Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
£186,063
2,34%
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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 183,18 | 186,15 | 182,33 | 185,32 | 1,93% | - |
| 29.07.2026 | 183,29 | 183,65 | 181,67 | 181,82 | -0,68% | - |
| 28.07.2026 | 182,97 | 184,11 | 181,77 | 183,06 | 0,09% | - |
| 27.07.2026 | 184,34 | 185,52 | 182,50 | 182,90 | 0,67% | - |
| 24.07.2026 | 180,19 | 182,25 | 179,98 | 181,69 | 0,94% | - |
| 23.07.2026 | 181,35 | 181,65 | 179,50 | 180,00 | -0,97% | - |
| 22.07.2026 | 181,01 | 182,25 | 180,14 | 181,75 | 0,55% | - |
| 21.07.2026 | 179,00 | 180,77 | 179,00 | 180,76 | 1,04% | - |
| 20.07.2026 | 178,71 | 180,50 | 178,08 | 178,90 | -0,02% | - |
| 17.07.2026 | 178,75 | 178,96 | 177,33 | 178,92 | -0,37% | - |
| 16.07.2026 | 181,54 | 181,56 | 178,00 | 179,58 | -0,75% | - |
| 15.07.2026 | 181,90 | 182,59 | 180,43 | 180,93 | -0,90% | - |
| 14.07.2026 | 179,85 | 182,76 | 179,33 | 182,58 | 0,85% | - |
| 13.07.2026 | 180,85 | 182,04 | 180,63 | 181,03 | -0,44% | - |
| 10.07.2026 | 182,83 | 182,83 | 181,01 | 181,83 | -0,62% | - |
| 09.07.2026 | 182,00 | 183,18 | 181,15 | 182,96 | 1,51% | - |
| 08.07.2026 | 184,28 | 184,31 | 180,24 | 180,25 | -2,63% | - |
| 07.07.2026 | 189,62 | 189,62 | 185,10 | 185,11 | -2,71% | - |
| 06.07.2026 | 190,68 | 190,87 | 188,90 | 190,27 | -0,41% | - |
| 03.07.2026 | 189,17 | 191,12 | 189,10 | 191,05 | 1,58% | - |
| 02.07.2026 | 185,20 | 189,54 | 169,84 | 188,08 | 1,05% | - |
| 01.07.2026 | 187,17 | 187,64 | 185,05 | 186,12 | -0,71% | - |
| 30.06.2026 | 184,49 | 188,04 | 184,49 | 187,45 | 2,17% | - |
| 29.06.2026 | 183,41 | 183,58 | 182,21 | 183,47 | 0,37% | - |
| 26.06.2026 | 185,22 | 185,33 | 182,60 | 182,79 | -1,73% | - |
| 25.06.2026 | 185,41 | 187,36 | 184,86 | 186,01 | 0,79% | - |
| 24.06.2026 | 184,53 | 184,63 | 182,57 | 184,56 | -0,33% | - |
| 23.06.2026 | 186,07 | 186,08 | 183,65 | 185,16 | -1,54% | - |
| 22.06.2026 | 188,88 | 188,88 | 187,00 | 188,06 | -0,23% | - |
| 19.06.2026 | 188,71 | 189,67 | 187,95 | 188,49 | -0,09% | - |
| 18.06.2026 | 186,69 | 188,76 | 186,69 | 188,67 | 1,15% | - |
| 17.06.2026 | 185,14 | 186,91 | 129,19 | 186,53 | 0,86% | - |
| 16.06.2026 | 183,49 | 185,99 | 183,49 | 184,95 | 1,04% | - |
| 15.06.2026 | 183,62 | 185,92 | 182,95 | 183,05 | 1,51% | - |
| 12.06.2026 | 180,69 | 182,76 | 179,19 | 180,33 | 1,39% | - |
| 11.06.2026 | 175,73 | 178,39 | 175,73 | 177,86 | 0,99% | - |
| 10.06.2026 | 178,45 | 178,80 | 158,21 | 176,11 | -1,26% | - |
| 09.06.2026 | 180,96 | 182,72 | 178,36 | 178,36 | -1,69% | - |
| 08.06.2026 | 178,86 | 181,94 | 162,74 | 181,43 | -0,22% | - |
| 05.06.2026 | 182,90 | 183,45 | 165,02 | 181,82 | -0,43% | - |
| 04.06.2026 | 181,98 | 183,06 | 181,41 | 182,61 | 0,42% | - |
| 03.06.2026 | 182,16 | 182,37 | 181,31 | 181,84 | -0,66% | - |
| 02.06.2026 | 183,05 | 183,92 | 182,49 | 183,06 | 1,09% | - |
| 01.06.2026 | 184,98 | 185,37 | 179,87 | 181,08 | -2,13% | - |
| 29.05.2026 | 184,85 | 185,32 | 183,67 | 185,01 | 0,34% | - |
| 28.05.2026 | 184,83 | 185,25 | 182,82 | 184,38 | -0,82% | - |
| 27.05.2026 | 187,01 | 188,05 | 184,89 | 185,92 | -0,05% | - |
| 26.05.2026 | 187,56 | 187,58 | 185,25 | 186,00 | -1,12% | - |
| 25.05.2026 | 185,57 | 188,41 | 185,57 | 188,11 | 2,19% | - |
| 22.05.2026 | 183,96 | 184,53 | 182,91 | 184,08 | 0,90% | - |
| 21.05.2026 | 181,87 | 183,17 | 180,58 | 182,44 | 0,15% | - |
| 20.05.2026 | 178,27 | 183,11 | 178,17 | 182,17 | 2,04% | - |
| 19.05.2026 | 181,40 | 182,57 | 177,69 | 178,53 | -1,39% | - |
| 18.05.2026 | 180,20 | 183,37 | 179,49 | 181,04 | -0,58% | - |
| 15.05.2026 | 184,34 | 184,36 | 180,69 | 182,10 | -1,79% | - |
| 14.05.2026 | 184,51 | 185,69 | 184,26 | 185,41 | 1,43% | - |
| 13.05.2026 | 183,56 | 183,85 | 181,61 | 182,79 | 0,53% | - |
| 12.05.2026 | 184,14 | 184,63 | 181,58 | 181,83 | -1,58% | - |
| 11.05.2026 | 184,51 | 184,81 | 165,89 | 184,74 | 0,00% | - |
| 08.05.2026 | 184,74 | 185,63 | 184,02 | 184,74 | -0,62% | - |
| 07.05.2026 | 188,93 | 190,41 | 185,88 | 185,90 | -1,60% | - |
| 06.05.2026 | 185,34 | 189,60 | 184,88 | 188,92 | 3,18% | - |
| 05.05.2026 | 179,07 | 183,11 | 178,90 | 183,10 | 2,30% | - |
| 04.05.2026 | 182,40 | 182,60 | 178,63 | 178,98 | -1,40% | - |
| 30.04.2026 | 176,85 | 181,66 | 176,66 | 181,53 | 1,53% | - |
| 29.04.2026 | 180,19 | 180,51 | 178,60 | 178,80 | -0,65% | - |
| 28.04.2026 | 182,10 | 182,40 | 179,15 | 179,97 | -1,17% | - |
| 27.04.2026 | 183,39 | 184,96 | 181,87 | 182,09 | -0,46% | - |
| 24.04.2026 | 183,56 | 184,56 | 181,31 | 182,94 | -0,59% | - |
| 23.04.2026 | 182,10 | 184,04 | 181,16 | 184,02 | 0,52% | - |
| 22.04.2026 | 184,51 | 185,35 | 182,26 | 183,07 | 0,00% | - |
| 21.04.2026 | 184,90 | 185,47 | 182,60 | 183,07 | -0,58% | - |
| 20.04.2026 | 183,93 | 184,62 | 165,70 | 184,13 | -1,52% | - |
| 17.04.2026 | 181,21 | 187,17 | 166,91 | 186,98 | 2,96% | - |
| 16.04.2026 | 181,27 | 182,28 | 180,73 | 181,61 | 0,50% | - |
| 15.04.2026 | 181,27 | 181,62 | 180,57 | 180,71 | -0,29% | - |
| 14.04.2026 | 179,83 | 181,49 | 179,81 | 181,24 | 1,87% | - |
| 13.04.2026 | 176,62 | 178,25 | 176,06 | 177,91 | -0,81% | - |
| 10.04.2026 | 177,60 | 180,47 | 177,34 | 179,37 | 1,48% | - |
| 09.04.2026 | 176,51 | 177,24 | 175,92 | 176,76 | -0,25% | - |
| 08.04.2026 | 173,99 | 178,62 | 172,95 | 177,20 | 6,48% | - |
| 07.04.2026 | 167,70 | 169,57 | 165,73 | 166,42 | -0,79% | - |
| 02.04.2026 | 166,38 | 168,53 | 150,93 | 167,75 | -0,72% | - |
| 01.04.2026 | 168,30 | 169,45 | 167,36 | 168,96 | 3,54% | - |
| 31.03.2026 | 161,54 | 164,03 | 160,59 | 163,19 | 1,38% | - |
| 30.03.2026 | 160,37 | 161,93 | 144,66 | 160,97 | 0,23% | - |
| 27.03.2026 | 163,69 | 163,78 | 159,91 | 160,60 | -1,62% | - |
| 26.03.2026 | 165,38 | 165,72 | 134,59 | 163,24 | -1,66% | - |
| 25.03.2026 | 166,10 | 167,46 | 150,48 | 166,00 | 1,47% | - |
| 24.03.2026 | 163,69 | 164,05 | 145,41 | 163,58 | 0,30% | - |
| 23.03.2026 | 156,48 | 166,40 | 120,35 | 163,10 | 1,40% | - |
| 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% | - |