£207,574
-1,06%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 207,06 | 207,58 | 205,73 | 207,45 | -1,12% | - |
| 02.05.2024 | 209,44 | 209,92 | 208,69 | 209,81 | 0,85% | - |
| 30.04.2024 | 209,08 | 209,46 | 207,81 | 208,04 | -0,05% | - |
| 29.04.2024 | 207,87 | 208,75 | 207,81 | 208,15 | -0,11% | - |
| 26.04.2024 | 207,59 | 208,41 | 186,82 | 208,37 | 0,37% | - |
| 25.04.2024 | 206,72 | 208,44 | 206,64 | 207,61 | 0,06% | - |
| 24.04.2024 | 208,24 | 208,53 | 206,95 | 207,48 | -0,34% | - |
| 23.04.2024 | 209,60 | 209,94 | 207,55 | 208,20 | -0,55% | - |
| 22.04.2024 | 207,56 | 210,09 | 207,49 | 209,36 | 1,49% | - |
| 19.04.2024 | 203,36 | 206,36 | 203,29 | 206,28 | 1,26% | - |
| 18.04.2024 | 205,89 | 206,03 | 183,38 | 203,72 | -0,07% | - |
| 17.04.2024 | 204,05 | 204,37 | 203,77 | 203,85 | -0,44% | - |
| 16.04.2024 | 205,38 | 205,38 | 204,00 | 204,76 | -0,54% | - |
| 15.04.2024 | 206,83 | 206,97 | 205,56 | 205,87 | -0,52% | - |
| 12.04.2024 | 208,82 | 208,82 | 206,90 | 206,95 | -0,34% | - |
| 11.04.2024 | 207,87 | 208,04 | 206,46 | 207,66 | 0,17% | - |
| 10.04.2024 | 206,99 | 207,73 | 206,33 | 207,31 | 0,29% | - |
| 09.04.2024 | 207,35 | 207,61 | 206,22 | 206,72 | -0,49% | - |
| 08.04.2024 | 206,94 | 207,98 | 206,93 | 207,72 | 0,81% | - |
| 05.04.2024 | 205,53 | 206,51 | 205,17 | 206,05 | 0,11% | - |
| 04.04.2024 | 203,60 | 205,90 | 203,60 | 205,82 | 0,35% | - |
| 03.04.2024 | 206,03 | 206,43 | 205,02 | 205,11 | -0,04% | - |
| 02.04.2024 | 206,38 | 206,49 | 184,93 | 205,18 | 0,22% | - |
| 28.03.2024 | 205,26 | 206,18 | 204,20 | 204,74 | 0,92% | - |
| 27.03.2024 | 203,04 | 203,59 | 202,42 | 202,87 | 0,52% | - |
| 26.03.2024 | 201,90 | 202,11 | 201,48 | 201,83 | 0,04% | - |
| 25.03.2024 | 201,80 | 202,02 | 201,10 | 201,75 | -0,10% | - |
| 22.03.2024 | 203,21 | 204,10 | 201,83 | 201,95 | 0,22% | - |
| 21.03.2024 | 200,28 | 201,73 | 199,73 | 201,50 | 0,90% | - |
| 20.03.2024 | 199,77 | 200,03 | 199,34 | 199,70 | 0,22% | - |
| 19.03.2024 | 199,72 | 200,39 | 198,92 | 199,26 | -0,91% | - |
| 18.03.2024 | 201,77 | 202,03 | 201,00 | 201,10 | 0,21% | - |
| 15.03.2024 | 200,49 | 201,68 | 200,48 | 200,67 | -0,20% | - |
| 14.03.2024 | 202,11 | 202,11 | 200,83 | 201,07 | 0,83% | - |
| 13.03.2024 | 200,50 | 201,04 | 199,36 | 199,41 | -2,32% | - |
| 12.03.2024 | 203,66 | 204,42 | 203,47 | 204,15 | 0,41% | - |
| 11.03.2024 | 203,93 | 203,93 | 182,57 | 203,32 | -1,13% | - |
| 08.03.2024 | 205,93 | 206,27 | 204,83 | 205,63 | -0,13% | - |
| 07.03.2024 | 206,27 | 206,40 | 205,58 | 205,90 | -0,21% | - |
| 06.03.2024 | 203,63 | 206,75 | 203,63 | 206,33 | 0,84% | - |
| 05.03.2024 | 205,71 | 205,71 | 204,57 | 204,62 | -0,40% | - |
| 04.03.2024 | 205,96 | 206,01 | 205,25 | 205,44 | -0,59% | - |
| 01.03.2024 | 205,43 | 207,04 | 205,43 | 206,66 | 1,96% | - |
| 29.02.2024 | 201,84 | 203,08 | 201,33 | 202,69 | 0,37% | - |
| 28.02.2024 | 202,02 | 202,88 | 201,36 | 201,95 | -0,74% | - |
| 27.02.2024 | 203,65 | 204,15 | 203,17 | 203,46 | -0,02% | - |
| 26.02.2024 | 203,22 | 203,84 | 202,91 | 203,50 | -0,39% | - |
| 23.02.2024 | 204,51 | 204,57 | 203,68 | 204,30 | -0,32% | - |
| 22.02.2024 | 201,93 | 205,50 | 201,78 | 204,96 | 0,55% | - |
| 21.02.2024 | 204,68 | 205,02 | 203,03 | 203,84 | -0,53% | - |
| 20.02.2024 | 204,69 | 205,52 | 204,09 | 204,92 | 0,15% | - |
| 19.02.2024 | 204,31 | 205,00 | 203,98 | 204,61 | 0,28% | - |
| 16.02.2024 | 203,87 | 204,62 | 203,69 | 204,03 | 0,34% | - |
| 15.02.2024 | 202,85 | 203,70 | 202,85 | 203,35 | 0,06% | - |
| 14.02.2024 | 200,80 | 203,44 | 200,02 | 203,23 | 2,08% | - |
| 13.02.2024 | 199,33 | 200,47 | 198,93 | 199,09 | -0,59% | - |
| 12.02.2024 | 198,46 | 200,60 | 198,46 | 200,26 | -0,20% | - |
| 09.02.2024 | 199,66 | 200,84 | 199,58 | 200,65 | 0,37% | - |
| 08.02.2024 | 201,02 | 201,13 | 199,86 | 199,92 | -1,26% | - |
| 07.02.2024 | 201,35 | 202,63 | 200,99 | 202,48 | -0,42% | - |
| 06.02.2024 | 202,32 | 203,48 | 202,05 | 203,32 | 1,05% | - |
| 05.02.2024 | 201,70 | 201,76 | 199,44 | 201,21 | 0,60% | - |
| 02.02.2024 | 199,45 | 200,41 | 198,94 | 200,02 | 0,68% | - |
| 01.02.2024 | 198,58 | 199,65 | 198,41 | 198,66 | -0,08% | - |
| 31.01.2024 | 198,39 | 198,89 | 198,04 | 198,82 | 0,92% | - |
| 30.01.2024 | 198,27 | 198,33 | 196,39 | 197,01 | -0,87% | - |
| 29.01.2024 | 197,63 | 199,69 | 196,95 | 198,75 | 1,71% | - |
| 26.01.2024 | 195,45 | 195,73 | 194,31 | 195,40 | -0,32% | - |
| 25.01.2024 | 194,09 | 196,10 | 193,92 | 196,03 | 0,07% | - |
| 24.01.2024 | 195,08 | 196,26 | 194,90 | 195,89 | 0,43% | - |
| 23.01.2024 | 194,87 | 195,77 | 193,37 | 195,05 | -1,98% | - |
| 22.01.2024 | 198,01 | 199,13 | 197,42 | 198,99 | 0,41% | - |
| 19.01.2024 | 197,97 | 198,83 | 197,63 | 198,17 | 0,72% | - |
| 18.01.2024 | 196,00 | 197,43 | 195,79 | 196,75 | 0,40% | - |
| 17.01.2024 | 198,90 | 198,90 | 195,77 | 195,96 | -2,50% | - |
| 16.01.2024 | 202,15 | 202,55 | 200,90 | 200,98 | -0,58% | - |
| 15.01.2024 | 201,50 | 202,80 | 182,09 | 202,16 | 0,68% | - |
| 12.01.2024 | 199,34 | 201,36 | 198,51 | 200,80 | 1,87% | - |
| 11.01.2024 | 197,64 | 197,85 | 196,52 | 197,11 | -0,26% | - |
| 10.01.2024 | 196,80 | 197,89 | 196,36 | 197,63 | 0,46% | - |
| 09.01.2024 | 197,77 | 197,99 | 196,06 | 196,71 | 0,01% | - |
| 08.01.2024 | 197,44 | 197,83 | 196,30 | 196,69 | -0,90% | - |
| 05.01.2024 | 198,72 | 199,34 | 197,85 | 198,47 | 0,11% | - |
| 04.01.2024 | 197,67 | 198,57 | 197,44 | 198,25 | 0,64% | - |
| 03.01.2024 | 197,92 | 197,93 | 196,55 | 196,98 | -0,66% | - |
| 02.01.2024 | 196,68 | 198,46 | 196,24 | 198,30 | 0,11% | - |
| 29.12.2023 | 198,05 | 198,68 | 197,69 | 198,07 | -0,26% | - |
| 28.12.2023 | 196,72 | 198,71 | 196,72 | 198,59 | 1,08% | - |
| 27.12.2023 | 196,47 | 197,67 | 196,08 | 196,47 | 0,38% | - |
| 22.12.2023 | 195,53 | 195,96 | 194,46 | 195,73 | -0,06% | - |
| 21.12.2023 | 194,93 | 196,16 | 194,75 | 195,84 | 0,74% | - |
| 20.12.2023 | 196,43 | 197,15 | 193,35 | 194,41 | -1,11% | - |
| 19.12.2023 | 197,01 | 197,34 | 195,80 | 196,59 | -0,03% | - |
| 18.12.2023 | 197,07 | 197,07 | 195,98 | 196,65 | -0,05% | - |
| 15.12.2023 | 194,02 | 196,94 | 194,02 | 196,75 | 1,56% | - |
| 14.12.2023 | 195,05 | 195,14 | 174,31 | 193,73 | -0,17% | - |
| 13.12.2023 | 193,36 | 194,17 | 192,90 | 194,05 | 0,44% | - |
| 12.12.2023 | 193,37 | 193,82 | 192,48 | 193,21 | -0,66% | - |
| 11.12.2023 | 194,31 | 194,52 | 193,39 | 194,49 | 0,35% | - |
| 08.12.2023 | 192,46 | 194,24 | 192,43 | 193,81 | 0,20% | - |