Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
£165,122
0,17%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 166,04 | 166,37 | 165,41 | 165,66 | 0,50% | - |
| 14.10.2025 | 164,92 | 164,92 | 162,82 | 164,84 | -0,29% | - |
| 13.10.2025 | 165,43 | 166,00 | 164,59 | 165,32 | 0,29% | - |
| 10.10.2025 | 166,30 | 167,34 | 164,84 | 164,84 | -0,96% | - |
| 09.10.2025 | 166,77 | 167,77 | 166,20 | 166,43 | -0,15% | - |
| 08.10.2025 | 165,53 | 166,72 | 165,28 | 166,68 | 0,70% | - |
| 07.10.2025 | 166,33 | 166,47 | 165,34 | 165,52 | -0,52% | - |
| 06.10.2025 | 166,40 | 167,15 | 164,98 | 166,39 | -0,03% | - |
| 03.10.2025 | 166,59 | 166,92 | 165,95 | 166,44 | 0,33% | - |
| 02.10.2025 | 164,35 | 166,07 | 164,32 | 165,89 | 1,46% | - |
| 01.10.2025 | 162,67 | 163,56 | 161,89 | 163,51 | 0,60% | - |
| 30.09.2025 | 161,63 | 162,53 | 161,10 | 162,53 | 0,52% | - |
| 29.09.2025 | 162,30 | 162,39 | 161,11 | 161,70 | 0,27% | - |
| 26.09.2025 | 160,74 | 162,38 | 160,70 | 161,26 | 0,60% | - |
| 25.09.2025 | 160,98 | 161,21 | 143,73 | 160,30 | -0,76% | - |
| 24.09.2025 | 162,35 | 162,48 | 161,50 | 161,53 | -0,69% | - |
| 23.09.2025 | 161,82 | 163,83 | 161,64 | 162,66 | 0,81% | - |
| 22.09.2025 | 161,34 | 161,79 | 160,81 | 161,35 | -0,43% | - |
| 19.09.2025 | 162,75 | 162,87 | 161,57 | 162,05 | -0,32% | - |
| 18.09.2025 | 160,86 | 163,00 | 160,83 | 162,57 | 1,42% | - |
| 17.09.2025 | 161,52 | 161,73 | 160,22 | 160,29 | -0,35% | - |
| 16.09.2025 | 162,51 | 162,76 | 160,85 | 160,85 | -1,02% | - |
| 15.09.2025 | 162,39 | 163,11 | 161,97 | 162,50 | 0,33% | - |
| 12.09.2025 | 161,86 | 162,57 | 161,22 | 161,97 | 0,33% | - |
| 11.09.2025 | 161,13 | 162,43 | 160,41 | 161,43 | 0,39% | - |
| 10.09.2025 | 161,30 | 161,94 | 160,70 | 160,79 | -0,13% | - |
| 09.09.2025 | 162,44 | 162,50 | 160,64 | 161,00 | -0,87% | - |
| 08.09.2025 | 160,65 | 162,41 | 160,54 | 162,41 | 1,55% | - |
| 05.09.2025 | 159,96 | 161,03 | 159,58 | 159,94 | 0,41% | - |
| 04.09.2025 | 158,33 | 159,40 | 158,29 | 159,29 | 0,50% | - |
| 03.09.2025 | 157,86 | 159,29 | 157,47 | 158,51 | 0,58% | - |
| 02.09.2025 | 159,78 | 160,32 | 157,54 | 157,60 | -1,34% | - |
| 01.09.2025 | 159,91 | 160,56 | 159,52 | 159,73 | 0,07% | - |
| 29.08.2025 | 160,23 | 160,80 | 159,56 | 159,61 | -0,53% | - |
| 28.08.2025 | 160,06 | 160,83 | 159,43 | 160,46 | 0,58% | - |
| 27.08.2025 | 160,45 | 160,57 | 158,80 | 159,54 | -0,63% | - |
| 26.08.2025 | 160,61 | 161,10 | 159,52 | 160,54 | -0,76% | - |
| 25.08.2025 | 163,33 | 163,38 | 161,75 | 161,78 | -1,31% | - |
| 22.08.2025 | 161,56 | 163,99 | 161,51 | 163,92 | 1,21% | - |
| 21.08.2025 | 162,89 | 162,90 | 161,64 | 161,97 | -0,65% | - |
| 20.08.2025 | 162,94 | 163,94 | 162,13 | 163,02 | -0,64% | - |
| 19.08.2025 | 161,69 | 164,20 | 161,69 | 164,07 | 1,71% | - |
| 18.08.2025 | 161,95 | 162,18 | 160,74 | 161,32 | -0,38% | - |
| 15.08.2025 | 162,31 | 162,75 | 161,68 | 161,93 | 0,41% | - |
| 14.08.2025 | 160,43 | 161,56 | 160,31 | 161,27 | 0,27% | - |
| 13.08.2025 | 161,93 | 162,00 | 160,66 | 160,84 | -0,38% | - |
| 12.08.2025 | 159,88 | 161,49 | 159,66 | 161,45 | 1,03% | - |
| 11.08.2025 | 161,99 | 161,99 | 159,62 | 159,81 | -1,18% | - |
| 08.08.2025 | 161,18 | 161,74 | 160,76 | 161,72 | 0,56% | - |
| 07.08.2025 | 158,63 | 162,14 | 158,62 | 160,81 | 1,45% | - |
| 06.08.2025 | 159,74 | 160,21 | 158,27 | 158,51 | -0,45% | - |
| 05.08.2025 | 159,90 | 160,21 | 158,77 | 159,23 | -0,02% | - |
| 04.08.2025 | 158,38 | 159,26 | 158,05 | 159,26 | 0,97% | - |
| 01.08.2025 | 160,55 | 160,56 | 157,29 | 157,73 | -2,63% | - |
| 31.07.2025 | 163,44 | 164,38 | 161,91 | 161,99 | -0,82% | - |
| 30.07.2025 | 163,40 | 164,77 | 163,01 | 163,34 | -0,07% | - |
| 29.07.2025 | 163,25 | 165,06 | 162,92 | 163,45 | 0,17% | - |
| 28.07.2025 | 166,42 | 166,91 | 162,93 | 163,17 | -1,10% | - |
| 25.07.2025 | 164,32 | 165,12 | 163,44 | 164,98 | 0,15% | - |
| 24.07.2025 | 164,48 | 165,66 | 164,12 | 164,73 | 0,98% | - |
| 23.07.2025 | 161,94 | 163,98 | 161,71 | 163,14 | 1,55% | - |
| 22.07.2025 | 161,86 | 162,07 | 160,02 | 160,64 | -1,00% | - |
| 21.07.2025 | 161,61 | 163,12 | 161,56 | 162,27 | 0,29% | - |
| 18.07.2025 | 162,97 | 163,92 | 161,52 | 161,79 | -0,22% | - |
| 17.07.2025 | 159,05 | 162,20 | 158,63 | 162,15 | 2,33% | - |
| 16.07.2025 | 158,63 | 159,12 | 158,07 | 158,47 | -0,45% | - |
| 15.07.2025 | 159,59 | 160,79 | 159,13 | 159,18 | -0,06% | - |
| 14.07.2025 | 159,19 | 159,27 | 158,22 | 159,27 | -0,37% | - |
| 11.07.2025 | 160,31 | 160,39 | 159,22 | 159,87 | -0,51% | - |
| 10.07.2025 | 159,83 | 161,16 | 159,83 | 160,69 | 0,90% | - |
| 09.07.2025 | 157,60 | 159,83 | 157,28 | 159,26 | 1,02% | - |
| 08.07.2025 | 157,35 | 157,83 | 156,64 | 157,65 | 0,44% | - |
| 07.07.2025 | 156,22 | 157,25 | 156,19 | 156,96 | 0,44% | - |
| 04.07.2025 | 156,90 | 157,10 | 155,49 | 156,27 | -0,75% | - |
| 03.07.2025 | 157,70 | 158,19 | 157,17 | 157,46 | 0,03% | - |
| 02.07.2025 | 155,77 | 157,67 | 155,62 | 157,41 | 1,28% | - |
| 01.07.2025 | 155,18 | 155,45 | 155,05 | 155,42 | -0,07% | - |
| 16.06.2025 | 154,90 | 155,56 | 154,90 | 155,52 | 0,46% | - |
| 13.06.2025 | 154,71 | 155,44 | 153,96 | 154,81 | -1,08% | - |
| 12.06.2025 | 155,91 | 157,08 | 155,14 | 156,49 | -0,12% | - |
| 11.06.2025 | 156,90 | 157,86 | 155,93 | 156,69 | -0,13% | - |
| 10.06.2025 | 156,38 | 157,40 | 156,05 | 156,89 | 0,70% | - |
| 09.06.2025 | 156,11 | 156,41 | 155,32 | 155,81 | -0,26% | - |
| 06.06.2025 | 155,90 | 156,40 | 155,77 | 156,21 | 0,29% | - |
| 05.06.2025 | 155,24 | 156,37 | 155,12 | 155,76 | 0,29% | - |
| 04.06.2025 | 154,02 | 155,62 | 153,70 | 155,30 | 1,15% | - |
| 03.06.2025 | 154,27 | 154,33 | 152,67 | 153,54 | -0,17% | - |
| 02.06.2025 | 153,53 | 153,91 | 152,25 | 153,81 | -0,19% | - |
| 30.05.2025 | 154,78 | 155,64 | 153,92 | 154,11 | -0,47% | - |
| 29.05.2025 | 155,43 | 155,94 | 154,37 | 154,84 | -0,07% | - |
| 28.05.2025 | 155,52 | 156,29 | 154,91 | 154,94 | -0,61% | - |
| 27.05.2025 | 155,14 | 156,38 | 155,09 | 155,89 | 0,42% | - |
| 26.05.2025 | 155,05 | 155,81 | 155,03 | 155,23 | 1,32% | - |
| 23.05.2025 | 155,22 | 155,98 | 150,50 | 153,22 | -1,06% | - |
| 22.05.2025 | 156,10 | 156,19 | 154,06 | 154,85 | -1,31% | - |
| 21.05.2025 | 157,33 | 157,41 | 156,15 | 156,91 | -0,46% | - |
| 20.05.2025 | 156,93 | 157,94 | 156,52 | 157,63 | 0,74% | - |
| 19.05.2025 | 155,57 | 156,48 | 154,80 | 156,48 | 0,53% | - |
| 16.05.2025 | 156,86 | 157,03 | 155,44 | 155,65 | -0,45% | - |
| 15.05.2025 | 155,17 | 156,46 | 154,65 | 156,36 | 0,57% | - |