Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
205,850€
0,24%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 206,33 | 206,33 | 205,63 | 205,77 | 0,04% | - |
| 20.10.2026 | 206,20 | 206,65 | 202,90 | 205,70 | -0,29% | - |
| 19.10.2026 | 210,00 | 210,13 | 206,23 | 206,30 | -1,07% | - |
| 16.10.2026 | 209,68 | 210,77 | 208,27 | 208,52 | -0,08% | - |
| 15.10.2026 | 206,73 | 208,70 | 204,40 | 208,70 | 0,41% | - |
| 14.10.2026 | 209,05 | 210,58 | 207,50 | 207,85 | -0,57% | - |
| 13.10.2026 | 209,25 | 211,15 | 208,35 | 209,05 | -0,30% | - |
| 12.10.2026 | 209,43 | 210,30 | 208,75 | 209,68 | 0,35% | - |
| 09.10.2026 | 206,38 | 209,00 | 206,10 | 208,95 | 1,68% | - |
| 08.10.2026 | 206,65 | 206,65 | 203,88 | 205,50 | -0,80% | - |
| 07.10.2026 | 210,05 | 210,60 | 206,58 | 207,15 | -1,56% | - |
| 06.10.2026 | 211,65 | 212,43 | 210,38 | 210,43 | -0,60% | - |
| 05.10.2026 | 212,35 | 212,65 | 210,08 | 211,70 | -0,70% | - |
| 02.10.2026 | 209,98 | 213,80 | 209,73 | 213,20 | 1,66% | - |
| 01.10.2026 | 210,63 | 211,35 | 208,35 | 209,73 | -0,31% | - |
| 30.09.2026 | 213,88 | 214,60 | 210,13 | 210,38 | -1,14% | - |
| 29.09.2026 | 211,88 | 214,77 | 211,50 | 212,80 | 0,11% | - |
| 28.09.2026 | 212,40 | 213,98 | 211,25 | 212,58 | -0,28% | 190,00 |
| 25.09.2026 | 212,80 | 213,88 | 211,65 | 213,18 | 0,39% | - |
| 24.09.2026 | 213,18 | 214,00 | 211,18 | 212,35 | -0,70% | - |
| 23.09.2026 | 215,40 | 215,80 | 212,95 | 213,85 | -0,67% | - |
| 22.09.2026 | 213,50 | 216,00 | 212,48 | 215,30 | 0,77% | - |
| 21.09.2026 | 210,60 | 213,70 | 210,55 | 213,65 | 2,08% | - |
| 18.09.2026 | 211,20 | 212,00 | 208,95 | 209,30 | -0,76% | - |
| 17.09.2026 | 209,20 | 212,45 | 209,20 | 210,90 | 1,52% | - |
| 16.09.2026 | 207,05 | 209,15 | 206,70 | 207,75 | 0,52% | - |
| 15.09.2026 | 205,88 | 207,15 | 204,33 | 206,68 | 0,10% | 504,00 |
| 14.09.2026 | 209,58 | 209,63 | 205,00 | 206,48 | -1,95% | - |
| 11.09.2026 | 209,45 | 211,43 | 209,33 | 210,58 | 1,06% | - |
| 10.09.2026 | 211,38 | 211,88 | 208,27 | 208,38 | -1,10% | - |
| 09.09.2026 | 215,27 | 215,33 | 210,48 | 210,70 | -2,07% | - |
| 08.09.2026 | 214,25 | 216,25 | 213,48 | 215,15 | 0,22% | - |
| 07.09.2026 | 213,98 | 215,23 | 213,85 | 214,68 | 0,20% | - |
| 04.09.2026 | 213,95 | 214,95 | 213,15 | 214,25 | 0,26% | - |
| 03.09.2026 | 212,55 | 213,70 | 211,80 | 213,70 | 0,68% | - |
| 02.09.2026 | 212,90 | 213,48 | 211,13 | 212,25 | -0,26% | - |
| 01.09.2026 | 217,30 | 217,38 | 212,63 | 212,80 | -1,81% | - |
| 31.08.2026 | 220,43 | 220,63 | 216,52 | 216,73 | -1,68% | - |
| 28.08.2026 | 221,23 | 222,25 | 220,13 | 220,43 | -0,20% | - |
| 27.08.2026 | 222,50 | 222,77 | 220,00 | 220,88 | -0,32% | - |
| 26.08.2026 | 221,50 | 223,63 | 220,93 | 221,58 | 0,05% | - |
| 25.08.2026 | 219,43 | 222,55 | 219,38 | 221,48 | 1,19% | - |
| 24.08.2026 | 219,68 | 220,73 | 218,40 | 218,88 | -0,45% | - |
| 21.08.2026 | 218,85 | 220,68 | 218,50 | 219,88 | 0,62% | - |
| 20.08.2026 | 219,68 | 220,25 | 218,18 | 218,52 | -0,50% | - |
| 19.08.2026 | 219,98 | 221,65 | 219,30 | 219,63 | -0,41% | - |
| 18.08.2026 | 223,93 | 224,08 | 219,88 | 220,52 | -1,72% | - |
| 17.08.2026 | 225,38 | 226,25 | 224,27 | 224,38 | -0,29% | - |
| 14.08.2026 | 225,13 | 225,83 | 224,58 | 225,02 | -0,02% | - |
| 13.08.2026 | 226,00 | 226,45 | 224,20 | 225,08 | -0,22% | - |
| 12.08.2026 | 224,10 | 227,08 | 223,75 | 225,58 | 0,84% | - |
| 11.08.2026 | 224,00 | 225,05 | 222,33 | 223,70 | 0,01% | - |
| 10.08.2026 | 223,85 | 224,45 | 223,10 | 223,68 | -0,06% | 48,00 |
| 07.08.2026 | 222,55 | 225,18 | 222,50 | 223,80 | 0,61% | - |
| 06.08.2026 | 224,00 | 225,85 | 222,35 | 222,45 | -0,92% | 5.100,00 |
| 05.08.2026 | 225,40 | 226,43 | 223,77 | 224,52 | 0,00% | 3.465,00 |
| 04.08.2026 | 220,93 | 224,63 | 220,75 | 224,52 | 1,89% | - |
| 03.08.2026 | 219,23 | 221,02 | 218,23 | 220,35 | 1,09% | - |
| 31.07.2026 | 218,13 | 220,70 | 216,52 | 217,98 | 0,32% | - |
| 30.07.2026 | 212,45 | 217,38 | 212,40 | 217,27 | 2,73% | - |
| 29.07.2026 | 213,63 | 214,38 | 211,50 | 211,50 | -1,24% | - |
| 28.07.2026 | 213,73 | 215,33 | 212,52 | 214,15 | -0,05% | - |
| 27.07.2026 | 215,27 | 217,02 | 213,40 | 214,25 | 0,61% | - |
| 24.07.2026 | 211,02 | 213,80 | 210,20 | 212,95 | 0,98% | - |
| 23.07.2026 | 212,30 | 212,85 | 210,33 | 210,88 | -0,88% | - |
| 22.07.2026 | 212,93 | 213,70 | 211,10 | 212,75 | 0,05% | - |
| 21.07.2026 | 210,65 | 212,75 | 209,80 | 212,65 | 1,71% | - |
| 20.07.2026 | 210,52 | 212,68 | 209,08 | 209,08 | -0,75% | - |
| 17.07.2026 | 209,83 | 210,90 | 208,33 | 210,65 | -0,30% | - |
| 16.07.2026 | 214,10 | 214,45 | 209,48 | 211,27 | -0,88% | - |
| 15.07.2026 | 213,58 | 214,55 | 211,70 | 213,15 | 0,11% | - |
| 14.07.2026 | 211,65 | 214,02 | 210,23 | 212,93 | 0,63% | - |
| 13.07.2026 | 211,98 | 213,30 | 211,55 | 211,60 | -1,25% | - |
| 10.07.2026 | 214,27 | 214,68 | 212,63 | 214,27 | 0,06% | - |
| 09.07.2026 | 213,48 | 214,70 | 212,45 | 214,15 | 0,62% | 112,00 |
| 08.07.2026 | 216,38 | 216,38 | 211,10 | 212,83 | -2,03% | - |
| 07.07.2026 | 221,83 | 222,08 | 216,48 | 217,23 | -2,38% | - |
| 06.07.2026 | 222,43 | 223,00 | 220,88 | 222,52 | 0,07% | - |
| 03.07.2026 | 220,60 | 223,20 | 220,52 | 222,38 | 1,28% | - |
| 02.07.2026 | 216,83 | 221,48 | 214,63 | 219,58 | 1,36% | - |
| 01.07.2026 | 217,43 | 218,20 | 215,58 | 216,63 | -0,44% | - |
| 30.06.2026 | 214,27 | 218,20 | 213,80 | 217,58 | 1,87% | - |
| 29.06.2026 | 213,02 | 213,73 | 211,40 | 213,58 | 0,87% | - |
| 26.06.2026 | 214,10 | 215,13 | 211,43 | 211,73 | -1,80% | - |
| 25.06.2026 | 215,02 | 217,40 | 214,45 | 215,60 | 0,96% | - |
| 24.06.2026 | 214,40 | 214,40 | 211,83 | 213,55 | -0,09% | - |
| 23.06.2026 | 216,05 | 216,25 | 212,88 | 213,75 | -1,87% | - |
| 22.06.2026 | 217,45 | 218,15 | 216,02 | 217,83 | 0,37% | 160,00 |
| 19.06.2026 | 217,00 | 218,65 | 216,80 | 217,02 | -0,41% | - |
| 18.06.2026 | 215,15 | 218,02 | 215,05 | 217,93 | 1,34% | - |
| 17.06.2026 | 213,95 | 216,18 | 213,85 | 215,05 | 0,82% | - |
| 16.06.2026 | 211,93 | 215,13 | 211,75 | 213,30 | 0,84% | - |
| 15.06.2026 | 212,52 | 215,18 | 211,38 | 211,52 | 0,86% | - |
| 12.06.2026 | 208,65 | 211,73 | 207,55 | 209,73 | 0,08% | - |
| 11.06.2026 | 203,25 | 209,60 | 203,13 | 209,55 | 3,21% | - |
| 10.06.2026 | 206,70 | 209,55 | 202,83 | 203,02 | -2,14% | - |
| 09.06.2026 | 209,52 | 211,70 | 204,80 | 207,48 | -0,74% | - |
| 08.06.2026 | 207,38 | 210,35 | 206,15 | 209,02 | 0,42% | - |
| 05.06.2026 | 211,10 | 214,15 | 208,13 | 208,15 | -1,71% | - |
| 04.06.2026 | 209,58 | 211,85 | 209,58 | 211,77 | 0,83% | - |