | 205,96 | 206,21 | -0,62% | - |
| 06.02.2025 | 207,08 | 208,78 | 207,04 | 207,50 | -0,22% | - |
| 05.02.2025 | 208,42 | 208,51 | 206,91 | 207,97 | -0,78% | - |
| 04.02.2025 | 209,28 | 210,43 | 209,09 | 209,60 | 0,63% | - |
| 03.02.2025 | 208,57 | 209,00 | 187,25 | 208,28 | -0,35% | - |
| 31.01.2025 | 209,40 | 209,86 | 208,52 | 209,01 | 0,88% | - |
| 30.01.2025 | 206,73 | 207,65 | 206,06 | 207,17 | 0,64% | - |
| 29.01.2025 | 205,99 | 207,07 | 185,72 | 205,85 | 0,59% | - |
| 28.01.2025 | 205,06 | 206,00 | 203,92 | 204,65 | 0,53% | - |
| 27.01.2025 | 203,32 | 204,11 | 169,15 | 203,56 | -1,03% | - |
| 24.01.2025 | 207,64 | 208,16 | 205,53 | 205,69 | -1,58% | - |
| 23.01.2025 | 209,65 | 209,83 | 208,51 | 208,99 | 0,41% | - |
| 22.01.2025 | 206,31 | 208,43 | 206,22 | 208,14 | 0,30% | - |
| 21.01.2025 | 209,75 | 210,20 | 207,42 | 207,51 | -1,96% | - |
| 20.01.2025 | 211,39 | 212,54 | 210,46 | 211,66 | 0,31% | - |
| 17.01.2025 | 210,41 | 211,06 | 189,48 | 211,01 | 0,24% | - |
| 16.01.2025 | 211,93 | 212,16 | 210,33 | 210,51 | -0,54% | - |
| 15.01.2025 | 209,97 | 211,69 | 209,89 | 211,65 | 0,50% | - |
| 14.01.2025 | 210,24 | 212,05 | 209,41 | 210,60 | 0,09% | - |
| 13.01.2025 | 211,10 | 211,58 | 210,40 | 210,41 | -0,83% | - |
| 10.01.2025 | 213,12 | 213,69 | 211,53 | 212,17 | -0,67% | - |
| 09.01.2025 | 214,27 | 214,78 | 213,17 | 213,60 | 0,21% | - |
| 08.01.2025 | 210,85 | 214,00 | 210,85 | 213,16 | 0,55% | - |
| 07.01.2025 | 211,70 | 212,09 | 210,76 | 212,00 | 0,04% | - |
| 06.01.2025 | 211,91 | 212,45 | 210,47 | 211,92 | -1,78% | - |
| 03.01.2025 | 216,02 | 216,38 | 215,58 | 215,75 | -0,91% | - |
| 02.01.2025 | 214,56 | 218,20 | 214,47 | 217,72 | 3,70% | - |
| 30.12.2024 | 211,25 | 211,56 | 209,82 | 209,96 | -0,80% | - |
| 27.12.2024 | 212,41 | 213,37 | 211,42 | 211,66 | -0,84% | - |
| 23.12.2024 | 212,47 | 213,78 | 212,32 | 213,45 | -0,04% | - |
| 20.12.2024 | 214,34 | 214,72 | 212,49 | 213,54 | -1,00% | - |
| 19.12.2024 | 214,78 | 215,90 | 214,02 | 215,69 | -0,03% | - |
| 18.12.2024 | 215,67 | 216,25 | 215,50 | 215,76 | -0,55% | - |
| 17.12.2024 | 217,43 | 217,92 | 216,64 | 216,96 | -1,44% | - |
| 16.12.2024 | 221,80 | 221,86 | 219,96 | 220,14 | -1,04% | - |
| 13.12.2024 | 221,31 | 223,01 | 221,27 | 222,44 | 1,65% | - |
| 12.12.2024 | 218,36 | 219,28 | 196,61 | 218,83 | -0,45% | - |
| 11.12.2024 | 219,79 | 220,05 | 219,14 | 219,82 | 0,39% | - |
| 10.12.2024 | 218,61 | 219,36 | 218,37 | 218,97 | 0,03% | - |
| 09.12.2024 | 219,43 | 219,96 | 218,72 | 218,91 | -0,42% | - |
| 06.12.2024 | 220,19 | 220,40 | 218,96 | 219,83 | -0,14% | - |
| 05.12.2024 | 220,10 | 220,60 | 219,93 | 220,15 | 0,75% | - |
| 04.12.2024 | 219,12 | 219,96 | 196,98 | 218,51 | -0,09% | - |
| 03.12.2024 | 219,04 | 219,56 | 218,54 | 218,72 | 0,46% | - |
| 02.12.2024 | 216,91 | 218,44 | 216,70 | 217,71 | 0,05% | - |
| 29.11.2024 | 216,39 | 217,60 | 216,39 | 217,60 | 0,65% | - |
| 28.11.2024 | 216,87 | 217,29 | 215,65 | 216,19 | -1,10% | - |
| 27.11.2024 | 219,42 | 219,73 | 218,37 | 218,59 | -0,84% | - |
| 26.11.2024 | 220,51 | 220,73 | 219,78 | 220,44 | -0,39% | - |
| 25.11.2024 | 220,56 | 221,57 | 219,84 | 221,30 | 1,33% | - |
| 22.11.2024 | 214,94 | 218,44 | 214,58 | 218,40 | 3,18% | - |
| 21.11.2024 | 210,63 | 211,74 | 210,40 | 211,67 | -0,75% | - |
| 20.11.2024 | 213,07 | 213,97 | 212,78 | 213,27 | 0,31% | - |
| 19.11.2024 | 213,65 | 214,15 | 211,93 | 212,61 | 0,32% | - |
| 18.11.2024 | 212,36 | 212,53 | 211,49 | 211,93 | 0,10% | - |
| 15.11.2024 | 211,67 | 212,42 | 211,35 | 211,72 | -0,09% | - |
| 14.11.2024 | 212,37 | 213,07 | 211,65 | 211,90 | 0,25% | - |
| 13.11.2024 | 211,55 | 212,62 | 210,51 | 211,38 | -0,84% | - |
| 12.11.2024 | 213,34 | 213,65 | 211,75 | 213,17 | -0,53% | - |
| 11.11.2024 | 214,30 | 214,51 | 213,03 | 214,31 | 0,90% | - |
| 08.11.2024 | 212,74 | 213,37 | 212,20 | 212,39 | -0,07% | - |
| 07.11.2024 | 213,81 | 214,27 | 212,54 | 212,54 | -1,53% | - |
| 06.11.2024 | 217,06 | 217,71 | 215,53 | 215,83 | 1,46% | - |
| 05.11.2024 | 211,86 | 213,64 | 211,86 | 212,73 | 0,20% | - |
| 04.11.2024 | 210,93 | 212,66 | 210,51 | 212,32 | -1,05% | - |
| 01.11.2024 | 215,90 | 216,28 | 214,24 | 214,57 | -0,48% | - |
| 31.10.2024 | 213,43 | 215,85 | 213,43 | 215,60 | 0,63% | - |
| 30.10.2024 | 214,87 | 215,45 | 214,14 | 214,24 | -0,44% | - |
| 29.10.2024 | 213,91 | 216,10 | 213,81 | 215,19 | 0,51% | - |
| 28.10.2024 | 215,15 | 215,41 | 213,59 | 214,10 | 0,42% | - |
| 25.10.2024 | 212,32 | 213,53 | 212,24 | 213,21 | -1,01% | - |
| 24.10.2024 | 215,53 | 215,69 | 214,93 | 215,38 | -0,15% | - |
| 23.10.2024 | 216,35 | 217,10 | 215,28 | 215,70 | -0,15% | - |
| 22.10.2024 | 216,52 | 217,12 | 215,59 | 216,03 | -0,89% | - |
| 21.10.2024 | 216,97 | 218,72 | 216,90 | 217,97 | -0,12% | - |
| 18.10.2024 | 217,74 | 218,74 | 217,70 | 218,23 | 0,36% | - |
| 17.10.2024 | 218,47 | 218,80 | 217,29 | 217,45 | -1,18% | - |
| 16.10.2024 | 219,56 | 220,61 | 219,16 | 220,04 | 0,71% | - |
| 15.10.2024 | 219,01 | 219,36 | 218,46 | 218,48 | -0,78% | - |
| 14.10.2024 | 219,83 | 220,65 | 219,68 | 220,20 | 0,60% | - |
| 11.10.2024 | 218,72 | 218,99 | 218,16 | 218,88 | -0,07% | - |
| 10.10.2024 | 219,76 | 219,76 | 218,57 | 219,03 | -0,41% | - |
| 09.10.2024 | 220,00 | 220,25 | 218,02 | 219,94 | 0,47% | - |
| 08.10.2024 | 218,43 | 219,22 | 217,74 | 218,90 | 0,88% | - |
| 07.10.2024 | 217,38 | 217,93 | 215,79 | 217,00 | -0,98% | - |