Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
184,130€
-2,71%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 189,89 | 191,05 | 183,40 | 184,13 | -2,87% | - |
| 19.03.2026 | 192,94 | 193,38 | 187,75 | 189,57 | -2,23% | - |
| 18.03.2026 | 197,56 | 199,62 | 193,66 | 193,89 | -0,96% | - |
| 17.03.2026 | 194,40 | 197,24 | 193,85 | 195,76 | 0,16% | - |
| 16.03.2026 | 195,90 | 196,32 | 192,78 | 195,44 | 0,64% | - |
| 13.03.2026 | 197,91 | 197,95 | 194,04 | 194,20 | -1,95% | - |
| 12.03.2026 | 198,05 | 200,27 | 196,21 | 198,07 | -1,02% | - |
| 11.03.2026 | 200,83 | 200,88 | 198,13 | 200,11 | 0,02% | - |
| 10.03.2026 | 198,23 | 202,75 | 197,99 | 200,07 | 0,78% | - |
| 09.03.2026 | 192,88 | 199,04 | 191,39 | 198,52 | -0,02% | - |
| 06.03.2026 | 201,73 | 202,40 | 195,83 | 198,55 | -0,58% | - |
| 05.03.2026 | 203,85 | 205,77 | 199,54 | 199,72 | -2,78% | 141,00 |
| 04.03.2026 | 201,27 | 205,45 | 200,40 | 205,43 | 1,33% | 594,00 |
| 03.03.2026 | 206,65 | 206,85 | 199,48 | 202,73 | -3,16% | - |
| 02.03.2026 | 209,70 | 209,88 | 207,50 | 209,35 | -1,57% | - |
| 27.02.2026 | 212,27 | 213,85 | 211,68 | 212,70 | 0,22% | - |
| 26.02.2026 | 210,52 | 213,55 | 209,00 | 212,23 | 0,68% | 315,00 |
| 25.02.2026 | 209,88 | 211,55 | 209,58 | 210,80 | 0,48% | - |
| 24.02.2026 | 208,63 | 210,25 | 207,15 | 209,80 | 0,71% | - |
| 23.02.2026 | 209,38 | 209,55 | 207,85 | 208,33 | -0,95% | - |
| 20.02.2026 | 209,00 | 210,77 | 207,90 | 210,33 | 1,08% | - |
| 19.02.2026 | 209,30 | 209,38 | 207,20 | 208,08 | -0,42% | 470,00 |
| 18.02.2026 | 207,05 | 209,48 | 206,45 | 208,95 | 1,02% | 70,00 |
| 17.02.2026 | 205,85 | 206,95 | 204,35 | 206,85 | 0,11% | - |
| 16.02.2026 | 209,00 | 209,45 | 206,25 | 206,63 | -0,72% | - |
| 13.02.2026 | 207,35 | 208,77 | 205,93 | 208,13 | -0,02% | - |
| 12.02.2026 | 210,98 | 212,52 | 207,33 | 208,18 | -0,94% | 2.499,00 |
| 11.02.2026 | 209,10 | 210,93 | 207,25 | 210,15 | 0,66% | - |
| 10.02.2026 | 208,20 | 209,05 | 207,63 | 208,77 | 0,16% | 126,00 |
| 09.02.2026 | 207,25 | 208,58 | 205,83 | 208,45 | 1,02% | - |
| 06.02.2026 | 203,73 | 206,52 | 202,98 | 206,35 | 1,23% | - |
| 05.02.2026 | 204,65 | 205,58 | 202,55 | 203,85 | -0,43% | - |
| 04.02.2026 | 205,18 | 206,63 | 204,10 | 204,73 | -0,07% | - |
| 03.02.2026 | 205,98 | 207,63 | 203,43 | 204,88 | -0,36% | - |
| 02.02.2026 | 200,52 | 205,65 | 200,50 | 205,63 | 1,49% | - |
| 30.01.2026 | 202,90 | 203,83 | 201,98 | 202,60 | -0,52% | - |
| 29.01.2026 | 201,63 | 205,25 | 199,56 | 203,65 | 1,50% | - |
| 28.01.2026 | 202,80 | 202,83 | 200,20 | 200,65 | -0,47% | - |
| 27.01.2026 | 201,73 | 202,20 | 201,08 | 201,60 | 0,15% | - |
| 26.01.2026 | 200,95 | 201,50 | 199,87 | 201,30 | 0,15% | - |
| 23.01.2026 | 201,40 | 201,65 | 199,67 | 201,00 | -0,35% | 850,00 |
| 22.01.2026 | 201,40 | 202,75 | 200,80 | 201,70 | 0,30% | 54,00 |
| 21.01.2026 | 198,71 | 201,43 | 196,81 | 201,10 | 1,48% | - |
| 20.01.2026 | 199,20 | 199,29 | 196,67 | 198,17 | -0,89% | 2.006,00 |
| 19.01.2026 | 201,08 | 201,30 | 199,49 | 199,95 | -2,03% | - |
| 16.01.2026 | 203,38 | 204,10 | 202,58 | 204,10 | 0,52% | - |
| 15.01.2026 | 201,90 | 203,85 | 201,40 | 203,05 | 0,99% | - |
| 14.01.2026 | 201,63 | 202,40 | 200,33 | 201,05 | -0,31% | - |
| 13.01.2026 | 202,63 | 202,65 | 200,63 | 201,68 | -0,41% | - |
| 12.01.2026 | 201,50 | 202,73 | 200,80 | 202,50 | 0,27% | 1.280,00 |
| 09.01.2026 | 200,58 | 201,95 | 200,13 | 201,95 | 0,75% | - |
| 08.01.2026 | 202,55 | 202,70 | 199,46 | 200,45 | -1,18% | - |
| 07.01.2026 | 200,02 | 203,38 | 199,84 | 202,85 | 1,39% | - |
| 06.01.2026 | 199,63 | 200,13 | 198,19 | 200,06 | 0,50% | - |
| 05.01.2026 | 196,35 | 199,19 | 195,75 | 199,06 | 1,88% | 99,00 |
| 02.01.2026 | 194,47 | 195,63 | 193,53 | 195,39 | 0,41% | - |
| 30.12.2025 | 194,15 | 194,67 | 193,01 | 194,59 | 0,23% | - |
| 29.12.2025 | 194,20 | 194,82 | 193,14 | 194,14 | 0,28% | - |
| 23.12.2025 | 193,81 | 194,05 | 192,98 | 193,59 | -0,03% | - |
| 22.12.2025 | 193,55 | 194,10 | 192,76 | 193,65 | 0,00% | - |
| 19.12.2025 | 192,73 | 194,08 | 192,46 | 193,65 | 0,50% | - |
| 18.12.2025 | 190,39 | 193,28 | 190,15 | 192,69 | 1,22% | - |
| 17.12.2025 | 194,40 | 194,46 | 190,19 | 190,37 | -1,76% | - |
| 16.12.2025 | 193,54 | 194,19 | 192,80 | 193,79 | -0,27% | - |
| 15.12.2025 | 193,29 | 194,92 | 193,17 | 194,31 | 0,95% | - |
| 12.12.2025 | 193,97 | 195,25 | 192,24 | 192,49 | -0,62% | - |
| 11.12.2025 | 190,35 | 193,81 | 189,71 | 193,69 | 1,20% | - |
| 10.12.2025 | 190,41 | 191,40 | 189,96 | 191,40 | 0,54% | 930,00 |
| 09.12.2025 | 191,80 | 192,35 | 190,27 | 190,37 | -0,53% | - |
| 08.12.2025 | 191,37 | 192,08 | 190,72 | 191,38 | 0,05% | - |
| 05.12.2025 | 191,03 | 192,24 | 190,67 | 191,29 | 0,40% | 702,00 |
| 04.12.2025 | 189,29 | 191,11 | 189,25 | 190,53 | 0,91% | - |
| 03.12.2025 | 188,44 | 188,86 | 187,26 | 188,82 | 0,23% | - |
| 02.12.2025 | 188,10 | 189,05 | 187,59 | 188,38 | 0,18% | - |
| 01.12.2025 | 188,46 | 188,58 | 187,10 | 188,04 | -0,64% | - |
| 28.11.2025 | 188,36 | 189,39 | 187,67 | 189,25 | 0,50% | - |
| 27.11.2025 | 187,38 | 188,51 | 187,04 | 188,31 | 0,30% | - |
| 26.11.2025 | 186,95 | 187,80 | 185,77 | 187,74 | 0,86% | - |
| 25.11.2025 | 184,10 | 186,36 | 183,42 | 186,14 | 0,95% | - |
| 24.11.2025 | 183,62 | 184,91 | 182,52 | 184,38 | 0,63% | 315,00 |
| 21.11.2025 | 180,77 | 183,64 | 180,33 | 183,22 | 1,25% | 262,00 |
| 20.11.2025 | 184,17 | 184,69 | 180,67 | 180,95 | -1,01% | - |
| 19.11.2025 | 181,14 | 183,54 | 180,64 | 182,79 | 0,66% | - |
| 18.11.2025 | 182,74 | 183,01 | 180,36 | 181,60 | -1,46% | - |
| 17.11.2025 | 187,40 | 187,58 | 184,09 | 184,30 | -1,50% | - |
| 14.11.2025 | 187,90 | 188,10 | 185,12 | 187,10 | -0,34% | - |
| 13.11.2025 | 192,47 | 192,57 | 187,31 | 187,74 | -2,43% | - |
| 12.11.2025 | 191,56 | 193,05 | 191,56 | 192,41 | 0,44% | - |
| 11.11.2025 | 189,72 | 191,57 | 189,32 | 191,57 | 0,98% | - |
| 10.11.2025 | 187,88 | 189,72 | 187,46 | 189,72 | 1,57% | - |
| 07.11.2025 | 188,20 | 189,10 | 184,75 | 186,79 | -0,83% | - |
| 06.11.2025 | 191,07 | 191,53 | 187,78 | 188,36 | -1,92% | - |
| 05.11.2025 | 189,39 | 192,19 | 188,99 | 192,05 | 1,28% | - |
| 04.11.2025 | 190,40 | 190,72 | 188,33 | 189,63 | -1,21% | - |
| 03.11.2025 | 192,12 | 192,64 | 190,71 | 191,95 | -0,03% | - |
| 31.10.2025 | 192,47 | 193,17 | 191,59 | 192,01 | -0,64% | - |
| 30.10.2025 | 193,99 | 194,07 | 192,39 | 193,25 | -0,34% | - |
| 29.10.2025 | 195,07 | 195,26 | 193,26 | 193,91 | -0,65% | - |
| 28.10.2025 | 195,82 | 195,92 | 195,01 | 195,17 | -0,58% | - |
| 27.10.2025 | 196,18 | 196,49 | 195,53 | 196,30 | 0,57% | - |