Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
212,750€
0,28%
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 | 213,13 | 214,10 | 211,73 | 212,95 | 0,18% | - |
| 28.05.2026 | 213,48 | 213,93 | 210,80 | 212,58 | -1,09% | - |
| 27.05.2026 | 215,88 | 217,05 | 213,38 | 214,93 | -0,35% | - |
| 26.05.2026 | 216,88 | 217,27 | 214,52 | 215,68 | -1,16% | - |
| 25.05.2026 | 214,10 | 218,48 | 213,43 | 218,20 | 2,95% | - |
| 22.05.2026 | 212,65 | 213,58 | 211,63 | 211,95 | -0,27% | - |
| 21.05.2026 | 210,55 | 212,90 | 208,80 | 212,52 | 0,85% | - |
| 20.05.2026 | 205,27 | 211,88 | 205,25 | 210,73 | 2,19% | - |
| 19.05.2026 | 208,25 | 210,35 | 205,05 | 206,20 | -1,41% | - |
| 18.05.2026 | 207,00 | 210,80 | 205,95 | 209,15 | 0,30% | - |
| 15.05.2026 | 210,93 | 211,68 | 207,38 | 208,52 | -2,22% | - |
| 14.05.2026 | 212,30 | 214,48 | 212,20 | 213,25 | 0,53% | - |
| 13.05.2026 | 211,40 | 212,60 | 209,30 | 212,13 | 0,62% | - |
| 12.05.2026 | 212,73 | 212,88 | 209,10 | 210,83 | -1,53% | - |
| 11.05.2026 | 213,13 | 214,30 | 211,52 | 214,10 | 0,07% | 76,00 |
| 08.05.2026 | 213,63 | 214,77 | 212,83 | 213,95 | 0,47% | - |
| 07.05.2026 | 218,88 | 220,43 | 212,70 | 212,95 | -2,54% | - |
| 06.05.2026 | 214,02 | 219,45 | 213,75 | 218,50 | 2,70% | - |
| 05.05.2026 | 206,58 | 212,80 | 206,48 | 212,75 | 3,06% | - |
| 04.05.2026 | 211,52 | 211,68 | 205,83 | 206,43 | -2,02% | 816,00 |
| 30.04.2026 | 204,43 | 210,88 | 203,83 | 210,68 | 2,36% | - |
| 29.04.2026 | 208,02 | 208,38 | 205,48 | 205,83 | -0,82% | - |
| 28.04.2026 | 210,50 | 210,73 | 206,60 | 207,52 | -1,61% | - |
| 27.04.2026 | 211,85 | 213,55 | 210,00 | 210,93 | -0,69% | - |
| 24.04.2026 | 211,85 | 212,75 | 209,08 | 212,40 | 0,62% | - |
| 23.04.2026 | 209,70 | 212,75 | 209,15 | 211,10 | -0,02% | - |
| 22.04.2026 | 211,60 | 213,30 | 209,70 | 211,15 | 1,06% | - |
| 21.04.2026 | 212,48 | 213,00 | 208,83 | 208,93 | -1,51% | - |
| 20.04.2026 | 211,40 | 212,18 | 210,55 | 212,13 | -0,73% | - |
| 17.04.2026 | 208,35 | 215,15 | 207,60 | 213,68 | 2,77% | - |
| 16.04.2026 | 208,52 | 209,63 | 207,52 | 207,93 | -0,01% | - |
| 15.04.2026 | 208,10 | 208,90 | 207,15 | 207,95 | -0,31% | - |
| 14.04.2026 | 205,88 | 209,18 | 204,55 | 208,60 | 1,32% | - |
| 13.04.2026 | 202,15 | 205,88 | 202,02 | 205,88 | 0,48% | 3.550,00 |
| 10.04.2026 | 204,23 | 207,20 | 203,35 | 204,90 | 0,40% | 453,00 |
| 09.04.2026 | 203,30 | 204,23 | 202,05 | 204,08 | 0,25% | 2.520,00 |
| 08.04.2026 | 200,60 | 205,48 | 200,19 | 203,58 | 5,60% | - |
| 07.04.2026 | 192,39 | 194,59 | 189,70 | 192,78 | 0,01% | - |
| 02.04.2026 | 190,27 | 193,20 | 188,53 | 192,76 | -0,71% | - |
| 01.04.2026 | 191,27 | 194,69 | 190,27 | 194,14 | 2,16% | - |
| 31.03.2026 | 186,82 | 190,03 | 184,80 | 190,03 | 2,69% | - |
| 30.03.2026 | 184,06 | 186,99 | 184,06 | 185,05 | 0,45% | - |
| 27.03.2026 | 189,65 | 189,65 | 184,21 | 184,22 | -2,49% | - |
| 26.03.2026 | 191,23 | 191,39 | 188,36 | 188,92 | -1,79% | - |
| 25.03.2026 | 191,11 | 193,55 | 189,74 | 192,37 | 0,93% | - |
| 24.03.2026 | 188,40 | 190,90 | 186,06 | 190,59 | 0,36% | - |
| 23.03.2026 | 180,98 | 192,57 | 180,06 | 189,91 | 3,14% | - |
| 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% | - |