211,275€
0,07%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 212,05 | 212,10 | 210,58 | 211,30 | 0,08% | - |
| 30.07.2026 | 210,93 | 212,25 | 209,88 | 211,13 | 0,26% | 1.015,00 |
| 29.07.2026 | 211,75 | 212,63 | 209,00 | 210,58 | -0,91% | 1,00 |
| 28.07.2026 | 210,77 | 212,50 | 209,58 | 212,50 | 1,30% | - |
| 27.07.2026 | 207,60 | 209,88 | 207,30 | 209,77 | 1,16% | - |
| 24.07.2026 | 204,68 | 207,85 | 204,65 | 207,38 | 1,28% | - |
| 23.07.2026 | 207,30 | 207,45 | 204,63 | 204,75 | -1,13% | - |
| 22.07.2026 | 207,83 | 208,48 | 206,98 | 207,10 | -1,18% | - |
| 21.07.2026 | 209,05 | 209,93 | 209,00 | 209,58 | -0,24% | - |
| 20.07.2026 | 209,05 | 211,02 | 208,58 | 210,08 | -0,60% | 3.363,00 |
| 17.07.2026 | 210,05 | 211,55 | 209,00 | 211,35 | 1,03% | - |
| 16.07.2026 | 208,35 | 209,23 | 207,40 | 209,20 | 0,31% | - |
| 15.07.2026 | 209,13 | 209,63 | 206,83 | 208,55 | -0,27% | - |
| 14.07.2026 | 209,35 | 210,33 | 207,65 | 209,13 | -0,70% | 50,00 |
| 13.07.2026 | 210,95 | 211,83 | 210,38 | 210,60 | -0,70% | - |
| 10.07.2026 | 210,05 | 212,40 | 210,05 | 212,08 | 0,94% | - |
| 09.07.2026 | 209,10 | 210,68 | 209,10 | 210,10 | 0,35% | - |
| 08.07.2026 | 213,60 | 213,80 | 207,83 | 209,38 | -1,98% | - |
| 07.07.2026 | 214,43 | 215,20 | 213,50 | 213,60 | -0,59% | - |
| 06.07.2026 | 213,20 | 215,08 | 212,88 | 214,88 | 1,00% | - |
| 03.07.2026 | 212,85 | 214,25 | 211,63 | 212,75 | 0,40% | - |
| 02.07.2026 | 211,95 | 212,68 | 211,30 | 211,90 | -0,05% | - |
| 01.07.2026 | 211,13 | 212,25 | 210,90 | 212,00 | 0,05% | - |
| 30.06.2026 | 211,13 | 212,15 | 210,85 | 211,90 | 0,12% | - |
| 29.06.2026 | 213,80 | 215,35 | 211,40 | 211,65 | -0,65% | - |
| 26.06.2026 | 214,05 | 214,08 | 212,05 | 213,02 | -0,27% | - |
| 25.06.2026 | 214,40 | 215,40 | 213,30 | 213,60 | -0,27% | - |
| 24.06.2026 | 210,33 | 214,63 | 210,33 | 214,18 | 1,75% | - |
| 23.06.2026 | 213,10 | 213,10 | 209,70 | 210,50 | -1,27% | - |
| 22.06.2026 | 212,08 | 213,35 | 211,68 | 213,20 | 0,32% | - |
| 19.06.2026 | 210,33 | 213,25 | 210,33 | 212,52 | 0,02% | - |
| 18.06.2026 | 210,33 | 213,33 | 209,98 | 212,48 | 1,09% | 3.581,00 |
| 17.06.2026 | 208,93 | 210,20 | 208,70 | 210,18 | 0,74% | - |
| 16.06.2026 | 208,13 | 208,95 | 207,77 | 208,63 | 0,37% | - |
| 15.06.2026 | 204,80 | 208,13 | 204,77 | 207,85 | 1,73% | - |
| 12.06.2026 | 201,05 | 204,83 | 201,02 | 204,33 | 2,44% | - |
| 11.06.2026 | 200,55 | 200,90 | 199,14 | 199,45 | -0,80% | - |
| 10.06.2026 | 201,52 | 202,75 | 199,97 | 201,05 | -0,27% | - |
| 09.06.2026 | 200,16 | 201,75 | 200,02 | 201,60 | 0,61% | - |
| 08.06.2026 | 200,60 | 200,98 | 199,60 | 200,38 | -0,22% | - |
| 05.06.2026 | 201,20 | 201,80 | 199,64 | 200,83 | -0,07% | - |
| 04.06.2026 | 200,90 | 201,33 | 199,01 | 200,98 | 0,88% | - |
| 03.06.2026 | 201,33 | 201,35 | 198,37 | 199,23 | -1,00% | - |
| 02.06.2026 | 199,66 | 202,25 | 199,62 | 201,25 | 0,39% | - |
| 01.06.2026 | 201,15 | 202,70 | 199,84 | 200,48 | -1,57% | 1,00 |
| 29.05.2026 | 202,65 | 204,33 | 202,65 | 203,68 | 0,99% | - |
| 28.05.2026 | 203,65 | 203,65 | 200,64 | 201,68 | -1,16% | - |
| 27.05.2026 | 204,70 | 204,80 | 203,33 | 204,05 | -0,12% | - |
| 26.05.2026 | 206,40 | 206,40 | 203,77 | 204,30 | -1,01% | - |
| 25.05.2026 | 203,85 | 206,68 | 203,85 | 206,38 | 1,50% | 20,00 |
| 22.05.2026 | 201,30 | 203,68 | 201,27 | 203,33 | 1,75% | - |
| 21.05.2026 | 202,58 | 202,58 | 199,23 | 199,83 | 0,21% | - |
| 20.05.2026 | 199,01 | 200,68 | 199,01 | 199,41 | -0,01% | - |
| 19.05.2026 | 200,35 | 201,38 | 198,33 | 199,42 | -1,02% | - |
| 18.05.2026 | 202,38 | 202,38 | 199,91 | 201,48 | -0,43% | - |
| 15.05.2026 | 202,58 | 202,65 | 200,68 | 202,35 | 0,47% | - |
| 14.05.2026 | 198,80 | 201,50 | 198,79 | 201,40 | 1,27% | - |
| 13.05.2026 | 197,20 | 200,08 | 197,20 | 198,87 | 0,79% | - |
| 12.05.2026 | 201,40 | 201,40 | 197,27 | 197,32 | -2,24% | 4,00 |
| 11.05.2026 | 206,65 | 206,65 | 201,48 | 201,85 | -2,24% | - |
| 08.05.2026 | 208,80 | 208,80 | 206,45 | 206,48 | -1,28% | - |
| 07.05.2026 | 209,58 | 210,08 | 208,43 | 209,15 | -0,16% | - |
| 06.05.2026 | 206,27 | 211,05 | 204,85 | 209,48 | 1,75% | - |
| 05.05.2026 | 204,77 | 206,08 | 204,43 | 205,88 | 0,05% | 1,00 |
| 04.05.2026 | 206,77 | 206,77 | 204,25 | 205,77 | -0,41% | - |
| 30.04.2026 | 207,13 | 207,18 | 202,88 | 206,63 | -0,23% | - |
| 29.04.2026 | 206,08 | 209,40 | 206,08 | 207,10 | 0,46% | - |
| 28.04.2026 | 207,88 | 208,02 | 205,88 | 206,15 | -0,71% | - |
| 27.04.2026 | 208,85 | 208,95 | 207,45 | 207,63 | -0,07% | - |
| 24.04.2026 | 209,27 | 209,27 | 206,30 | 207,77 | -1,19% | 1,00 |
| 23.04.2026 | 211,20 | 211,20 | 209,35 | 210,27 | -0,54% | - |
| 22.04.2026 | 209,93 | 211,60 | 209,93 | 211,43 | -0,20% | - |
| 21.04.2026 | 212,23 | 213,73 | 211,55 | 211,85 | -0,39% | - |
| 20.04.2026 | 216,05 | 216,10 | 211,10 | 212,68 | -1,79% | - |
| 17.04.2026 | 210,48 | 216,95 | 210,33 | 216,55 | 3,05% | - |
| 16.04.2026 | 210,55 | 210,65 | 208,80 | 210,15 | -0,07% | - |
| 15.04.2026 | 210,05 | 210,75 | 209,23 | 210,30 | -0,02% | - |
| 14.04.2026 | 208,88 | 210,52 | 208,85 | 210,35 | 1,07% | - |
| 13.04.2026 | 209,33 | 209,40 | 207,33 | 208,13 | -0,98% | - |
| 10.04.2026 | 209,68 | 211,45 | 209,27 | 210,18 | 0,05% | - |
| 09.04.2026 | 211,02 | 211,33 | 207,85 | 210,08 | -0,46% | 17,00 |
| 08.04.2026 | 202,90 | 212,98 | 202,90 | 211,05 | 4,17% | 51,00 |
| 07.04.2026 | 200,69 | 204,68 | 200,69 | 202,60 | 1,25% | - |
| 02.04.2026 | 201,05 | 202,20 | 193,70 | 200,11 | -0,26% | - |
| 01.04.2026 | 200,79 | 202,02 | 198,78 | 200,63 | 1,17% | - |
| 31.03.2026 | 196,98 | 198,86 | 196,98 | 198,30 | 0,52% | - |
| 30.03.2026 | 198,77 | 198,77 | 194,66 | 197,28 | -0,63% | 81,00 |
| 27.03.2026 | 202,35 | 202,35 | 197,58 | 198,53 | -1,64% | - |
| 26.03.2026 | 204,27 | 204,55 | 201,40 | 201,84 | -1,53% | - |
| 25.03.2026 | 200,25 | 205,60 | 200,20 | 204,98 | 2,54% | 1,00 |
| 24.03.2026 | 203,93 | 203,93 | 199,51 | 199,90 | -1,95% | - |
| 23.03.2026 | 200,24 | 206,93 | 195,93 | 203,88 | 1,00% | 175,00 |
| 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% | - |