Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
£184,379
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |