Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
184,070€
-2,86%
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 | 189,05 | 191,08 | 184,80 | 184,86 | -2,44% | 112,00 |
| 19.03.2026 | 192,80 | 194,07 | 187,68 | 189,48 | -2,08% | 2.348,00 |
| 18.03.2026 | 197,35 | 199,70 | 193,39 | 193,51 | -1,13% | 50,00 |
| 17.03.2026 | 194,28 | 197,32 | 193,86 | 195,72 | 0,17% | 1,00 |
| 16.03.2026 | 195,98 | 196,30 | 192,78 | 195,38 | 0,05% | 47,00 |
| 13.03.2026 | 197,83 | 198,05 | 194,39 | 195,29 | -1,42% | - |
| 12.03.2026 | 198,02 | 200,30 | 196,21 | 198,10 | -1,15% | 6,00 |
| 11.03.2026 | 200,77 | 200,95 | 198,12 | 200,40 | 0,13% | 50,00 |
| 10.03.2026 | 197,87 | 202,70 | 197,53 | 200,15 | 0,92% | 355,00 |
| 09.03.2026 | 193,29 | 198,96 | 191,46 | 198,32 | 0,95% | 10,00 |
| 06.03.2026 | 201,52 | 203,00 | 196,17 | 196,46 | -1,85% | 228,00 |
| 05.03.2026 | 203,65 | 205,73 | 199,75 | 200,16 | -2,11% | 28,00 |
| 04.03.2026 | 200,55 | 205,05 | 200,13 | 204,48 | 1,88% | - |
| 03.03.2026 | 206,60 | 206,85 | 200,18 | 200,70 | -3,81% | 14,00 |
| 02.03.2026 | 210,23 | 210,43 | 207,40 | 208,65 | -1,96% | 121,00 |
| 27.02.2026 | 212,27 | 213,85 | 211,68 | 212,83 | 0,61% | 41,00 |
| 26.02.2026 | 210,30 | 211,55 | 210,23 | 211,52 | 0,33% | - |
| 25.02.2026 | 209,70 | 211,58 | 209,70 | 210,83 | 0,48% | 12,00 |
| 24.02.2026 | 208,73 | 210,25 | 207,13 | 209,83 | 0,70% | 119,00 |
| 23.02.2026 | 209,80 | 209,80 | 208,15 | 208,38 | -0,83% | 2,00 |
| 20.02.2026 | 209,02 | 210,93 | 207,90 | 210,13 | 0,94% | 9,00 |
| 19.02.2026 | 209,33 | 209,40 | 207,20 | 208,18 | -0,49% | - |
| 18.02.2026 | 207,08 | 209,60 | 207,05 | 209,20 | 1,73% | 33,00 |
| 17.02.2026 | 205,88 | 206,30 | 204,33 | 205,65 | -0,35% | - |
| 16.02.2026 | 208,80 | 209,48 | 206,23 | 206,38 | -1,04% | 36,00 |
| 13.02.2026 | 207,05 | 208,73 | 205,95 | 208,55 | -0,60% | 107,00 |
| 12.02.2026 | 210,88 | 212,52 | 209,80 | 209,80 | 0,14% | 50,00 |
| 11.02.2026 | 209,02 | 209,77 | 207,23 | 209,50 | 0,31% | 10,00 |
| 10.02.2026 | 208,30 | 209,05 | 207,75 | 208,85 | 0,99% | 260,00 |
| 09.02.2026 | 207,40 | 207,50 | 205,83 | 206,80 | 0,79% | 54,00 |
| 06.02.2026 | 203,40 | 205,70 | 202,88 | 205,18 | 1,12% | 10,00 |
| 05.02.2026 | 204,70 | 205,58 | 202,58 | 202,90 | -1,54% | 173,00 |
| 04.02.2026 | 205,13 | 206,63 | 204,20 | 206,08 | 0,77% | 20,00 |
| 03.02.2026 | 205,98 | 207,60 | 203,43 | 204,50 | -0,58% | 31,00 |
| 02.02.2026 | 201,01 | 205,70 | 200,79 | 205,70 | 1,40% | 513,00 |
| 30.01.2026 | 202,88 | 203,83 | 201,98 | 202,85 | -0,38% | 3,00 |
| 29.01.2026 | 200,98 | 205,25 | 200,93 | 203,63 | 1,39% | - |
| 28.01.2026 | 202,48 | 202,65 | 200,20 | 200,83 | -0,50% | - |
| 27.01.2026 | 201,63 | 202,18 | 200,98 | 201,83 | 0,31% | 195,00 |
| 26.01.2026 | 200,85 | 201,50 | 199,72 | 201,20 | 0,16% | 128,00 |
| 23.01.2026 | 201,40 | 201,43 | 199,66 | 200,88 | -0,62% | 53,00 |
| 22.01.2026 | 200,77 | 202,63 | 200,41 | 202,13 | 1,51% | 206,00 |
| 21.01.2026 | 198,62 | 199,42 | 196,78 | 199,12 | 0,95% | 11,00 |
| 20.01.2026 | 199,08 | 199,18 | 196,67 | 197,24 | -1,30% | 8,00 |
| 19.01.2026 | 201,20 | 202,50 | 199,20 | 199,85 | -1,58% | 26,00 |
| 16.01.2026 | 203,10 | 203,63 | 202,60 | 203,05 | 0,15% | - |
| 15.01.2026 | 201,85 | 202,77 | 201,33 | 202,75 | 0,96% | 45,00 |
| 14.01.2026 | 201,65 | 202,38 | 200,38 | 200,83 | -0,20% | 6,00 |
| 13.01.2026 | 202,65 | 202,75 | 200,63 | 201,23 | -0,35% | - |
| 12.01.2026 | 201,45 | 202,02 | 201,23 | 201,93 | 0,44% | 26,00 |
| 09.01.2026 | 200,55 | 201,25 | 200,38 | 201,05 | 0,49% | - |
| 08.01.2026 | 202,45 | 202,75 | 199,47 | 200,07 | -1,25% | - |
| 07.01.2026 | 199,79 | 203,38 | 199,79 | 202,60 | 1,83% | 12,00 |
| 06.01.2026 | 199,50 | 199,51 | 198,94 | 198,96 | 1,09% | - |
| 05.01.2026 | 195,97 | 198,00 | 195,58 | 196,82 | 1,00% | 62,00 |
| 02.01.2026 | 194,42 | 195,55 | 193,53 | 194,88 | 0,15% | 48,00 |
| 30.12.2025 | 194,11 | 194,60 | 193,57 | 194,59 | 0,45% | 50,00 |
| 29.12.2025 | 193,68 | 194,24 | 192,70 | 193,71 | 0,09% | 24,00 |
| 23.12.2025 | 193,83 | 193,87 | 193,22 | 193,53 | -0,08% | - |
| 22.12.2025 | 193,56 | 194,04 | 192,77 | 193,68 | 0,36% | 98,00 |
| 19.12.2025 | 192,75 | 193,67 | 192,64 | 192,99 | 0,04% | - |
| 18.12.2025 | 190,29 | 193,13 | 190,27 | 192,91 | 1,25% | - |
| 17.12.2025 | 193,55 | 196,23 | 190,46 | 190,53 | -1,47% | 120,00 |
| 16.12.2025 | 193,85 | 194,32 | 192,89 | 193,38 | -0,52% | - |
| 15.12.2025 | 193,22 | 194,79 | 193,05 | 194,39 | 0,91% | 4,00 |
| 12.12.2025 | 193,86 | 195,21 | 192,31 | 192,63 | -0,49% | 22,00 |
| 11.12.2025 | 190,19 | 193,63 | 189,97 | 193,57 | 1,46% | - |
| 10.12.2025 | 190,34 | 191,14 | 190,22 | 190,79 | -0,49% | - |
| 09.12.2025 | 191,80 | 191,80 | 191,62 | 191,72 | 0,06% | - |
| 08.12.2025 | 191,15 | 192,06 | 191,09 | 191,60 | 0,27% | - |
| 05.12.2025 | 191,00 | 191,18 | 190,94 | 191,08 | 0,26% | - |
| 04.12.2025 | 189,10 | 191,11 | 188,71 | 190,59 | 1,10% | - |
| 03.12.2025 | 188,44 | 188,83 | 187,57 | 188,51 | 0,14% | 5,00 |
| 02.12.2025 | 188,13 | 189,14 | 187,83 | 188,25 | 0,07% | 21,00 |
| 01.12.2025 | 188,47 | 188,62 | 187,08 | 188,12 | -0,64% | 40,00 |
| 28.11.2025 | 188,38 | 190,10 | 188,05 | 189,33 | 0,58% | 91,00 |
| 27.11.2025 | 187,35 | 188,51 | 187,22 | 188,23 | 0,84% | 8,00 |
| 26.11.2025 | 186,59 | 186,92 | 185,77 | 186,66 | 0,91% | - |
| 25.11.2025 | 184,12 | 185,71 | 183,42 | 184,98 | 0,44% | 7,00 |
| 24.11.2025 | 183,42 | 184,87 | 183,15 | 184,17 | 0,46% | 1,00 |
| 21.11.2025 | 181,16 | 183,56 | 180,52 | 183,32 | 1,14% | 219,00 |
| 20.11.2025 | 183,71 | 184,60 | 180,80 | 181,25 | -0,66% | 8,00 |
| 19.11.2025 | 181,24 | 183,54 | 180,64 | 182,45 | 0,39% | 1,00 |
| 18.11.2025 | 183,13 | 183,92 | 180,46 | 181,75 | -1,37% | 65,00 |
| 17.11.2025 | 187,13 | 187,53 | 183,90 | 184,28 | -1,64% | 26,00 |
| 14.11.2025 | 187,83 | 187,84 | 185,12 | 187,36 | -0,40% | 10,00 |
| 13.11.2025 | 192,61 | 192,81 | 188,02 | 188,11 | -2,34% | - |
| 12.11.2025 | 191,46 | 192,98 | 191,44 | 192,62 | 0,63% | 2,00 |
| 11.11.2025 | 189,76 | 191,43 | 189,32 | 191,41 | 1,00% | 38,00 |
| 10.11.2025 | 187,41 | 189,55 | 187,34 | 189,52 | 2,08% | - |
| 07.11.2025 | 188,20 | 189,30 | 184,74 | 185,65 | -1,19% | 33,00 |
| 06.11.2025 | 191,49 | 191,74 | 187,80 | 187,88 | -1,59% | - |
| 05.11.2025 | 189,44 | 190,99 | 188,90 | 190,91 | 0,54% | 1,00 |
| 04.11.2025 | 190,41 | 190,71 | 188,33 | 189,88 | -1,06% | - |
| 03.11.2025 | 192,45 | 192,86 | 191,56 | 191,91 | -0,15% | 57,00 |
| 31.10.2025 | 192,65 | 193,17 | 192,17 | 192,20 | -0,59% | - |
| 30.10.2025 | 194,01 | 194,23 | 192,39 | 193,35 | -0,26% | - |
| 29.10.2025 | 195,34 | 195,54 | 193,37 | 193,85 | -0,75% | - |
| 28.10.2025 | 195,86 | 196,02 | 195,02 | 195,31 | -0,47% | 31,00 |
| 27.10.2025 | 195,94 | 196,46 | 195,65 | 196,24 | 0,50% | - |