Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
190,560€
1,09%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 189,10 | 189,28 | 188,87 | 188,87 | 0,19% | - |
| 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% | - |
| 24.10.2025 | 194,17 | 195,41 | 193,81 | 195,26 | 0,84% | 14,00 |
| 23.10.2025 | 192,49 | 193,87 | 192,41 | 193,63 | 1,04% | - |
| 22.10.2025 | 192,28 | 194,11 | 191,41 | 191,64 | -0,45% | 1,00 |
| 21.10.2025 | 192,05 | 192,96 | 191,37 | 192,51 | 0,10% | - |
| 20.10.2025 | 191,13 | 192,60 | 190,13 | 192,32 | 0,84% | 126,00 |
| 17.10.2025 | 190,02 | 190,76 | 188,38 | 190,72 | -0,58% | 6,00 |
| 16.10.2025 | 190,32 | 192,46 | 189,47 | 191,83 | 0,89% | 9,00 |
| 15.10.2025 | 190,84 | 190,89 | 189,20 | 190,14 | 0,80% | 24,00 |
| 14.10.2025 | 189,44 | 189,68 | 187,00 | 188,63 | -0,82% | - |
| 13.10.2025 | 190,28 | 191,20 | 189,10 | 190,19 | 0,58% | 16,00 |
| 10.10.2025 | 191,30 | 192,04 | 188,66 | 189,09 | -1,35% | 2,00 |
| 09.10.2025 | 192,02 | 193,05 | 191,32 | 191,67 | -0,23% | - |
| 08.10.2025 | 190,93 | 192,49 | 190,68 | 192,12 | 0,91% | 11,00 |
| 07.10.2025 | 191,34 | 191,53 | 190,38 | 190,38 | -0,58% | 15,00 |
| 06.10.2025 | 191,27 | 192,16 | 190,09 | 191,49 | 0,22% | - |
| 03.10.2025 | 190,76 | 191,51 | 190,22 | 191,07 | 0,42% | 7,00 |
| 02.10.2025 | 188,78 | 190,45 | 188,60 | 190,28 | 1,52% | - |
| 01.10.2025 | 186,30 | 187,75 | 185,32 | 187,44 | 1,21% | 118,00 |
| 30.09.2025 | 184,80 | 185,62 | 184,78 | 185,20 | 0,15% | 1,00 |
| 29.09.2025 | 185,94 | 186,58 | 184,87 | 184,93 | -0,29% | 20,00 |
| 26.09.2025 | 183,80 | 185,94 | 183,80 | 185,46 | 0,96% | 53,00 |
| 25.09.2025 | 184,90 | 185,03 | 182,18 | 183,69 | -0,89% | 11,00 |
| 24.09.2025 | 185,83 | 186,10 | 184,97 | 185,34 | -0,03% | - |
| 23.09.2025 | 185,13 | 187,50 | 185,13 | 185,39 | 0,44% | 30,00 |
| 22.09.2025 | 185,60 | 185,68 | 184,38 | 184,58 | -0,58% | 9,00 |
| 19.09.2025 | 186,75 | 187,16 | 185,43 | 185,65 | -0,83% | 1,00 |
| 18.09.2025 | 185,14 | 187,92 | 185,11 | 187,21 | 0,95% | - |
| 17.09.2025 | 185,70 | 186,13 | 185,22 | 185,45 | -0,11% | - |
| 16.09.2025 | 188,06 | 188,19 | 185,38 | 185,66 | -1,23% | 1,00 |
| 15.09.2025 | 187,58 | 188,83 | 187,33 | 187,97 | 0,62% | 18,00 |
| 12.09.2025 | 187,20 | 187,82 | 186,10 | 186,82 | 0,29% | 1,00 |
| 11.09.2025 | 185,91 | 186,70 | 185,39 | 186,28 | -0,06% | 2,00 |
| 10.09.2025 | 186,96 | 187,47 | 185,84 | 186,40 | -0,09% | 8,00 |
| 09.09.2025 | 186,63 | 187,47 | 185,97 | 186,56 | 0,02% | 9,00 |
| 08.09.2025 | 184,84 | 186,66 | 184,81 | 186,52 | 0,97% | 115,00 |
| 05.09.2025 | 184,46 | 185,67 | 183,81 | 184,73 | 0,26% | 6,00 |
| 04.09.2025 | 182,60 | 184,25 | 182,42 | 184,25 | 0,85% | - |
| 03.09.2025 | 181,35 | 183,33 | 180,90 | 182,69 | 0,49% | 1,00 |
| 02.09.2025 | 184,42 | 185,18 | 180,60 | 181,80 | -1,79% | 12,00 |
| 01.09.2025 | 184,46 | 185,32 | 184,20 | 185,11 | 0,46% | 67,00 |
| 29.08.2025 | 185,73 | 185,82 | 183,98 | 184,26 | -0,86% | 100,00 |
| 28.08.2025 | 185,33 | 186,50 | 184,73 | 185,85 | 0,31% | - |
| 27.08.2025 | 186,33 | 186,33 | 184,35 | 185,28 | -0,58% | 20,00 |
| 26.08.2025 | 186,77 | 186,91 | 184,69 | 186,37 | -0,42% | 25,00 |
| 25.08.2025 | 188,80 | 188,84 | 186,77 | 187,15 | -1,02% | 44,00 |
| 22.08.2025 | 187,05 | 189,32 | 186,74 | 189,08 | 0,99% | - |
| 21.08.2025 | 188,32 | 188,44 | 186,79 | 187,23 | -0,69% | - |
| 20.08.2025 | 189,12 | 189,66 | 187,95 | 188,53 | -0,46% | 14,00 |
| 19.08.2025 | 187,16 | 189,91 | 187,08 | 189,41 | 1,10% | 6,00 |
| 18.08.2025 | 188,01 | 188,08 | 186,39 | 187,35 | -0,14% | 5,00 |
| 15.08.2025 | 188,61 | 188,85 | 187,29 | 187,61 | -0,38% | 88,00 |
| 14.08.2025 | 186,23 | 188,33 | 186,15 | 188,33 | 0,86% | - |
| 13.08.2025 | 187,37 | 187,40 | 186,05 | 186,73 | -0,23% | - |
| 12.08.2025 | 185,17 | 187,16 | 184,91 | 187,16 | 1,27% | - |
| 11.08.2025 | 187,01 | 187,11 | 184,53 | 184,81 | -1,00% | 6,00 |
| 08.08.2025 | 185,36 | 186,71 | 185,34 | 186,68 | 0,65% | 1.329,00 |
| 07.08.2025 | 182,38 | 186,07 | 181,79 | 185,47 | 2,06% | - |
| 06.08.2025 | 183,83 | 184,03 | 181,43 | 181,72 | -0,65% | - |
| 05.08.2025 | 183,59 | 184,25 | 182,43 | 182,91 | -0,15% | 100,00 |
| 04.08.2025 | 182,14 | 183,25 | 181,47 | 183,19 | 0,89% | 15,00 |
| 01.08.2025 | 186,12 | 186,23 | 180,54 | 181,57 | -2,90% | 48,00 |
| 31.07.2025 | 189,44 | 190,47 | 186,69 | 186,99 | -1,11% | 10,00 |
| 30.07.2025 | 189,06 | 190,86 | 188,36 | 189,09 | 0,01% | 10,00 |
| 29.07.2025 | 188,63 | 190,43 | 188,50 | 189,07 | 0,44% | 284,00 |
| 28.07.2025 | 190,71 | 191,21 | 187,83 | 188,25 | -0,62% | 135,00 |
| 25.07.2025 | 188,98 | 189,42 | 187,37 | 189,42 | 0,23% | 101,00 |
| 24.07.2025 | 190,26 | 190,89 | 188,95 | 188,98 | -0,69% | 408,00 |
| 23.07.2025 | 186,56 | 190,42 | 186,32 | 190,30 | 2,68% | 382,00 |
| 22.07.2025 | 186,49 | 186,82 | 184,34 | 185,33 | -0,65% | 72,00 |
| 21.07.2025 | 186,20 | 188,52 | 186,18 | 186,55 | 0,15% | 59,00 |
| 18.07.2025 | 188,42 | 189,37 | 186,15 | 186,27 | -0,89% | - |