Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
181,000€
0,34%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 179,69 | 181,38 | 179,51 | 181,23 | 0,30% | - |
| 27.02.2025 | 183,56 | 183,63 | 180,26 | 180,68 | -1,22% | - |
| 26.02.2025 | 183,00 | 184,84 | 182,17 | 182,91 | 0,62% | - |
| 25.02.2025 | 182,19 | 182,51 | 180,95 | 181,79 | -0,09% | 82,00 |
| 24.02.2025 | 186,12 | 186,23 | 181,88 | 181,95 | -1,46% | - |
| 21.02.2025 | 185,28 | 186,91 | 184,19 | 184,65 | -0,40% | - |
| 20.02.2025 | 184,66 | 186,95 | 184,36 | 185,39 | 0,49% | - |
| 19.02.2025 | 187,71 | 188,04 | 184,12 | 184,49 | -1,88% | - |
| 18.02.2025 | 186,70 | 188,19 | 186,31 | 188,03 | 0,81% | - |
| 17.02.2025 | 185,44 | 186,66 | 185,08 | 186,51 | 0,67% | - |
| 14.02.2025 | 185,11 | 186,28 | 184,92 | 185,26 | 0,09% | - |
| 13.02.2025 | 183,20 | 185,64 | 182,03 | 185,10 | 1,73% | - |
| 12.02.2025 | 182,15 | 186,69 | 179,54 | 181,96 | -0,10% | - |
| 11.02.2025 | 180,48 | 182,21 | 179,89 | 182,14 | 0,88% | - |
| 10.02.2025 | 178,92 | 180,63 | 178,19 | 180,55 | 1,31% | - |
| 07.02.2025 | 179,01 | 179,88 | 178,07 | 178,21 | -0,26% | - |
| 06.02.2025 | 177,11 | 179,31 | 176,17 | 178,68 | 1,24% | - |
| 05.02.2025 | 176,00 | 176,78 | 174,86 | 176,49 | 0,14% | - |
| 04.02.2025 | 175,89 | 176,79 | 174,26 | 176,25 | 0,40% | - |
| 03.02.2025 | 174,70 | 176,15 | 173,71 | 175,54 | -1,30% | - |
| 31.01.2025 | 178,29 | 179,52 | 177,67 | 177,85 | -0,27% | - |
| 30.01.2025 | 177,38 | 179,51 | 176,96 | 178,34 | 0,94% | - |
| 29.01.2025 | 175,82 | 177,55 | 175,21 | 176,68 | 1,09% | 1.426,00 |
| 28.01.2025 | 175,91 | 176,65 | 174,04 | 174,77 | -1,02% | - |
| 27.01.2025 | 177,85 | 178,11 | 173,60 | 176,57 | -1,51% | - |
| 24.01.2025 | 180,58 | 180,62 | 178,97 | 179,27 | -0,57% | - |
| 23.01.2025 | 178,76 | 180,35 | 178,40 | 180,30 | 1,09% | - |
| 22.01.2025 | 177,34 | 179,78 | 177,34 | 178,36 | 0,34% | - |
| 21.01.2025 | 175,96 | 177,75 | 175,62 | 177,75 | 0,61% | - |
| 20.01.2025 | 175,10 | 176,68 | 175,03 | 176,68 | 0,72% | 82,00 |
| 17.01.2025 | 172,59 | 175,62 | 172,59 | 175,41 | 1,54% | - |
| 16.01.2025 | 172,46 | 173,07 | 171,33 | 172,75 | 0,52% | - |
| 15.01.2025 | 169,40 | 172,15 | 169,13 | 171,85 | 1,54% | - |
| 14.01.2025 | 169,87 | 170,60 | 168,58 | 169,25 | -0,17% | - |
| 13.01.2025 | 169,83 | 170,13 | 167,73 | 169,53 | -0,52% | - |
| 10.01.2025 | 171,75 | 172,38 | 169,94 | 170,42 | -0,97% | - |
| 09.01.2025 | 171,39 | 172,30 | 170,52 | 172,09 | 0,26% | - |
| 08.01.2025 | 171,38 | 172,77 | 170,74 | 171,64 | 0,08% | - |
| 07.01.2025 | 171,32 | 172,71 | 171,04 | 171,51 | 0,09% | 192,00 |
| 06.01.2025 | 169,78 | 172,48 | 169,33 | 171,36 | 1,27% | - |
| 03.01.2025 | 169,58 | 170,26 | 168,68 | 169,21 | -0,18% | - |
| 02.01.2025 | 170,07 | 170,49 | 168,67 | 169,51 | 0,60% | - |
| 30.12.2024 | 168,60 | 169,10 | 168,27 | 168,50 | -0,26% | - |
| 27.12.2024 | 168,47 | 169,51 | 167,87 | 168,94 | 0,07% | - |
| 23.12.2024 | 168,37 | 168,88 | 167,55 | 168,83 | 0,25% | - |
| 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% | - |