Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
£139,705
-0,08%
Echtzeitkurs Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 139,43 | 140,03 | 138,28 | 139,84 | 0,01% | - |
| 19.12.2024 | 140,78 | 140,78 | 139,17 | 139,82 | -1,96% | - |
| 18.12.2024 | 142,47 | 143,33 | 142,39 | 142,62 | 0,22% | - |
| 17.12.2024 | 142,14 | 143,11 | 142,11 | 142,31 | -0,50% | - |
| 16.12.2024 | 143,50 | 144,35 | 142,92 | 143,02 | -0,53% | - |
| 13.12.2024 | 144,07 | 144,88 | 143,55 | 143,79 | -0,16% | - |
| 12.12.2024 | 144,65 | 144,86 | 143,80 | 144,02 | -0,34% | - |
| 11.12.2024 | 143,27 | 145,00 | 143,15 | 144,52 | 0,50% | - |
| 10.12.2024 | 145,12 | 145,28 | 143,76 | 143,79 | -1,27% | - |
| 09.12.2024 | 146,69 | 146,92 | 145,37 | 145,64 | -0,54% | - |
| 06.12.2024 | 145,84 | 146,51 | 145,57 | 146,42 | 0,21% | - |
| 05.12.2024 | 145,23 | 146,12 | 145,05 | 146,12 | 0,40% | - |
| 04.12.2024 | 144,19 | 145,86 | 144,12 | 145,54 | 0,78% | - |
| 03.12.2024 | 143,44 | 144,70 | 143,44 | 144,42 | 0,74% | - |
| 02.12.2024 | 141,57 | 143,63 | 141,28 | 143,36 | 0,47% | - |
| 29.11.2024 | 141,24 | 142,73 | 141,24 | 142,68 | 0,62% | - |
| 28.11.2024 | 141,63 | 142,52 | 141,54 | 141,81 | 0,45% | - |
| 27.11.2024 | 141,42 | 141,60 | 140,63 | 141,17 | -0,42% | - |
| 26.11.2024 | 142,07 | 142,66 | 141,39 | 141,77 | -0,74% | - |
| 25.11.2024 | 142,51 | 143,23 | 142,32 | 142,82 | 0,69% | - |
| 22.11.2024 | 141,27 | 142,11 | 139,59 | 141,84 | 1,09% | - |
| 21.11.2024 | 139,39 | 140,39 | 114,31 | 140,31 | 0,70% | - |
| 20.11.2024 | 140,81 | 141,24 | 139,09 | 139,33 | -0,77% | - |
| 19.11.2024 | 141,47 | 141,86 | 116,62 | 140,42 | -0,79% | - |
| 18.11.2024 | 141,91 | 142,34 | 140,86 | 141,53 | -0,34% | - |
| 15.11.2024 | 141,75 | 143,31 | 141,67 | 142,02 | -0,36% | - |
| 14.11.2024 | 140,79 | 142,93 | 116,81 | 142,54 | 1,46% | - |
| 13.11.2024 | 140,37 | 141,42 | 139,63 | 140,49 | -0,04% | - |
| 12.11.2024 | 142,89 | 143,03 | 126,65 | 140,54 | -2,20% | - |
| 11.11.2024 | 143,01 | 144,27 | 142,95 | 143,70 | 1,12% | - |
| 08.11.2024 | 143,35 | 143,67 | 141,88 | 142,10 | -0,74% | - |
| 07.11.2024 | 141,86 | 143,94 | 129,17 | 143,17 | 0,86% | - |
| 06.11.2024 | 143,97 | 145,90 | 141,78 | 141,94 | -1,10% | - |
| 05.11.2024 | 142,79 | 143,55 | 141,67 | 143,53 | 0,38% | - |
| 04.11.2024 | 142,90 | 143,72 | 142,64 | 142,99 | -0,05% | - |
| 01.11.2024 | 142,32 | 143,19 | 142,32 | 143,05 | 0,57% | - |
| 31.10.2024 | 141,34 | 142,28 | 141,08 | 142,24 | 0,03% | - |
| 30.10.2024 | 142,68 | 143,21 | 141,65 | 142,20 | -0,68% | - |
| 29.10.2024 | 145,05 | 145,12 | 143,10 | 143,16 | -1,11% | - |
| 28.10.2024 | 143,75 | 144,89 | 143,23 | 144,77 | 1,01% | - |
| 25.10.2024 | 142,46 | 143,81 | 142,32 | 143,33 | 0,35% | - |
| 24.10.2024 | 143,15 | 143,50 | 142,57 | 142,83 | -0,05% | - |
| 23.10.2024 | 143,30 | 143,65 | 141,96 | 142,90 | -0,68% | - |
| 22.10.2024 | 144,20 | 144,25 | 142,77 | 143,87 | -0,40% | - |
| 21.10.2024 | 145,20 | 145,74 | 144,12 | 144,45 | -0,79% | - |
| 18.10.2024 | 144,57 | 145,59 | 144,44 | 145,59 | 0,05% | - |
| 17.10.2024 | 144,53 | 146,16 | 144,50 | 145,52 | 0,75% | - |
| 16.10.2024 | 144,31 | 144,86 | 143,98 | 144,44 | 0,12% | - |
| 15.10.2024 | 145,59 | 146,33 | 143,82 | 144,27 | -0,81% | - |
| 14.10.2024 | 144,75 | 145,51 | 144,51 | 145,44 | 0,42% | - |
| 11.10.2024 | 143,91 | 145,05 | 143,78 | 144,84 | 0,67% | - |
| 10.10.2024 | 145,16 | 145,41 | 143,29 | 143,87 | -1,02% | - |
| 09.10.2024 | 144,12 | 145,37 | 144,03 | 145,35 | 0,92% | - |
| 08.10.2024 | 143,23 | 144,29 | 143,09 | 144,03 | -0,12% | - |
| 07.10.2024 | 144,31 | 144,34 | 143,08 | 144,20 | 0,32% | - |
| 04.10.2024 | 143,31 | 144,75 | 142,95 | 143,75 | 0,30% | - |
| 03.10.2024 | 144,33 | 144,65 | 143,02 | 143,31 | -0,32% | - |
| 02.10.2024 | 143,51 | 143,95 | 142,73 | 143,77 | 0,25% | - |
| 01.10.2024 | 144,41 | 145,11 | 142,79 | 143,41 | -0,31% | - |
| 30.09.2024 | 145,78 | 145,90 | 143,86 | 143,86 | -1,60% | - |
| 27.09.2024 | 145,99 | 146,47 | 145,24 | 146,19 | 0,18% | - |
| 26.09.2024 | 145,44 | 146,72 | 145,44 | 145,93 | 1,33% | - |
| 25.09.2024 | 142,43 | 144,51 | 142,35 | 144,01 | 0,86% | - |
| 24.09.2024 | 143,24 | 143,79 | 141,49 | 142,79 | 0,47% | - |
| 23.09.2024 | 142,14 | 142,47 | 141,97 | 142,12 | 0,00% | - |
| 20.09.2024 | 143,50 | 143,75 | 141,75 | 142,12 | -1,38% | - |
| 19.09.2024 | 143,13 | 144,54 | 142,55 | 144,10 | 1,59% | - |
| 18.09.2024 | 141,74 | 141,85 | 141,14 | 141,85 | -0,75% | - |
| 17.09.2024 | 140,96 | 143,02 | 140,89 | 142,92 | 1,83% | - |
| 16.09.2024 | 140,62 | 141,02 | 140,24 | 140,36 | -0,40% | - |
| 13.09.2024 | 139,70 | 141,12 | 139,65 | 140,93 | 0,98% | - |
| 12.09.2024 | 138,63 | 140,33 | 138,63 | 139,55 | 1,41% | - |
| 11.09.2024 | 138,01 | 138,69 | 124,17 | 137,62 | -0,15% | - |
| 10.09.2024 | 137,62 | 138,81 | 137,29 | 137,82 | -0,10% | - |
| 09.09.2024 | 136,71 | 138,44 | 136,71 | 137,96 | 1,28% | - |
| 06.09.2024 | 137,59 | 138,55 | 136,20 | 136,21 | -1,20% | - |
| 05.09.2024 | 138,92 | 139,53 | 137,83 | 137,86 | -0,94% | - |
| 04.09.2024 | 139,02 | 139,67 | 138,37 | 139,18 | -1,21% | - |
| 03.09.2024 | 142,36 | 143,03 | 140,47 | 140,88 | -0,94% | - |
| 02.09.2024 | 142,10 | 142,25 | 140,52 | 142,21 | 0,13% | - |
| 30.08.2024 | 141,79 | 142,40 | 141,76 | 142,03 | 0,17% | - |
| 29.08.2024 | 140,33 | 141,82 | 140,26 | 141,79 | 0,93% | - |
| 28.08.2024 | 139,95 | 141,08 | 139,72 | 140,48 | 0,37% | - |
| 27.08.2024 | 140,40 | 140,43 | 139,31 | 139,95 | -0,30% | - |
| 26.08.2024 | 140,49 | 140,55 | 140,09 | 140,38 | -0,03% | - |
| 23.08.2024 | 139,86 | 140,55 | 139,61 | 140,42 | 0,36% | - |
| 22.08.2024 | 140,01 | 140,58 | 139,73 | 139,91 | -0,12% | - |
| 21.08.2024 | 139,97 | 140,62 | 139,68 | 140,08 | 0,23% | - |
| 20.08.2024 | 140,21 | 140,77 | 139,66 | 139,76 | -0,20% | - |
| 19.08.2024 | 138,67 | 140,20 | 138,64 | 140,03 | 0,87% | - |
| 16.08.2024 | 139,28 | 139,35 | 138,14 | 138,82 | -0,18% | - |
| 15.08.2024 | 138,49 | 139,60 | 137,63 | 139,07 | 0,74% | - |
| 14.08.2024 | 137,58 | 138,44 | 137,45 | 138,05 | 1,09% | - |
| 13.08.2024 | 136,01 | 136,58 | 135,43 | 136,56 | 0,60% | - |
| 12.08.2024 | 136,51 | 136,90 | 135,43 | 135,75 | -0,15% | - |
| 09.08.2024 | 136,22 | 136,87 | 135,59 | 135,96 | -0,05% | - |
| 08.08.2024 | 136,10 | 136,24 | 134,72 | 136,02 | -0,37% | - |
| 07.08.2024 | 134,01 | 136,88 | 133,72 | 136,53 | 2,22% | - |
| 06.08.2024 | 134,26 | 134,95 | 132,34 | 133,57 | 0,00% | - |
| 05.08.2024 | 132,18 | 133,98 | 130,38 | 133,58 | -1,04% | - |