230,375€
0,09%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 231,00 | 231,08 | 229,13 | 230,48 | 0,13% | 5,00 |
| 11.11.2026 | 230,40 | 230,45 | 228,55 | 230,18 | 0,44% | - |
| 10.11.2026 | 229,20 | 229,73 | 227,95 | 229,18 | 1,02% | - |
| 09.11.2026 | 226,52 | 227,55 | 224,30 | 226,85 | 0,35% | 45,00 |
| 06.11.2026 | 219,13 | 226,95 | 219,13 | 226,05 | 3,50% | - |
| 05.11.2026 | 217,65 | 220,45 | 217,63 | 218,40 | 0,17% | - |
| 04.11.2026 | 211,25 | 218,33 | 211,05 | 218,02 | 2,60% | - |
| 03.11.2026 | 210,88 | 213,88 | 210,70 | 212,50 | 0,60% | - |
| 02.11.2026 | 209,48 | 211,30 | 207,15 | 211,23 | 1,43% | - |
| 30.10.2026 | 205,38 | 208,43 | 205,02 | 208,25 | 1,33% | - |
| 29.10.2026 | 202,77 | 206,77 | 202,75 | 205,52 | 1,07% | - |
| 28.10.2026 | 202,75 | 204,43 | 202,68 | 203,35 | -0,02% | - |
| 27.10.2026 | 203,13 | 204,50 | 202,33 | 203,40 | 0,58% | - |
| 26.10.2026 | 201,13 | 203,68 | 201,10 | 202,23 | 0,33% | - |
| 23.10.2026 | 203,38 | 203,38 | 200,18 | 201,55 | -1,33% | - |
| 22.10.2026 | 203,73 | 204,27 | 201,63 | 204,27 | 0,18% | - |
| 21.10.2026 | 205,40 | 205,77 | 202,73 | 203,90 | -0,83% | - |
| 20.10.2026 | 204,38 | 206,02 | 203,80 | 205,60 | 0,85% | - |
| 19.10.2026 | 206,20 | 206,63 | 203,83 | 203,88 | -0,91% | - |
| 16.10.2026 | 206,33 | 206,75 | 205,35 | 205,75 | -0,12% | - |
| 15.10.2026 | 204,27 | 206,40 | 203,30 | 206,00 | 1,94% | - |
| 14.10.2026 | 202,18 | 203,15 | 201,27 | 202,08 | -0,25% | - |
| 13.10.2026 | 201,13 | 203,45 | 199,90 | 202,58 | 1,67% | - |
| 12.10.2026 | 199,21 | 199,42 | 198,00 | 199,25 | 0,84% | 1,00 |
| 09.10.2026 | 196,00 | 197,83 | 194,92 | 197,60 | 1,56% | - |
| 08.10.2026 | 196,11 | 197,34 | 193,88 | 194,57 | -1,51% | - |
| 07.10.2026 | 198,34 | 199,14 | 196,62 | 197,55 | -0,83% | - |
| 06.10.2026 | 199,10 | 200,10 | 198,72 | 199,20 | 0,19% | - |
| 05.10.2026 | 198,85 | 199,19 | 198,05 | 198,82 | 0,28% | - |
| 02.10.2026 | 198,13 | 199,67 | 197,96 | 198,27 | 0,02% | - |
| 01.10.2026 | 197,65 | 198,51 | 194,10 | 198,23 | 0,33% | - |
| 30.09.2026 | 198,67 | 199,36 | 196,29 | 197,57 | -0,35% | - |
| 29.09.2026 | 196,99 | 198,92 | 196,72 | 198,27 | -0,19% | - |
| 28.09.2026 | 200,77 | 201,40 | 197,79 | 198,65 | -1,67% | - |
| 25.09.2026 | 201,18 | 202,18 | 200,68 | 202,02 | 0,47% | - |
| 24.09.2026 | 202,63 | 202,93 | 200,44 | 201,08 | -1,13% | - |
| 23.09.2026 | 202,88 | 203,88 | 202,88 | 203,38 | 0,21% | - |
| 22.09.2026 | 202,73 | 203,55 | 202,00 | 202,95 | -0,40% | - |
| 21.09.2026 | 202,08 | 203,83 | 201,60 | 203,77 | 1,34% | - |
| 18.09.2026 | 201,60 | 202,00 | 200,93 | 201,08 | -0,42% | - |
| 17.09.2026 | 201,88 | 202,40 | 200,75 | 201,93 | 1,08% | - |
| 16.09.2026 | 199,84 | 200,52 | 198,95 | 199,77 | 0,32% | - |
| 15.09.2026 | 202,05 | 202,05 | 198,74 | 199,13 | -1,45% | - |
| 14.09.2026 | 201,40 | 202,20 | 200,98 | 202,05 | 0,37% | - |
| 11.09.2026 | 199,69 | 201,58 | 199,19 | 201,30 | 1,06% | - |
| 10.09.2026 | 201,60 | 201,60 | 199,00 | 199,19 | -1,01% | - |
| 09.09.2026 | 203,65 | 203,65 | 201,13 | 201,23 | -1,22% | - |
| 08.09.2026 | 204,85 | 205,13 | 203,70 | 203,70 | -0,80% | - |
| 07.09.2026 | 207,80 | 208,52 | 205,08 | 205,35 | -1,13% | - |
| 04.09.2026 | 208,20 | 208,48 | 207,58 | 207,70 | 0,00% | - |
| 03.09.2026 | 208,52 | 208,70 | 206,88 | 207,70 | -0,28% | - |
| 02.09.2026 | 206,27 | 208,77 | 206,25 | 208,27 | 0,58% | - |
| 01.09.2026 | 207,38 | 208,38 | 206,75 | 207,08 | 0,21% | - |
| 31.08.2026 | 206,90 | 208,15 | 206,40 | 206,65 | -0,49% | - |
| 28.08.2026 | 207,08 | 207,88 | 206,10 | 207,68 | 0,64% | - |
| 27.08.2026 | 207,15 | 207,30 | 205,70 | 206,35 | -0,58% | - |
| 26.08.2026 | 209,60 | 209,60 | 207,13 | 207,55 | -0,76% | 50,00 |
| 25.08.2026 | 206,43 | 209,20 | 205,95 | 209,15 | 1,58% | - |
| 24.08.2026 | 207,18 | 207,25 | 205,50 | 205,90 | -0,53% | - |
| 21.08.2026 | 206,63 | 207,38 | 206,10 | 207,00 | -0,02% | - |
| 20.08.2026 | 206,88 | 207,33 | 206,00 | 207,05 | 0,27% | - |
| 19.08.2026 | 207,27 | 207,52 | 206,35 | 206,50 | -0,64% | - |
| 18.08.2026 | 208,60 | 208,98 | 207,63 | 207,83 | -0,65% | - |
| 17.08.2026 | 208,95 | 209,83 | 208,43 | 209,18 | -0,38% | - |
| 14.08.2026 | 211,43 | 211,43 | 209,55 | 209,98 | -0,67% | - |
| 13.08.2026 | 211,25 | 212,18 | 210,80 | 211,40 | -0,09% | 10,00 |
| 12.08.2026 | 211,77 | 212,05 | 210,63 | 211,60 | -0,34% | - |
| 11.08.2026 | 212,15 | 212,75 | 211,77 | 212,33 | -0,07% | - |
| 10.08.2026 | 212,68 | 213,68 | 212,45 | 212,48 | -0,52% | - |
| 07.08.2026 | 213,83 | 214,08 | 213,25 | 213,58 | -0,01% | 5,00 |
| 06.08.2026 | 214,13 | 214,25 | 213,20 | 213,60 | 0,08% | - |
| 05.08.2026 | 213,77 | 214,15 | 212,75 | 213,43 | -0,30% | 60,00 |
| 04.08.2026 | 214,15 | 214,25 | 211,98 | 214,08 | 0,27% | - |
| 03.08.2026 | 210,85 | 213,83 | 210,85 | 213,50 | 1,09% | - |
| 31.07.2026 | 212,05 | 212,10 | 210,58 | 211,20 | 0,04% | - |
| 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% | - |