Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
171,310€
1,28%
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 |
---|---|---|---|---|---|---|
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 |
04.10.2024 | 170,98 | 172,72 | 170,54 | 172,68 | 1,09% | - |
03.10.2024 | 171,82 | 172,31 | 170,13 | 170,82 | -1,00% | 2,00 |
02.10.2024 | 172,38 | 172,88 | 171,24 | 172,54 | 0,18% | 5,00 |
01.10.2024 | 173,29 | 174,57 | 171,38 | 172,23 | -0,65% | 61,00 |
30.09.2024 | 175,27 | 175,42 | 172,62 | 173,36 | -0,86% | 43,00 |
27.09.2024 | 175,42 | 175,74 | 174,34 | 174,87 | -0,46% | 11,00 |
26.09.2024 | 173,95 | 175,91 | 173,86 | 175,67 | 1,96% | 10,00 |
25.09.2024 | 170,38 | 172,72 | 170,31 | 172,30 | 0,58% | 1,00 |
24.09.2024 | 171,39 | 172,56 | 169,94 | 171,30 | 0,26% | - |
23.09.2024 | 169,60 | 170,88 | 168,39 | 170,85 | 1,02% | 17,00 |
20.09.2024 | 171,16 | 171,48 | 168,86 | 169,13 | -1,40% | - |
19.09.2024 | 170,10 | 172,07 | 169,44 | 171,54 | 1,57% | 26,00 |
18.09.2024 | 170,58 | 171,64 | 167,83 | 168,89 | 0,01% | 82,00 |
17.09.2024 | 167,52 | 169,69 | 167,31 | 168,88 | 0,83% | 6,00 |
16.09.2024 | 167,17 | 167,52 | 166,33 | 167,49 | 0,15% | 20,00 |
13.09.2024 | 165,91 | 167,33 | 165,55 | 167,24 | 0,78% | - |
12.09.2024 | 164,45 | 166,22 | 164,20 | 165,95 | 1,04% | 1,00 |
11.09.2024 | 163,23 | 164,36 | 161,75 | 164,24 | 0,34% | 3,00 |
10.09.2024 | 163,23 | 164,60 | 162,44 | 163,68 | -0,01% | 14,00 |
09.09.2024 | 161,67 | 164,14 | 161,59 | 163,70 | 1,67% | 14,00 |
06.09.2024 | 163,60 | 164,71 | 160,87 | 161,01 | -1,55% | 2,00 |
05.09.2024 | 164,83 | 165,46 | 163,21 | 163,54 | -0,98% | 9,00 |
04.09.2024 | 165,34 | 165,78 | 164,24 | 165,16 | -0,67% | 3,00 |
03.09.2024 | 168,81 | 169,81 | 165,93 | 166,28 | -1,57% | 22,00 |
02.09.2024 | 169,02 | 169,15 | 166,89 | 168,93 | -0,19% | 35,00 |
30.08.2024 | 168,78 | 169,30 | 168,31 | 169,25 | 0,52% | - |
29.08.2024 | 166,71 | 169,05 | 166,62 | 168,37 | 1,02% | - |
28.08.2024 | 166,13 | 167,57 | 165,87 | 166,67 | 0,50% | - |
27.08.2024 | 166,19 | 166,19 | 165,06 | 165,84 | -0,02% | - |
26.08.2024 | 165,71 | 166,09 | 165,34 | 165,88 | -0,05% | 6,00 |
23.08.2024 | 164,81 | 166,10 | 164,72 | 165,96 | 1,06% | 18,00 |
22.08.2024 | 164,42 | 165,38 | 164,16 | 164,22 | -0,23% | - |
21.08.2024 | 164,01 | 164,65 | 163,80 | 164,60 | 0,57% | - |
20.08.2024 | 164,28 | 165,19 | 163,44 | 163,66 | -0,34% | - |
19.08.2024 | 162,83 | 164,54 | 162,62 | 164,22 | 0,80% | 11,00 |
16.08.2024 | 163,46 | 163,70 | 162,26 | 162,91 | -0,17% | - |
15.08.2024 | 161,55 | 163,36 | 160,68 | 163,18 | 1,30% | 20,00 |
14.08.2024 | 160,36 | 161,25 | 160,31 | 161,09 | 0,52% | - |
13.08.2024 | 159,14 | 160,29 | 158,47 | 160,25 | 1,00% | - |