Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
£143,522
0,37%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 142,79 | 143,55 | 141,67 | 143,54 | 0,39% | - |
| 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% | - |
| 02.08.2024 | 137,74 | 137,76 | 134,51 | 134,98 | -2,59% | - |
| 01.08.2024 | 141,98 | 142,09 | 138,48 | 138,56 | -2,41% | - |
| 31.07.2024 | 142,23 | 142,38 | 141,35 | 141,98 | 1,02% | - |
| 30.07.2024 | 139,47 | 140,78 | 139,44 | 140,55 | 0,84% | - |
| 29.07.2024 | 140,50 | 140,70 | 139,25 | 139,38 | -0,43% | - |
| 26.07.2024 | 137,91 | 140,19 | 137,87 | 139,99 | 1,48% | - |
| 25.07.2024 | 137,88 | 138,19 | 135,90 | 137,95 | -0,65% | - |
| 24.07.2024 | 139,57 | 140,14 | 138,75 | 138,86 | -1,08% | - |
| 23.07.2024 | 140,67 | 141,20 | 139,76 | 140,37 | -0,07% | - |
| 22.07.2024 | 139,41 | 141,08 | 139,26 | 140,48 | 1,33% | - |
| 19.07.2024 | 139,19 | 139,29 | 138,30 | 138,64 | -0,65% | - |
| 18.07.2024 | 141,40 | 141,40 | 138,62 | 139,54 | -0,86% | - |
| 17.07.2024 | 141,80 | 141,81 | 140,13 | 140,75 | -1,12% | - |
| 16.07.2024 | 141,49 | 142,40 | 140,94 | 142,34 | 0,23% | - |
| 15.07.2024 | 142,96 | 143,58 | 141,84 | 142,02 | -1,16% | - |
| 12.07.2024 | 141,93 | 143,73 | 141,12 | 143,69 | 1,45% | - |
| 11.07.2024 | 140,89 | 141,85 | 140,14 | 141,63 | 0,82% | - |
| 10.07.2024 | 139,72 | 140,56 | 139,56 | 140,48 | 0,82% | - |
| 09.07.2024 | 140,92 | 141,12 | 139,17 | 139,35 | -1,33% | - |
| 08.07.2024 | 141,10 | 142,12 | 140,84 | 141,23 | -0,04% | - |
| 05.07.2024 | 142,55 | 143,20 | 141,02 | 141,29 | -0,61% | - |
| 04.07.2024 | 142,12 | 142,42 | 141,76 | 142,15 | 0,29% | - |
| 03.07.2024 | 140,51 | 141,85 | 140,45 | 141,74 | 1,41% | - |
| 02.07.2024 | 140,24 | 140,24 | 138,98 | 139,77 | -0,69% | - |
| 01.07.2024 | 141,30 | 141,92 | 140,22 | 140,74 | 0,76% | - |
| 28.06.2024 | 140,58 | 140,61 | 139,26 | 139,68 | -0,26% | - |
| 27.06.2024 | 139,99 | 140,63 | 139,86 | 140,05 | -0,05% | - |
| 26.06.2024 | 140,40 | 141,29 | 139,10 | 140,11 | 0,18% | - |
| 25.06.2024 | 140,90 | 140,90 | 139,67 | 139,86 | -1,12% | - |
| 24.06.2024 | 140,03 | 141,77 | 139,90 | 141,45 | 0,85% | - |
| 21.06.2024 | 141,46 | 141,46 | 139,56 | 140,26 | -0,95% | - |
| 20.06.2024 | 140,46 | 141,81 | 140,29 | 141,61 | 0,99% | - |
| 19.06.2024 | 140,65 | 140,78 | 140,04 | 140,23 | -0,52% | - |