200,295€
-2,08%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 203,80 | 205,10 | 201,43 | 201,85 | -1,32% | 5,00 |
| 19.03.2026 | 206,85 | 206,93 | 203,60 | 204,55 | -1,93% | - |
| 18.03.2026 | 210,33 | 213,02 | 208,50 | 208,58 | -0,76% | - |
| 17.03.2026 | 210,85 | 211,43 | 209,50 | 210,18 | -0,67% | - |
| 16.03.2026 | 209,05 | 211,93 | 207,83 | 211,60 | 1,20% | 17,00 |
| 13.03.2026 | 209,68 | 209,88 | 207,80 | 209,10 | -0,39% | 25,00 |
| 12.03.2026 | 212,80 | 213,05 | 209,33 | 209,93 | -1,22% | 10,00 |
| 11.03.2026 | 215,73 | 215,73 | 212,38 | 212,52 | -1,80% | - |
| 10.03.2026 | 215,35 | 216,63 | 214,00 | 216,43 | 0,84% | - |
| 09.03.2026 | 216,43 | 216,43 | 212,33 | 214,63 | -0,93% | 20,00 |
| 06.03.2026 | 218,33 | 220,30 | 216,65 | 216,65 | -0,77% | - |
| 05.03.2026 | 218,60 | 222,70 | 217,08 | 218,33 | -0,13% | - |
| 04.03.2026 | 218,35 | 219,10 | 216,70 | 218,60 | 0,99% | - |
| 03.03.2026 | 221,85 | 221,85 | 214,52 | 216,45 | -1,85% | - |
| 02.03.2026 | 223,90 | 224,05 | 219,18 | 220,52 | -1,25% | 37,00 |
| 27.02.2026 | 226,40 | 226,40 | 223,00 | 223,33 | -1,55% | 1,00 |
| 26.02.2026 | 226,85 | 227,70 | 225,93 | 226,85 | -0,46% | 76,00 |
| 25.02.2026 | 228,52 | 228,52 | 226,45 | 227,90 | -0,30% | - |
| 24.02.2026 | 227,95 | 229,13 | 225,88 | 228,58 | -0,37% | 65,00 |
| 23.02.2026 | 230,73 | 230,73 | 228,35 | 229,43 | -0,49% | 10,00 |
| 20.02.2026 | 226,68 | 230,58 | 226,68 | 230,55 | 1,71% | - |
| 19.02.2026 | 231,13 | 231,13 | 225,73 | 226,68 | -1,74% | - |
| 18.02.2026 | 229,13 | 230,88 | 228,63 | 230,70 | 0,72% | - |
| 17.02.2026 | 228,30 | 229,77 | 227,70 | 229,05 | 0,39% | - |
| 16.02.2026 | 227,48 | 228,52 | 227,25 | 228,15 | 0,56% | 15,00 |
| 13.02.2026 | 228,35 | 228,40 | 226,13 | 226,88 | -1,11% | 10,00 |
| 12.02.2026 | 230,43 | 230,43 | 229,02 | 229,43 | -0,81% | 1,00 |
| 11.02.2026 | 231,30 | 231,55 | 229,88 | 231,30 | 0,06% | 10,00 |
| 10.02.2026 | 229,83 | 231,60 | 229,83 | 231,15 | 0,62% | 10,00 |
| 09.02.2026 | 231,13 | 231,18 | 229,08 | 229,73 | -0,10% | 1,00 |
| 06.02.2026 | 230,58 | 230,70 | 228,77 | 229,95 | -0,24% | 15,00 |
| 05.02.2026 | 230,73 | 231,83 | 229,98 | 230,50 | -0,47% | - |
| 04.02.2026 | 230,73 | 232,10 | 230,30 | 231,60 | 0,38% | - |
| 03.02.2026 | 232,48 | 233,02 | 230,02 | 230,73 | -0,57% | 11,00 |
| 02.02.2026 | 222,70 | 232,33 | 218,08 | 232,05 | 4,29% | 66,00 |
| 30.01.2026 | 221,23 | 223,10 | 220,27 | 222,50 | 0,63% | 29,00 |
| 29.01.2026 | 220,48 | 222,52 | 219,50 | 221,10 | -0,01% | - |
| 28.01.2026 | 220,77 | 221,15 | 219,18 | 221,13 | -0,23% | 5,00 |
| 27.01.2026 | 222,00 | 222,58 | 220,43 | 221,63 | -0,40% | - |
| 26.01.2026 | 221,77 | 226,15 | 221,60 | 222,52 | -0,09% | - |
| 23.01.2026 | 225,80 | 225,80 | 222,23 | 222,73 | -1,56% | - |
| 22.01.2026 | 226,08 | 227,08 | 225,30 | 226,25 | -0,14% | 10,00 |
| 21.01.2026 | 225,73 | 226,90 | 222,38 | 226,58 | 0,39% | 227,00 |
| 20.01.2026 | 230,95 | 230,95 | 225,48 | 225,70 | -2,64% | 8,00 |
| 19.01.2026 | 233,33 | 234,95 | 230,77 | 231,83 | -0,46% | 1,00 |
| 16.01.2026 | 234,93 | 234,95 | 232,77 | 232,90 | -0,82% | 200,00 |
| 15.01.2026 | 234,40 | 234,90 | 233,93 | 234,83 | 0,25% | - |
| 14.01.2026 | 233,75 | 234,88 | 232,95 | 234,25 | 0,26% | - |
| 13.01.2026 | 235,75 | 235,75 | 232,70 | 233,65 | -0,34% | - |
| 12.01.2026 | 234,95 | 234,95 | 232,08 | 234,45 | -0,15% | - |
| 09.01.2026 | 237,33 | 237,33 | 233,75 | 234,80 | -1,03% | - |
| 08.01.2026 | 238,23 | 238,23 | 235,90 | 237,25 | -0,43% | - |
| 07.01.2026 | 237,85 | 238,77 | 237,70 | 238,27 | 0,16% | 40,00 |
| 06.01.2026 | 238,55 | 238,73 | 236,63 | 237,90 | -0,37% | 1,00 |
| 05.01.2026 | 239,83 | 239,83 | 238,00 | 238,77 | -0,04% | - |
| 02.01.2026 | 235,35 | 239,50 | 235,15 | 238,88 | 1,59% | 175,00 |
| 30.12.2025 | 233,70 | 235,40 | 233,13 | 235,13 | 0,47% | - |
| 29.12.2025 | 237,77 | 237,77 | 233,25 | 234,02 | -1,56% | - |
| 23.12.2025 | 237,48 | 237,80 | 236,08 | 237,73 | 0,08% | - |
| 22.12.2025 | 238,00 | 238,30 | 237,10 | 237,52 | -0,50% | - |
| 19.12.2025 | 234,18 | 238,90 | 234,18 | 238,73 | 1,81% | - |
| 18.12.2025 | 232,40 | 235,00 | 232,40 | 234,48 | 0,98% | - |
| 17.12.2025 | 231,85 | 233,50 | 231,83 | 232,20 | 0,39% | - |
| 16.12.2025 | 233,08 | 233,08 | 230,68 | 231,30 | -0,84% | - |
| 15.12.2025 | 232,98 | 234,15 | 232,70 | 233,25 | 0,13% | - |
| 12.12.2025 | 234,83 | 234,93 | 232,58 | 232,95 | -0,79% | 124,00 |
| 11.12.2025 | 235,52 | 235,52 | 233,85 | 234,80 | -0,35% | 1,00 |
| 10.12.2025 | 236,25 | 236,25 | 234,90 | 235,63 | -0,30% | - |
| 09.12.2025 | 235,43 | 237,50 | 235,38 | 236,33 | 0,39% | 100,00 |
| 08.12.2025 | 239,15 | 239,15 | 235,15 | 235,40 | -1,54% | - |
| 05.12.2025 | 238,13 | 239,65 | 238,13 | 239,08 | 0,40% | 100,00 |
| 04.12.2025 | 236,00 | 238,15 | 236,00 | 238,13 | 0,96% | - |
| 03.12.2025 | 238,48 | 238,48 | 235,80 | 235,85 | -1,22% | - |
| 02.12.2025 | 241,13 | 241,13 | 238,45 | 238,77 | -1,09% | - |
| 01.12.2025 | 243,25 | 243,25 | 240,52 | 241,40 | -0,78% | - |
| 28.11.2025 | 243,33 | 244,25 | 242,43 | 243,30 | 0,13% | - |
| 27.11.2025 | 243,40 | 243,40 | 242,33 | 242,98 | -0,06% | - |
| 26.11.2025 | 241,88 | 243,88 | 241,75 | 243,13 | 0,54% | - |
| 25.11.2025 | 242,70 | 242,88 | 240,40 | 241,83 | -0,41% | - |
| 24.11.2025 | 243,33 | 243,45 | 241,73 | 242,83 | 0,13% | - |
| 21.11.2025 | 244,05 | 245,77 | 241,73 | 242,50 | -0,92% | - |
| 20.11.2025 | 245,08 | 246,90 | 244,50 | 244,75 | -0,19% | - |
| 19.11.2025 | 242,73 | 245,48 | 242,73 | 245,23 | 1,00% | - |
| 18.11.2025 | 242,68 | 243,05 | 241,13 | 242,80 | 0,21% | - |
| 17.11.2025 | 242,00 | 243,73 | 242,00 | 242,30 | 0,19% | - |
| 14.11.2025 | 238,98 | 242,43 | 238,98 | 241,85 | 1,16% | - |
| 13.11.2025 | 241,43 | 242,70 | 238,90 | 239,08 | -0,90% | - |
| 12.11.2025 | 242,33 | 242,33 | 240,98 | 241,25 | -0,35% | - |
| 11.11.2025 | 239,33 | 242,25 | 238,70 | 242,10 | 1,19% | - |
| 10.11.2025 | 237,83 | 239,80 | 237,83 | 239,25 | 0,80% | - |
| 07.11.2025 | 237,85 | 239,15 | 236,40 | 237,35 | -0,18% | - |
| 06.11.2025 | 241,60 | 241,60 | 237,27 | 237,77 | -1,54% | - |
| 05.11.2025 | 240,98 | 242,15 | 240,05 | 241,50 | 0,16% | - |
| 04.11.2025 | 241,15 | 241,52 | 239,25 | 241,13 | -0,23% | - |
| 03.11.2025 | 240,75 | 242,60 | 240,58 | 241,68 | 0,50% | - |
| 31.10.2025 | 241,27 | 241,27 | 239,75 | 240,48 | -0,36% | 13,00 |
| 30.10.2025 | 243,05 | 243,05 | 240,13 | 241,35 | -0,09% | - |
| 29.10.2025 | 241,25 | 243,98 | 241,25 | 241,58 | -0,20% | - |
| 28.10.2025 | 242,95 | 243,52 | 239,93 | 242,05 | -0,64% | - |
| 27.10.2025 | 242,15 | 244,52 | 241,95 | 243,60 | 0,57% | - |