Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
£159,659
-1,99%
Echtzeitkurs Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 163,94 | 164,55 | 144,84 | 160,85 | -1,26% | - |
| 19.03.2026 | 166,97 | 167,29 | 162,16 | 162,91 | -3,82% | - |
| 18.03.2026 | 170,11 | 172,50 | 139,00 | 169,38 | 0,16% | - |
| 17.03.2026 | 168,01 | 170,38 | 167,49 | 169,11 | 0,41% | - |
| 16.03.2026 | 168,22 | 169,54 | 166,59 | 168,41 | 0,29% | - |
| 13.03.2026 | 169,73 | 171,16 | 167,73 | 167,93 | -1,83% | - |
| 12.03.2026 | 171,33 | 172,73 | 169,33 | 171,06 | -0,61% | - |
| 11.03.2026 | 173,01 | 173,46 | 171,23 | 172,10 | -1,22% | - |
| 10.03.2026 | 172,84 | 175,33 | 172,63 | 174,23 | 3,15% | - |
| 09.03.2026 | 166,70 | 169,14 | 150,37 | 168,91 | -1,47% | - |
| 06.03.2026 | 175,03 | 175,72 | 153,98 | 171,42 | -1,31% | - |
| 05.03.2026 | 177,36 | 179,06 | 173,67 | 173,70 | -2,48% | - |
| 04.03.2026 | 175,24 | 178,50 | 174,70 | 178,12 | 1,82% | - |
| 03.03.2026 | 179,51 | 179,51 | 173,68 | 174,94 | -4,15% | - |
| 02.03.2026 | 183,15 | 184,11 | 181,32 | 182,52 | -2,39% | - |
| 27.02.2026 | 185,99 | 187,32 | 185,67 | 186,98 | 0,91% | - |
| 26.02.2026 | 183,56 | 186,15 | 182,78 | 185,29 | 0,86% | - |
| 25.02.2026 | 182,90 | 184,43 | 182,87 | 183,71 | 0,67% | - |
| 24.02.2026 | 182,11 | 183,18 | 181,09 | 182,49 | 0,36% | - |
| 23.02.2026 | 183,08 | 183,21 | 181,64 | 181,83 | -0,78% | - |
| 20.02.2026 | 182,63 | 183,74 | 181,74 | 183,25 | 0,74% | - |
| 19.02.2026 | 182,80 | 182,82 | 181,12 | 181,90 | -0,32% | - |
| 18.02.2026 | 180,73 | 182,74 | 180,53 | 182,47 | 0,97% | - |
| 17.02.2026 | 179,61 | 180,79 | 178,09 | 180,72 | 0,65% | - |
| 16.02.2026 | 181,99 | 182,03 | 179,40 | 179,56 | -1,06% | - |
| 13.02.2026 | 180,72 | 181,52 | 147,81 | 181,49 | 0,45% | - |
| 12.02.2026 | 184,20 | 185,04 | 180,62 | 180,67 | -0,80% | - |
| 11.02.2026 | 181,55 | 183,20 | 180,50 | 182,13 | 0,15% | - |
| 10.02.2026 | 181,26 | 182,17 | 180,66 | 181,86 | 0,30% | - |
| 09.02.2026 | 180,25 | 181,39 | 179,46 | 181,32 | 1,25% | - |
| 06.02.2026 | 176,79 | 179,35 | 176,48 | 179,09 | 0,81% | - |
| 05.02.2026 | 177,28 | 178,57 | 176,40 | 177,65 | 0,29% | - |
| 04.02.2026 | 177,01 | 178,08 | 175,98 | 177,14 | 0,03% | - |
| 03.02.2026 | 177,82 | 179,12 | 175,47 | 177,10 | -0,15% | - |
| 02.02.2026 | 174,14 | 177,66 | 174,13 | 177,37 | 0,95% | - |
| 30.01.2026 | 175,59 | 176,69 | 175,38 | 175,70 | 0,20% | - |
| 29.01.2026 | 174,04 | 177,63 | 174,03 | 175,35 | 0,87% | - |
| 28.01.2026 | 175,41 | 176,27 | 173,82 | 173,84 | -0,85% | - |
| 27.01.2026 | 174,95 | 175,56 | 174,51 | 175,33 | 0,51% | - |
| 26.01.2026 | 174,45 | 174,79 | 173,44 | 174,45 | 0,24% | - |
| 23.01.2026 | 175,13 | 175,15 | 173,14 | 174,04 | -0,97% | - |
| 22.01.2026 | 175,10 | 176,81 | 175,04 | 175,74 | 1,31% | - |
| 21.01.2026 | 173,08 | 173,73 | 171,98 | 173,46 | 0,14% | - |
| 20.01.2026 | 172,64 | 173,52 | 171,05 | 173,21 | -0,06% | - |
| 19.01.2026 | 174,75 | 175,33 | 172,95 | 173,31 | -1,67% | - |
| 16.01.2026 | 176,08 | 176,52 | 175,57 | 176,25 | -0,25% | - |
| 15.01.2026 | 174,50 | 176,69 | 174,33 | 176,69 | 1,44% | - |
| 14.01.2026 | 174,82 | 175,34 | 173,62 | 174,18 | -0,25% | - |
| 13.01.2026 | 175,26 | 175,27 | 173,72 | 174,62 | -0,42% | - |
| 12.01.2026 | 175,06 | 175,75 | 174,54 | 175,35 | 0,36% | - |
| 09.01.2026 | 173,95 | 174,83 | 173,67 | 174,71 | 0,63% | - |
| 08.01.2026 | 175,90 | 175,90 | 173,21 | 173,62 | -1,39% | - |
| 07.01.2026 | 173,12 | 176,26 | 173,12 | 176,07 | 1,76% | - |
| 06.01.2026 | 172,34 | 173,30 | 171,49 | 173,03 | 0,27% | - |
| 05.01.2026 | 170,58 | 172,57 | 170,47 | 172,56 | 1,76% | - |
| 02.01.2026 | 169,25 | 170,46 | 168,61 | 169,58 | -0,04% | - |
| 30.12.2025 | 168,74 | 169,68 | 168,26 | 169,66 | 0,24% | - |
| 29.12.2025 | 169,38 | 170,00 | 168,81 | 169,25 | 0,01% | - |
| 23.12.2025 | 168,95 | 169,46 | 168,49 | 169,24 | -0,04% | - |
| 22.12.2025 | 169,20 | 169,71 | 168,57 | 169,31 | -0,40% | - |
| 19.12.2025 | 168,94 | 169,99 | 168,63 | 169,99 | 0,40% | - |
| 18.12.2025 | 167,10 | 169,37 | 167,10 | 169,31 | 1,19% | - |
| 17.12.2025 | 170,32 | 170,32 | 167,19 | 167,32 | -1,39% | - |
| 16.12.2025 | 170,32 | 170,35 | 169,43 | 169,67 | -0,77% | - |
| 15.12.2025 | 169,52 | 171,17 | 169,52 | 170,98 | 0,01% | - |
| 12.12.2025 | 169,91 | 171,26 | 169,78 | 170,97 | 1,07% | - |
| 11.12.2025 | 166,60 | 169,56 | 166,60 | 169,15 | 1,62% | - |
| 10.12.2025 | 166,39 | 167,19 | 166,12 | 166,46 | -0,20% | - |
| 09.12.2025 | 167,49 | 167,96 | 166,48 | 166,79 | -0,32% | - |
| 08.12.2025 | 166,91 | 167,94 | 166,91 | 167,33 | 0,09% | - |
| 05.12.2025 | 166,91 | 167,93 | 166,61 | 167,18 | 0,31% | - |
| 04.12.2025 | 165,46 | 167,09 | 165,46 | 166,66 | 1,26% | - |
| 03.12.2025 | 165,48 | 165,90 | 164,28 | 164,58 | -0,49% | - |
| 02.12.2025 | 165,33 | 166,28 | 165,08 | 165,39 | -0,04% | - |
| 01.12.2025 | 165,47 | 165,49 | 164,29 | 165,45 | -0,11% | - |
| 28.11.2025 | 165,00 | 165,82 | 164,70 | 165,63 | 0,52% | - |
| 27.11.2025 | 163,97 | 165,08 | 163,91 | 164,76 | 0,27% | - |
| 26.11.2025 | 164,08 | 164,37 | 163,19 | 164,32 | 0,75% | - |
| 25.11.2025 | 161,89 | 163,27 | 161,11 | 163,09 | 0,54% | - |
| 24.11.2025 | 161,37 | 162,84 | 161,35 | 162,22 | 1,25% | - |
| 21.11.2025 | 159,37 | 160,89 | 159,17 | 160,22 | -0,74% | - |
| 20.11.2025 | 162,24 | 162,77 | 161,30 | 161,41 | 0,31% | - |
| 19.11.2025 | 159,68 | 161,76 | 159,24 | 160,92 | 0,86% | - |
| 18.11.2025 | 161,40 | 161,42 | 159,03 | 159,54 | -2,17% | - |
| 17.11.2025 | 165,10 | 165,20 | 162,99 | 163,09 | -1,37% | - |
| 14.11.2025 | 165,65 | 165,70 | 163,72 | 165,35 | -0,43% | - |
| 13.11.2025 | 169,88 | 169,88 | 166,04 | 166,06 | -2,15% | - |
| 12.11.2025 | 169,00 | 170,53 | 168,71 | 169,72 | 0,84% | - |
| 11.11.2025 | 167,17 | 168,39 | 166,79 | 168,31 | 1,35% | - |
| 10.11.2025 | 164,87 | 166,55 | 164,73 | 166,07 | 1,62% | - |
| 07.11.2025 | 165,41 | 166,21 | 162,76 | 163,42 | -1,30% | - |
| 06.11.2025 | 168,52 | 168,52 | 165,46 | 165,58 | -1,91% | - |
| 05.11.2025 | 166,69 | 169,20 | 166,68 | 168,79 | 0,85% | - |
| 04.11.2025 | 167,07 | 167,89 | 165,84 | 167,37 | -0,45% | - |
| 03.11.2025 | 168,50 | 168,89 | 167,92 | 168,13 | -0,28% | - |
| 31.10.2025 | 169,80 | 169,99 | 168,41 | 168,60 | -0,81% | - |
| 30.10.2025 | 170,67 | 170,67 | 169,31 | 169,97 | -0,55% | - |
| 29.10.2025 | 171,79 | 171,84 | 170,65 | 170,90 | -0,43% | - |
| 28.10.2025 | 171,18 | 172,11 | 170,63 | 171,64 | 0,21% | - |
| 27.10.2025 | 170,92 | 171,57 | 170,68 | 171,28 | 0,59% | - |