Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
168,140€
-0,33%
Echtzeitkurs Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 167,83 | 169,25 | 166,37 | 168,41 | -0,30% | - |
| 19.12.2024 | 170,93 | 171,09 | 168,83 | 168,92 | -1,07% | - |
| 18.12.2024 | 172,41 | 173,63 | 170,67 | 170,75 | -0,92% | 32.200,00 |
| 17.12.2024 | 172,61 | 173,19 | 171,88 | 172,33 | -0,09% | - |
| 16.12.2024 | 172,86 | 173,70 | 172,30 | 172,48 | -0,34% | - |
| 13.12.2024 | 174,05 | 174,91 | 172,66 | 173,07 | -0,45% | - |
| 12.12.2024 | 175,65 | 175,85 | 173,80 | 173,86 | -1,15% | - |
| 11.12.2024 | 174,34 | 176,15 | 173,69 | 175,89 | 1,12% | - |
| 10.12.2024 | 175,47 | 175,68 | 173,91 | 173,95 | -0,93% | - |
| 09.12.2024 | 176,34 | 177,55 | 175,52 | 175,59 | -0,45% | - |
| 06.12.2024 | 175,55 | 176,78 | 175,54 | 176,38 | 0,32% | - |
| 05.12.2024 | 175,65 | 176,45 | 175,02 | 175,82 | 0,18% | - |
| 04.12.2024 | 173,87 | 175,93 | 173,59 | 175,50 | 0,95% | - |
| 03.12.2024 | 173,30 | 174,39 | 172,81 | 173,85 | 0,36% | - |
| 02.12.2024 | 170,72 | 173,43 | 170,23 | 173,22 | 1,00% | - |
| 29.11.2024 | 170,18 | 172,05 | 169,69 | 171,50 | 0,55% | - |
| 28.11.2024 | 170,04 | 171,18 | 169,76 | 170,56 | 0,63% | - |
| 27.11.2024 | 169,73 | 170,10 | 168,55 | 169,49 | -0,13% | - |
| 26.11.2024 | 169,83 | 170,67 | 169,26 | 169,71 | -0,55% | - |
| 25.11.2024 | 171,37 | 172,19 | 170,40 | 170,65 | -0,22% | - |
| 22.11.2024 | 169,02 | 171,18 | 167,94 | 171,03 | 1,08% | - |
| 21.11.2024 | 168,01 | 169,22 | 166,50 | 169,21 | 0,79% | - |
| 20.11.2024 | 169,23 | 169,57 | 167,09 | 167,89 | -0,18% | - |
| 19.11.2024 | 169,75 | 169,86 | 165,80 | 168,20 | -0,58% | - |
| 18.11.2024 | 170,54 | 170,61 | 168,49 | 169,18 | -0,66% | - |
| 15.11.2024 | 170,71 | 171,79 | 169,56 | 170,30 | -0,37% | - |
| 14.11.2024 | 168,94 | 171,99 | 168,69 | 170,94 | 1,02% | - |
| 13.11.2024 | 168,48 | 169,81 | 167,57 | 169,21 | 0,15% | - |
| 12.11.2024 | 171,84 | 172,40 | 168,21 | 168,96 | -2,54% | - |
| 11.11.2024 | 172,02 | 174,34 | 171,15 | 173,36 | 0,94% | - |
| 08.11.2024 | 172,34 | 173,00 | 170,61 | 171,75 | -0,68% | - |
| 07.11.2024 | 170,87 | 173,04 | 170,17 | 172,92 | 1,30% | - |
| 06.11.2024 | 172,08 | 174,98 | 170,01 | 170,70 | -0,33% | - |
| 05.11.2024 | 170,00 | 171,43 | 168,81 | 171,26 | 0,83% | - |
| 04.11.2024 | 170,40 | 171,05 | 169,59 | 169,85 | -0,25% | - |
| 01.11.2024 | 169,19 | 170,97 | 168,55 | 170,28 | 0,73% | - |
| 31.10.2024 | 169,32 | 169,73 | 167,82 | 169,05 | -0,57% | - |
| 30.10.2024 | 172,22 | 172,22 | 169,76 | 170,02 | -1,23% | - |
| 29.10.2024 | 174,30 | 174,40 | 172,07 | 172,14 | -0,97% | - |
| 28.10.2024 | 172,46 | 174,05 | 171,92 | 173,82 | 1,28% | - |
| 25.10.2024 | 170,62 | 172,48 | 170,53 | 171,62 | 0,30% | 690,00 |
| 24.10.2024 | 171,42 | 172,29 | 170,87 | 171,10 | -0,15% | - |
| 23.10.2024 | 173,26 | 173,30 | 170,89 | 171,35 | -0,97% | - |
| 22.10.2024 | 173,52 | 173,52 | 171,23 | 173,02 | -0,32% | - |
| 21.10.2024 | 174,51 | 174,94 | 173,02 | 173,58 | -0,78% | - |
| 18.10.2024 | 174,02 | 175,14 | 173,69 | 174,94 | 0,26% | - |
| 17.10.2024 | 172,68 | 175,55 | 172,60 | 174,48 | 0,80% | - |
| 16.10.2024 | 172,28 | 173,25 | 171,56 | 173,10 | 0,39% | - |
| 15.10.2024 | 174,30 | 175,42 | 172,12 | 172,43 | -1,12% | - |
| 14.10.2024 | 172,94 | 174,44 | 172,62 | 174,38 | 0,75% | - |
| 11.10.2024 | 172,04 | 173,29 | 171,49 | 173,09 | 0,69% | - |
| 10.10.2024 | 172,10 | 172,56 | 170,92 | 171,90 | -1,06% | - |
| 09.10.2024 | 171,93 | 173,77 | 171,58 | 173,75 | 1,00% | - |
| 08.10.2024 | 170,53 | 172,17 | 170,16 | 172,03 | 0,32% | - |
| 07.10.2024 | 172,33 | 172,60 | 170,62 | 171,48 | -0,51% | - |
| 04.10.2024 | 171,59 | 172,72 | 170,39 | 172,36 | 0,94% | - |
| 03.10.2024 | 171,77 | 172,32 | 170,13 | 170,76 | -1,00% | - |
| 02.10.2024 | 172,00 | 172,93 | 171,25 | 172,48 | 0,15% | - |
| 01.10.2024 | 173,11 | 174,58 | 171,37 | 172,23 | -0,58% | - |
| 30.09.2024 | 174,89 | 175,06 | 172,49 | 173,23 | -0,86% | - |
| 27.09.2024 | 175,50 | 175,69 | 174,35 | 174,74 | -0,48% | - |
| 26.09.2024 | 174,04 | 175,89 | 173,83 | 175,58 | 1,91% | - |
| 25.09.2024 | 170,31 | 172,74 | 170,24 | 172,29 | 0,54% | - |
| 24.09.2024 | 171,47 | 172,58 | 169,95 | 171,36 | 0,34% | - |
| 23.09.2024 | 169,46 | 170,85 | 168,41 | 170,78 | 1,06% | - |
| 20.09.2024 | 171,38 | 171,48 | 168,80 | 168,99 | -1,61% | - |
| 19.09.2024 | 169,99 | 172,18 | 169,44 | 171,75 | 1,94% | - |
| 18.09.2024 | 169,03 | 169,60 | 167,83 | 168,48 | -0,22% | - |
| 17.09.2024 | 168,06 | 169,68 | 166,67 | 168,85 | 0,98% | - |
| 16.09.2024 | 167,01 | 167,32 | 166,33 | 167,21 | 0,01% | - |
| 13.09.2024 | 166,04 | 167,34 | 165,51 | 167,19 | 0,77% | - |
| 12.09.2024 | 164,33 | 166,13 | 164,16 | 165,92 | 1,11% | - |
| 11.09.2024 | 163,30 | 164,37 | 161,75 | 164,10 | 0,36% | - |
| 10.09.2024 | 163,25 | 164,59 | 162,44 | 163,51 | -0,04% | - |
| 09.09.2024 | 161,71 | 164,14 | 161,54 | 163,58 | 1,67% | - |
| 06.09.2024 | 163,74 | 164,71 | 160,88 | 160,90 | -1,63% | - |
| 05.09.2024 | 164,74 | 165,48 | 163,16 | 163,56 | -0,85% | - |
| 04.09.2024 | 165,41 | 165,77 | 164,36 | 164,97 | -0,80% | - |
| 03.09.2024 | 168,74 | 169,80 | 166,07 | 166,30 | -1,57% | - |
| 02.09.2024 | 169,07 | 169,20 | 166,89 | 168,95 | -0,18% | - |
| 30.08.2024 | 168,66 | 169,29 | 168,29 | 169,26 | 0,74% | - |
| 29.08.2024 | 166,58 | 168,97 | 166,47 | 168,02 | 0,86% | - |
| 28.08.2024 | 166,15 | 167,57 | 165,87 | 166,58 | 0,41% | - |
| 27.08.2024 | 165,90 | 166,06 | 165,06 | 165,90 | 0,05% | - |
| 26.08.2024 | 165,64 | 166,09 | 165,34 | 165,82 | -0,06% | 3.445,00 |
| 23.08.2024 | 165,06 | 166,09 | 164,73 | 165,92 | 0,94% | - |
| 22.08.2024 | 164,39 | 165,39 | 164,20 | 164,38 | -0,13% | - |
| 21.08.2024 | 163,84 | 164,65 | 163,58 | 164,59 | 0,64% | - |
| 20.08.2024 | 164,20 | 165,19 | 163,36 | 163,54 | -0,40% | - |
| 19.08.2024 | 162,94 | 164,55 | 162,76 | 164,20 | 0,79% | - |
| 16.08.2024 | 163,46 | 163,68 | 162,27 | 162,91 | -0,17% | - |
| 15.08.2024 | 161,60 | 163,39 | 160,68 | 163,18 | 1,34% | - |
| 14.08.2024 | 160,49 | 161,27 | 159,95 | 161,03 | 0,45% | - |
| 13.08.2024 | 159,23 | 160,32 | 158,47 | 160,31 | 1,01% | - |
| 12.08.2024 | 159,87 | 159,99 | 158,29 | 158,70 | -0,48% | - |
| 09.08.2024 | 158,87 | 160,04 | 158,07 | 159,47 | 0,18% | - |
| 08.08.2024 | 158,29 | 159,32 | 156,44 | 159,19 | 1,22% | - |
| 07.08.2024 | 156,55 | 159,39 | 155,71 | 157,27 | 1,08% | - |
| 06.08.2024 | 156,68 | 157,36 | 153,81 | 155,59 | 0,15% | - |
| 05.08.2024 | 155,59 | 156,44 | 152,28 | 155,36 | -2,27% | - |