£203,823
0,49%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 208,17 | 208,22 | 206,36 | 208,06 | -0,39% | - |
| 13.05.2025 | 211,06 | 211,08 | 207,99 | 208,88 | -1,23% | - |
| 12.05.2025 | 210,13 | 214,21 | 210,12 | 211,48 | 4,71% | - |
| 09.05.2025 | 203,08 | 203,79 | 201,43 | 201,96 | 0,48% | - |
| 08.05.2025 | 207,36 | 207,40 | 200,78 | 201,00 | -2,31% | - |
| 07.05.2025 | 206,58 | 207,05 | 205,40 | 205,76 | -0,95% | - |
| 06.05.2025 | 207,97 | 208,36 | 207,11 | 207,74 | -1,03% | - |
| 05.05.2025 | 210,11 | 210,18 | 208,88 | 209,89 | 0,69% | - |
| 02.05.2025 | 208,00 | 209,60 | 207,18 | 208,45 | 1,46% | - |
| 30.04.2025 | 204,70 | 206,70 | 185,38 | 205,45 | 0,50% | - |
| 29.04.2025 | 203,72 | 205,00 | 203,54 | 204,44 | 0,22% | - |
| 28.04.2025 | 206,00 | 206,29 | 203,30 | 203,98 | 0,37% | - |
| 25.04.2025 | 201,35 | 204,14 | 201,35 | 203,23 | -1,06% | - |
| 24.04.2025 | 205,31 | 205,54 | 204,05 | 205,42 | 0,12% | - |
| 23.04.2025 | 204,03 | 206,35 | 183,87 | 205,17 | 0,09% | - |
| 22.04.2025 | 203,41 | 205,13 | 203,29 | 204,98 | 0,99% | - |
| 17.04.2025 | 200,35 | 203,25 | 200,06 | 202,97 | 2,08% | - |
| 16.04.2025 | 196,84 | 198,88 | 196,36 | 198,84 | 0,61% | - |
| 15.04.2025 | 197,64 | 198,24 | 196,58 | 197,63 | 0,36% | - |
| 14.04.2025 | 197,49 | 198,37 | 196,79 | 196,93 | 0,96% | - |
| 11.04.2025 | 196,75 | 196,98 | 192,81 | 195,06 | -0,99% | - |
| 10.04.2025 | 201,13 | 201,74 | 197,01 | 197,01 | 1,81% | - |
| 09.04.2025 | 192,92 | 194,65 | 191,50 | 193,51 | -2,42% | - |
| 08.04.2025 | 196,30 | 199,23 | 196,26 | 198,30 | 2,53% | - |
| 07.04.2025 | 188,69 | 201,48 | 174,93 | 193,40 | -0,53% | - |
| 04.04.2025 | 197,71 | 198,74 | 192,36 | 194,43 | -2,01% | - |
| 03.04.2025 | 199,19 | 200,40 | 197,03 | 198,42 | -2,11% | - |
| 02.04.2025 | 202,51 | 203,02 | 201,43 | 202,70 | 0,39% | - |
| 01.04.2025 | 201,67 | 202,21 | 201,08 | 201,92 | -0,26% | - |
| 31.03.2025 | 200,96 | 202,76 | 200,65 | 202,45 | -0,17% | - |
| 28.03.2025 | 203,22 | 204,05 | 202,46 | 202,79 | -0,50% | - |
| 27.03.2025 | 203,98 | 204,50 | 203,26 | 203,80 | -0,06% | - |
| 26.03.2025 | 204,13 | 204,51 | 203,44 | 203,94 | -0,52% | - |
| 25.03.2025 | 204,83 | 205,56 | 204,07 | 205,00 | -0,20% | - |
| 24.03.2025 | 204,01 | 205,60 | 203,51 | 205,42 | 1,76% | - |
| 21.03.2025 | 201,27 | 201,90 | 200,23 | 201,86 | 1,87% | - |
| 20.03.2025 | 197,91 | 198,68 | 197,71 | 198,16 | 0,87% | - |
| 19.03.2025 | 195,97 | 196,57 | 195,40 | 196,46 | 0,81% | - |
| 18.03.2025 | 194,19 | 195,31 | 193,73 | 194,88 | 1,11% | - |
| 17.03.2025 | 192,04 | 192,83 | 191,50 | 192,74 | 0,46% | - |
| 14.03.2025 | 191,51 | 192,15 | 191,06 | 191,87 | 0,84% | - |
| 13.03.2025 | 190,42 | 190,52 | 189,15 | 190,26 | -0,07% | - |
| 12.03.2025 | 189,56 | 191,58 | 189,56 | 190,40 | 0,08% | - |
| 11.03.2025 | 190,60 | 191,36 | 190,02 | 190,25 | -0,04% | - |
| 10.03.2025 | 192,11 | 192,26 | 189,63 | 190,33 | -0,36% | - |
| 07.03.2025 | 192,39 | 193,19 | 190,93 | 191,02 | -0,64% | - |
| 06.03.2025 | 191,77 | 192,59 | 191,30 | 192,24 | 0,78% | - |
| 05.03.2025 | 192,34 | 192,34 | 190,37 | 190,75 | 0,72% | - |
| 04.03.2025 | 190,62 | 191,00 | 189,29 | 189,38 | -1,28% | - |
| 03.03.2025 | 192,86 | 193,11 | 191,84 | 191,84 | -0,63% | - |
| 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% | - |