Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
189,940€
-0,53%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 190,68 | 192,49 | 189,46 | 190,97 | 0,53% | - |
| 15.10.2025 | 191,16 | 191,16 | 189,03 | 189,96 | -0,18% | - |
| 14.10.2025 | 189,81 | 190,31 | 186,94 | 190,31 | -0,28% | - |
| 13.10.2025 | 190,33 | 190,94 | 189,48 | 190,84 | 1,25% | - |
| 10.10.2025 | 191,37 | 192,04 | 188,34 | 188,48 | -1,44% | - |
| 09.10.2025 | 192,04 | 193,05 | 191,00 | 191,23 | -0,39% | - |
| 08.10.2025 | 191,65 | 192,54 | 190,50 | 191,97 | 0,77% | - |
| 07.10.2025 | 191,41 | 191,59 | 189,99 | 190,51 | -0,48% | - |
| 06.10.2025 | 191,42 | 192,23 | 190,09 | 191,43 | 0,12% | - |
| 03.10.2025 | 191,07 | 191,54 | 190,23 | 191,21 | 0,30% | - |
| 02.10.2025 | 188,84 | 190,69 | 188,64 | 190,64 | 1,19% | - |
| 01.10.2025 | 186,16 | 188,44 | 185,33 | 188,40 | 0,86% | 42,00 |
| 30.09.2025 | 184,90 | 186,82 | 184,41 | 186,80 | 0,97% | - |
| 29.09.2025 | 185,95 | 186,35 | 184,38 | 185,01 | -0,18% | - |
| 26.09.2025 | 183,93 | 185,91 | 183,65 | 185,35 | 0,90% | - |
| 25.09.2025 | 185,45 | 185,45 | 182,17 | 183,69 | -0,62% | 1.100,00 |
| 24.09.2025 | 185,80 | 186,10 | 184,60 | 184,84 | -0,41% | - |
| 23.09.2025 | 185,32 | 187,50 | 185,19 | 185,61 | 0,09% | - |
| 22.09.2025 | 185,44 | 185,57 | 184,38 | 185,45 | -0,15% | - |
| 19.09.2025 | 186,66 | 187,14 | 185,45 | 185,73 | -0,74% | - |
| 18.09.2025 | 185,49 | 187,92 | 184,92 | 187,11 | 1,15% | - |
| 17.09.2025 | 185,72 | 186,18 | 184,40 | 184,99 | -0,38% | - |
| 16.09.2025 | 187,74 | 188,14 | 185,39 | 185,70 | -1,22% | - |
| 15.09.2025 | 187,61 | 188,82 | 187,30 | 188,00 | 0,35% | - |
| 12.09.2025 | 187,28 | 188,07 | 186,08 | 187,34 | 0,14% | - |
| 11.09.2025 | 185,83 | 187,56 | 185,39 | 187,08 | 0,54% | - |
| 10.09.2025 | 186,62 | 187,46 | 185,84 | 186,08 | 0,02% | - |
| 09.09.2025 | 187,14 | 187,47 | 185,37 | 186,04 | -0,52% | - |
| 08.09.2025 | 184,78 | 187,25 | 184,68 | 187,02 | 1,30% | - |
| 05.09.2025 | 184,31 | 185,71 | 183,76 | 184,62 | 0,26% | - |
| 04.09.2025 | 182,69 | 184,14 | 182,34 | 184,14 | 0,76% | - |
| 03.09.2025 | 181,21 | 183,33 | 180,87 | 182,75 | 0,58% | - |
| 02.09.2025 | 184,42 | 185,18 | 180,61 | 181,70 | -1,86% | - |
| 01.09.2025 | 184,62 | 185,32 | 184,24 | 185,15 | 0,44% | - |
| 29.08.2025 | 185,74 | 185,81 | 184,02 | 184,34 | -0,83% | - |
| 28.08.2025 | 185,38 | 186,48 | 184,73 | 185,89 | 0,36% | - |
| 27.08.2025 | 186,30 | 186,30 | 184,33 | 185,22 | -0,53% | - |
| 26.08.2025 | 186,64 | 186,80 | 184,70 | 186,20 | -0,49% | - |
| 25.08.2025 | 188,81 | 188,85 | 186,70 | 187,12 | -1,07% | - |
| 22.08.2025 | 187,06 | 189,33 | 186,72 | 189,15 | 1,01% | - |
| 21.08.2025 | 188,57 | 188,58 | 186,74 | 187,26 | -0,65% | - |
| 20.08.2025 | 189,14 | 189,66 | 187,89 | 188,48 | -0,52% | - |
| 19.08.2025 | 187,17 | 189,96 | 185,69 | 189,47 | 1,16% | - |
| 18.08.2025 | 188,36 | 188,37 | 186,38 | 187,30 | -0,20% | - |
| 15.08.2025 | 188,63 | 188,84 | 187,28 | 187,68 | -0,18% | - |
| 14.08.2025 | 186,47 | 188,04 | 186,12 | 188,01 | 0,73% | - |
| 13.08.2025 | 187,23 | 187,40 | 186,09 | 186,65 | -0,27% | - |
| 12.08.2025 | 185,16 | 187,16 | 184,57 | 187,16 | 1,26% | - |
| 11.08.2025 | 187,09 | 187,26 | 184,50 | 184,83 | -1,01% | - |
| 08.08.2025 | 185,37 | 186,73 | 185,33 | 186,71 | 0,66% | - |
| 07.08.2025 | 182,61 | 186,07 | 181,54 | 185,48 | 2,09% | - |
| 06.08.2025 | 183,67 | 184,03 | 181,30 | 181,68 | -0,67% | - |
| 05.08.2025 | 183,73 | 184,25 | 182,40 | 182,91 | -0,17% | - |
| 04.08.2025 | 182,19 | 183,25 | 181,37 | 183,23 | 0,98% | - |
| 01.08.2025 | 186,15 | 186,22 | 180,49 | 181,45 | -3,01% | - |
| 31.07.2025 | 190,08 | 190,47 | 186,69 | 187,08 | -1,19% | - |
| 30.07.2025 | 189,04 | 190,86 | 188,18 | 189,34 | 0,15% | - |
| 29.07.2025 | 188,76 | 190,43 | 187,93 | 189,06 | 0,39% | 245,00 |
| 28.07.2025 | 190,39 | 191,21 | 187,89 | 188,32 | -0,60% | 50,00 |
| 25.07.2025 | 188,93 | 189,45 | 187,34 | 189,45 | 0,25% | - |
| 24.07.2025 | 190,49 | 190,84 | 188,96 | 188,98 | -0,67% | - |
| 23.07.2025 | 186,94 | 190,28 | 186,23 | 190,26 | 2,70% | 820,00 |
| 22.07.2025 | 186,85 | 186,85 | 184,32 | 185,26 | -0,70% | - |
| 21.07.2025 | 186,34 | 188,52 | 186,22 | 186,57 | 0,19% | - |
| 18.07.2025 | 188,52 | 189,36 | 186,15 | 186,21 | -0,89% | - |
| 17.07.2025 | 184,25 | 188,00 | 183,28 | 187,88 | 2,52% | - |
| 16.07.2025 | 183,11 | 183,81 | 181,92 | 183,26 | -0,14% | - |
| 15.07.2025 | 183,89 | 185,00 | 183,44 | 183,51 | -0,10% | - |
| 14.07.2025 | 183,64 | 183,79 | 182,56 | 183,69 | -0,58% | - |
| 11.07.2025 | 186,30 | 186,52 | 184,38 | 184,77 | -0,93% | - |
| 10.07.2025 | 185,35 | 186,87 | 185,26 | 186,50 | 0,59% | - |
| 09.07.2025 | 183,32 | 185,53 | 182,42 | 185,40 | 1,20% | - |
| 08.07.2025 | 182,75 | 183,34 | 181,50 | 183,20 | 0,66% | - |
| 07.07.2025 | 181,11 | 182,73 | 180,57 | 182,00 | 1,06% | - |
| 04.07.2025 | 182,29 | 182,41 | 180,09 | 180,09 | -1,55% | - |
| 03.07.2025 | 182,18 | 183,46 | 182,09 | 182,93 | 0,46% | - |
| 02.07.2025 | 181,61 | 182,37 | 180,78 | 182,10 | 0,58% | - |
| 01.07.2025 | 182,51 | 182,53 | 179,81 | 181,05 | -0,73% | - |
| 30.06.2025 | 185,05 | 185,12 | 182,04 | 182,38 | -1,15% | - |
| 27.06.2025 | 180,36 | 184,72 | 180,04 | 184,50 | 2,53% | - |
| 26.06.2025 | 179,70 | 179,97 | 178,51 | 179,95 | 0,44% | - |
| 25.06.2025 | 180,62 | 181,49 | 178,99 | 179,16 | -0,73% | - |
| 24.06.2025 | 180,02 | 181,87 | 179,53 | 180,47 | 1,38% | - |
| 23.06.2025 | 177,73 | 178,80 | 176,41 | 178,02 | -0,04% | - |
| 20.06.2025 | 179,66 | 180,37 | 177,94 | 178,10 | -0,29% | - |
| 19.06.2025 | 179,21 | 179,64 | 177,79 | 178,61 | -0,89% | - |
| 18.06.2025 | 181,66 | 182,21 | 179,73 | 180,21 | -0,65% | - |
| 17.06.2025 | 182,35 | 182,73 | 180,92 | 181,39 | -0,81% | - |
| 16.06.2025 | 181,83 | 183,88 | 181,35 | 182,88 | 0,69% | - |
| 13.06.2025 | 181,50 | 182,67 | 180,45 | 181,63 | -1,34% | - |
| 12.06.2025 | 183,53 | 184,48 | 182,25 | 184,10 | 0,00% | - |
| 11.06.2025 | 185,04 | 186,33 | 183,90 | 184,10 | -0,72% | - |
| 10.06.2025 | 184,95 | 185,99 | 183,42 | 185,43 | 0,42% | - |
| 09.06.2025 | 185,34 | 185,76 | 184,40 | 184,66 | -0,51% | - |
| 06.06.2025 | 184,67 | 185,77 | 184,47 | 185,61 | 0,93% | - |
| 05.06.2025 | 184,38 | 185,82 | 183,77 | 183,90 | -0,31% | - |
| 04.06.2025 | 183,11 | 185,00 | 182,63 | 184,47 | 0,86% | - |
| 03.06.2025 | 182,78 | 182,93 | 180,79 | 182,90 | 0,04% | - |
| 02.06.2025 | 182,26 | 182,89 | 180,56 | 182,83 | -0,09% | - |
| 30.05.2025 | 183,93 | 185,05 | 182,05 | 182,99 | -0,41% | - |