Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
181,490€
0,45%
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 | 179,84 | 181,44 | 179,55 | 181,44 | 0,42% | 242,00 |
| 27.02.2025 | 183,43 | 183,43 | 180,26 | 180,68 | -1,25% | - |
| 26.02.2025 | 182,57 | 184,84 | 182,10 | 182,97 | 0,65% | 67,00 |
| 25.02.2025 | 182,16 | 182,51 | 180,95 | 181,79 | -0,10% | - |
| 24.02.2025 | 186,02 | 186,28 | 181,88 | 181,97 | -1,44% | 74,00 |
| 21.02.2025 | 185,43 | 186,92 | 184,19 | 184,63 | -0,40% | - |
| 20.02.2025 | 184,73 | 186,96 | 184,54 | 185,38 | 0,50% | 71,00 |
| 19.02.2025 | 187,84 | 188,12 | 184,13 | 184,45 | -1,89% | 3,00 |
| 18.02.2025 | 186,55 | 188,19 | 186,06 | 188,01 | 0,81% | 7,00 |
| 17.02.2025 | 185,51 | 186,50 | 185,23 | 186,50 | 0,70% | 28,00 |
| 14.02.2025 | 185,18 | 186,21 | 185,16 | 185,20 | 0,10% | 118,00 |
| 13.02.2025 | 182,47 | 185,74 | 182,34 | 185,02 | 1,62% | 7,00 |
| 12.02.2025 | 182,08 | 182,80 | 180,21 | 182,07 | -0,05% | 2,00 |
| 11.02.2025 | 180,45 | 182,30 | 180,23 | 182,16 | 0,90% | - |
| 10.02.2025 | 178,72 | 180,72 | 178,57 | 180,54 | 1,35% | 46,00 |
| 07.02.2025 | 178,90 | 179,92 | 178,06 | 178,13 | -0,34% | 13,00 |
| 06.02.2025 | 176,74 | 179,31 | 176,42 | 178,73 | 1,21% | - |
| 05.02.2025 | 176,10 | 176,74 | 174,86 | 176,60 | 0,18% | 13,00 |
| 04.02.2025 | 175,95 | 176,83 | 174,24 | 176,29 | 0,38% | - |
| 03.02.2025 | 174,94 | 176,17 | 173,71 | 175,63 | -1,22% | 32,00 |
| 31.01.2025 | 178,44 | 179,53 | 177,66 | 177,80 | -0,32% | 4,00 |
| 30.01.2025 | 177,08 | 179,52 | 176,95 | 178,37 | 0,89% | - |
| 29.01.2025 | 175,67 | 177,55 | 175,13 | 176,80 | 1,09% | 2,00 |
| 28.01.2025 | 176,03 | 176,68 | 174,04 | 174,89 | -0,91% | 6,00 |
| 27.01.2025 | 177,84 | 178,17 | 173,62 | 176,49 | -1,56% | 9,00 |
| 24.01.2025 | 180,20 | 180,62 | 178,93 | 179,29 | -0,58% | 7,00 |
| 23.01.2025 | 178,35 | 180,34 | 178,35 | 180,33 | 1,15% | 31,00 |
| 22.01.2025 | 177,62 | 179,76 | 177,51 | 178,28 | 0,28% | 5,00 |
| 21.01.2025 | 175,97 | 177,96 | 175,85 | 177,78 | 0,66% | 42,00 |
| 20.01.2025 | 175,53 | 176,61 | 175,11 | 176,61 | 0,67% | 55,00 |
| 17.01.2025 | 173,09 | 175,63 | 173,09 | 175,43 | 1,48% | - |
| 16.01.2025 | 172,46 | 173,27 | 171,30 | 172,87 | 0,65% | - |
| 15.01.2025 | 169,34 | 172,17 | 169,34 | 171,76 | 1,50% | 18,00 |
| 14.01.2025 | 169,87 | 170,61 | 168,59 | 169,22 | -0,20% | 8,00 |
| 13.01.2025 | 170,22 | 170,30 | 167,74 | 169,56 | -0,50% | - |
| 10.01.2025 | 171,79 | 172,40 | 169,94 | 170,41 | -0,99% | - |
| 09.01.2025 | 171,38 | 172,32 | 170,52 | 172,11 | 0,30% | - |
| 08.01.2025 | 171,61 | 172,77 | 170,74 | 171,60 | 0,02% | 1,00 |
| 07.01.2025 | 171,09 | 172,71 | 171,03 | 171,56 | 0,15% | 16,00 |
| 06.01.2025 | 169,57 | 172,33 | 169,33 | 171,30 | 1,27% | 25,00 |
| 03.01.2025 | 169,77 | 170,26 | 168,64 | 169,15 | -0,22% | 5,00 |
| 02.01.2025 | 170,02 | 170,52 | 168,50 | 169,52 | 0,61% | 45,00 |
| 30.12.2024 | 168,66 | 169,10 | 168,27 | 168,49 | -0,25% | 31,00 |
| 27.12.2024 | 168,67 | 169,48 | 167,92 | 168,91 | -0,17% | 46,00 |
| 23.12.2024 | 168,56 | 169,26 | 167,54 | 169,20 | 0,50% | 37,00 |
| 20.12.2024 | 167,83 | 169,34 | 166,37 | 168,36 | -0,39% | 3,00 |
| 19.12.2024 | 170,59 | 170,98 | 168,85 | 169,02 | -1,01% | 1,00 |
| 18.12.2024 | 172,95 | 173,63 | 170,62 | 170,74 | -0,93% | 9,00 |
| 17.12.2024 | 172,23 | 173,19 | 171,85 | 172,34 | -0,05% | 7,00 |
| 16.12.2024 | 172,84 | 173,10 | 172,30 | 172,43 | -0,38% | 19,00 |
| 13.12.2024 | 173,88 | 174,90 | 172,66 | 173,09 | -0,44% | 5,00 |
| 12.12.2024 | 175,66 | 175,85 | 173,84 | 173,86 | -1,14% | - |
| 11.12.2024 | 174,00 | 176,12 | 173,83 | 175,87 | 1,09% | 18,00 |
| 10.12.2024 | 175,25 | 175,60 | 173,91 | 173,97 | -0,90% | 2,00 |
| 09.12.2024 | 176,48 | 177,51 | 175,53 | 175,55 | -0,52% | 13,00 |
| 06.12.2024 | 175,76 | 176,78 | 175,53 | 176,46 | 0,36% | - |
| 05.12.2024 | 175,55 | 176,47 | 175,45 | 175,83 | 0,15% | 5,00 |
| 04.12.2024 | 173,88 | 175,97 | 173,60 | 175,57 | 1,01% | - |
| 03.12.2024 | 173,15 | 174,40 | 172,98 | 173,81 | 0,33% | 4,00 |
| 02.12.2024 | 171,04 | 173,42 | 170,76 | 173,23 | 0,99% | 31,00 |
| 29.11.2024 | 170,22 | 172,07 | 169,92 | 171,53 | 0,56% | - |
| 28.11.2024 | 169,98 | 171,17 | 169,78 | 170,58 | 0,63% | - |
| 27.11.2024 | 169,71 | 170,10 | 168,55 | 169,52 | -0,09% | 2,00 |
| 26.11.2024 | 170,11 | 170,67 | 169,23 | 169,68 | -0,63% | - |
| 25.11.2024 | 171,37 | 172,20 | 170,44 | 170,76 | -0,16% | 37,00 |
| 22.11.2024 | 169,08 | 171,20 | 167,92 | 171,04 | 1,07% | - |
| 21.11.2024 | 168,88 | 169,26 | 168,84 | 169,23 | 0,68% | - |
| 20.11.2024 | 168,97 | 169,57 | 167,17 | 168,08 | -0,02% | 62,00 |
| 19.11.2024 | 169,76 | 170,00 | 165,78 | 168,11 | -0,61% | 14,00 |
| 18.11.2024 | 170,63 | 170,68 | 168,49 | 169,14 | -0,72% | 10,00 |
| 15.11.2024 | 170,53 | 171,79 | 169,61 | 170,36 | -0,26% | 19,00 |
| 14.11.2024 | 168,70 | 171,97 | 168,64 | 170,80 | 0,96% | 14,00 |
| 13.11.2024 | 168,33 | 169,87 | 167,54 | 169,18 | 0,15% | - |
| 12.11.2024 | 172,01 | 172,45 | 168,19 | 168,93 | -2,50% | - |
| 11.11.2024 | 172,13 | 174,36 | 171,94 | 173,27 | 0,88% | - |
| 08.11.2024 | 172,43 | 172,85 | 170,59 | 171,76 | -0,67% | 32,00 |
| 07.11.2024 | 171,01 | 173,06 | 170,17 | 172,91 | 1,29% | 2,00 |
| 06.11.2024 | 171,81 | 174,98 | 170,03 | 170,70 | -0,35% | - |
| 05.11.2024 | 170,34 | 171,43 | 168,76 | 171,30 | 0,86% | 8,00 |
| 04.11.2024 | 170,73 | 171,04 | 169,60 | 169,84 | -0,31% | 20,00 |
| 01.11.2024 | 168,92 | 170,93 | 168,84 | 170,36 | 0,78% | 109,00 |
| 31.10.2024 | 169,62 | 169,73 | 167,82 | 169,04 | -0,61% | 11,00 |
| 30.10.2024 | 172,08 | 172,23 | 169,78 | 170,08 | -1,29% | 5,00 |
| 29.10.2024 | 174,06 | 174,43 | 172,07 | 172,30 | -0,83% | 7,00 |
| 28.10.2024 | 172,49 | 174,05 | 171,88 | 173,75 | 1,15% | 52,00 |
| 25.10.2024 | 171,22 | 172,48 | 170,56 | 171,78 | 0,28% | 3,00 |
| 24.10.2024 | 171,59 | 172,32 | 170,99 | 171,30 | -0,07% | - |
| 23.10.2024 | 172,97 | 173,08 | 170,87 | 171,42 | -0,96% | 18,00 |
| 22.10.2024 | 173,37 | 173,50 | 171,21 | 173,08 | -0,30% | - |
| 21.10.2024 | 174,67 | 174,93 | 173,03 | 173,60 | -0,78% | 2,00 |
| 18.10.2024 | 174,70 | 175,15 | 174,02 | 174,96 | 0,19% | - |
| 17.10.2024 | 172,89 | 175,55 | 172,74 | 174,62 | 0,85% | - |
| 16.10.2024 | 172,52 | 173,26 | 172,00 | 173,14 | 0,32% | - |
| 15.10.2024 | 174,32 | 175,43 | 172,32 | 172,58 | -1,12% | 20,00 |
| 14.10.2024 | 173,05 | 174,96 | 172,62 | 174,54 | 0,77% | 21,00 |
| 11.10.2024 | 171,87 | 173,29 | 171,54 | 173,20 | 0,70% | 1,00 |
| 10.10.2024 | 173,59 | 173,89 | 170,93 | 171,99 | -1,17% | 4,00 |
| 09.10.2024 | 171,96 | 174,04 | 171,75 | 174,02 | 1,09% | 6,00 |
| 08.10.2024 | 170,56 | 172,26 | 170,17 | 172,15 | 0,37% | 20,00 |
| 07.10.2024 | 172,37 | 172,68 | 170,61 | 171,51 | -0,68% | 15,00 |