£213,608
-0,96%
Echtzeitkurs Xtrackers Nifty 50 Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Nifty 50 Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 221,30 | 221,50 | 217,10 | 219,14 | -0,57% | - |
| 03.10.2024 | 220,82 | 221,61 | 198,45 | 220,39 | 0,18% | - |
| 02.10.2024 | 222,03 | 222,03 | 219,83 | 220,00 | -0,38% | - |
| 01.10.2024 | 221,56 | 222,65 | 220,31 | 220,85 | 0,26% | - |
| 30.09.2024 | 221,96 | 222,13 | 220,05 | 220,27 | -1,68% | - |
| 27.09.2024 | 225,03 | 225,87 | 223,89 | 224,03 | -0,22% | - |
| 26.09.2024 | 224,10 | 225,92 | 223,92 | 224,53 | 0,15% | - |
| 25.09.2024 | 221,59 | 224,39 | 221,49 | 224,19 | 0,76% | - |
| 24.09.2024 | 223,15 | 223,56 | 222,01 | 222,50 | -0,68% | - |
| 23.09.2024 | 223,82 | 224,94 | 223,70 | 224,02 | 0,23% | - |
| 20.09.2024 | 221,59 | 223,82 | 220,79 | 223,51 | 1,37% | - |
| 19.09.2024 | 220,20 | 221,15 | 219,59 | 220,50 | 0,28% | - |
| 18.09.2024 | 221,55 | 221,90 | 219,27 | 219,89 | -0,59% | - |
| 17.09.2024 | 220,77 | 221,39 | 220,64 | 221,20 | 0,19% | - |
| 16.09.2024 | 220,88 | 221,26 | 198,79 | 220,77 | -0,26% | - |
| 13.09.2024 | 221,70 | 221,86 | 220,75 | 221,35 | -0,11% | - |
| 12.09.2024 | 219,80 | 222,64 | 219,24 | 221,59 | 1,47% | - |
| 11.09.2024 | 219,69 | 219,80 | 217,53 | 218,39 | -0,42% | - |
| 10.09.2024 | 218,90 | 219,91 | 218,78 | 219,31 | 0,24% | - |
| 09.09.2024 | 217,01 | 218,84 | 216,99 | 218,79 | 1,50% | - |
| 06.09.2024 | 217,00 | 217,09 | 194,48 | 215,56 | -1,46% | - |
| 05.09.2024 | 219,96 | 220,10 | 218,39 | 218,75 | -0,86% | - |
| 04.09.2024 | 220,36 | 220,99 | 219,99 | 220,64 | -0,33% | - |
| 03.09.2024 | 221,33 | 221,60 | 220,65 | 221,37 | 0,36% | - |
| 02.09.2024 | 220,56 | 221,04 | 220,21 | 220,57 | -0,15% | - |
| 30.08.2024 | 220,33 | 221,44 | 198,06 | 220,90 | 0,55% | - |
| 29.08.2024 | 218,19 | 219,81 | 218,00 | 219,70 | 0,95% | - |
| 28.08.2024 | 217,89 | 217,99 | 217,03 | 217,64 | 0,38% | - |
| 27.08.2024 | 217,73 | 217,80 | 216,56 | 216,81 | -0,40% | - |
| 26.08.2024 | 217,76 | 218,27 | 195,99 | 217,68 | 0,46% | - |
| 23.08.2024 | 217,33 | 217,69 | 178,21 | 216,67 | -0,18% | - |
| 22.08.2024 | 217,86 | 217,93 | 216,91 | 217,06 | -0,61% | - |
| 21.08.2024 | 217,97 | 218,66 | 196,46 | 218,39 | 0,34% | - |
| 20.08.2024 | 218,43 | 218,75 | 217,34 | 217,65 | -0,09% | - |
| 19.08.2024 | 217,26 | 218,10 | 216,88 | 217,86 | -0,38% | - |
| 16.08.2024 | 217,56 | 218,88 | 217,44 | 218,70 | 0,66% | - |
| 15.08.2024 | 215,71 | 218,03 | 215,71 | 217,27 | 0,83% | - |
| 14.08.2024 | 215,96 | 216,30 | 214,98 | 215,47 | -0,45% | - |
| 13.08.2024 | 217,39 | 217,40 | 215,88 | 216,45 | -0,77% | - |
| 12.08.2024 | 218,76 | 219,36 | 218,11 | 218,14 | -0,13% | - |
| 09.08.2024 | 218,42 | 218,98 | 218,01 | 218,42 | -0,14% | - |
| 08.08.2024 | 219,05 | 219,31 | 217,17 | 218,74 | -0,19% | - |
| 07.08.2024 | 218,69 | 219,46 | 197,37 | 219,16 | 0,89% | - |
| 06.08.2024 | 216,75 | 217,71 | 215,68 | 217,22 | 0,93% | - |
| 05.08.2024 | 216,22 | 216,78 | 212,16 | 215,21 | -2,09% | - |