Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
220,350€
1,43%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 218,08 | 218,52 | 217,60 | 218,52 | 0,59% | - |
| 30.07.2026 | 212,45 | 217,40 | 212,43 | 217,25 | 2,71% | 1,00 |
| 29.07.2026 | 213,63 | 214,38 | 211,50 | 211,52 | -1,19% | 60,00 |
| 28.07.2026 | 213,80 | 215,33 | 212,52 | 214,08 | -0,20% | 26,00 |
| 27.07.2026 | 215,25 | 217,20 | 213,38 | 214,50 | 0,74% | 9,00 |
| 24.07.2026 | 211,08 | 213,83 | 210,63 | 212,93 | 0,86% | 100,00 |
| 23.07.2026 | 212,55 | 213,52 | 210,33 | 211,10 | -0,80% | 30,00 |
| 22.07.2026 | 212,88 | 213,80 | 211,08 | 212,80 | 0,07% | 21,00 |
| 21.07.2026 | 210,68 | 212,75 | 209,77 | 212,65 | 1,36% | 4,00 |
| 20.07.2026 | 210,52 | 212,68 | 209,58 | 209,80 | -0,18% | 324,00 |
| 17.07.2026 | 209,88 | 210,93 | 208,33 | 210,18 | -0,60% | 6,00 |
| 16.07.2026 | 214,08 | 214,45 | 209,43 | 211,45 | -0,80% | 55,00 |
| 15.07.2026 | 213,65 | 214,55 | 211,75 | 213,15 | 0,09% | 17,00 |
| 14.07.2026 | 211,73 | 214,25 | 210,23 | 212,95 | 0,53% | 8,00 |
| 13.07.2026 | 211,93 | 213,30 | 211,75 | 211,83 | -1,14% | 15,00 |
| 10.07.2026 | 214,40 | 214,70 | 212,40 | 214,27 | 0,16% | 140,00 |
| 09.07.2026 | 213,45 | 214,70 | 212,45 | 213,93 | 0,54% | 10,00 |
| 08.07.2026 | 216,30 | 216,65 | 211,10 | 212,77 | -1,77% | 9,00 |
| 07.07.2026 | 221,90 | 222,45 | 216,33 | 216,60 | -2,68% | 28,00 |
| 06.07.2026 | 222,48 | 223,15 | 220,73 | 222,58 | 0,08% | 194,00 |
| 03.07.2026 | 220,65 | 223,18 | 220,55 | 222,40 | 1,51% | 1,00 |
| 02.07.2026 | 216,85 | 221,45 | 215,13 | 219,10 | 1,14% | - |
| 01.07.2026 | 217,50 | 218,20 | 215,60 | 216,63 | -0,41% | 36,00 |
| 30.06.2026 | 214,35 | 218,20 | 213,95 | 217,52 | 1,83% | 5,00 |
| 29.06.2026 | 213,05 | 213,65 | 211,40 | 213,63 | 0,97% | 1,00 |
| 26.06.2026 | 214,18 | 214,98 | 211,45 | 211,58 | -2,00% | 5,00 |
| 25.06.2026 | 214,90 | 217,43 | 214,48 | 215,90 | 1,22% | 46,00 |
| 24.06.2026 | 214,38 | 214,43 | 211,80 | 213,30 | -0,35% | 6,00 |
| 23.06.2026 | 216,13 | 217,30 | 212,85 | 214,05 | -1,74% | 136,00 |
| 22.06.2026 | 217,68 | 218,15 | 216,02 | 217,85 | 0,32% | 253,00 |
| 19.06.2026 | 217,00 | 218,85 | 216,80 | 217,15 | -0,28% | 4,00 |
| 18.06.2026 | 215,10 | 218,05 | 215,05 | 217,75 | 1,52% | 2,00 |
| 17.06.2026 | 214,00 | 216,20 | 213,88 | 214,50 | 0,47% | 11,00 |
| 16.06.2026 | 211,90 | 215,13 | 211,75 | 213,50 | 0,92% | 41,00 |
| 15.06.2026 | 212,30 | 215,18 | 211,52 | 211,55 | 0,85% | 23,00 |
| 12.06.2026 | 208,63 | 211,75 | 207,52 | 209,77 | 0,52% | - |
| 11.06.2026 | 203,33 | 208,70 | 203,13 | 208,70 | 2,64% | 119,00 |
| 10.06.2026 | 206,73 | 207,30 | 203,08 | 203,33 | -1,88% | 421,00 |
| 09.06.2026 | 209,55 | 211,68 | 204,80 | 207,23 | -1,05% | 20,00 |
| 08.06.2026 | 207,38 | 210,35 | 206,08 | 209,43 | 0,13% | 152,00 |
| 05.06.2026 | 211,02 | 212,08 | 209,15 | 209,15 | -1,13% | 9,00 |
| 04.06.2026 | 209,73 | 211,85 | 209,73 | 211,55 | 0,59% | 10,00 |
| 03.06.2026 | 211,38 | 211,45 | 209,90 | 210,30 | -0,79% | 1,00 |
| 02.06.2026 | 211,33 | 212,63 | 211,08 | 211,98 | 0,38% | 10,00 |
| 01.06.2026 | 214,85 | 214,85 | 207,80 | 211,18 | -0,67% | 53,00 |
| 29.05.2026 | 213,25 | 214,10 | 211,75 | 212,60 | 0,00% | 29,00 |
| 28.05.2026 | 213,38 | 213,93 | 210,75 | 212,60 | -1,00% | - |
| 27.05.2026 | 215,98 | 217,02 | 213,30 | 214,75 | -0,26% | 31,00 |
| 26.05.2026 | 216,98 | 217,45 | 214,52 | 215,30 | -1,32% | 83,00 |
| 25.05.2026 | 214,02 | 218,48 | 213,50 | 218,18 | 2,44% | 54,00 |
| 22.05.2026 | 212,63 | 213,58 | 211,52 | 212,98 | 0,26% | 32,00 |
| 21.05.2026 | 210,50 | 213,13 | 208,80 | 212,43 | 1,03% | 11,00 |
| 20.05.2026 | 205,23 | 211,88 | 205,20 | 210,25 | 1,95% | 130,00 |
| 19.05.2026 | 208,30 | 210,35 | 205,05 | 206,23 | -1,28% | 98,00 |
| 18.05.2026 | 206,88 | 210,93 | 205,95 | 208,90 | 0,10% | 1,00 |
| 15.05.2026 | 210,55 | 211,60 | 207,40 | 208,70 | -2,53% | 12,00 |
| 14.05.2026 | 212,20 | 214,33 | 212,20 | 214,13 | 2,28% | 29,00 |
| 13.05.2026 | 211,45 | 212,38 | 209,30 | 209,35 | -0,13% | 50,00 |
| 12.05.2026 | 212,90 | 212,90 | 209,27 | 209,63 | -1,36% | 2,00 |
| 11.05.2026 | 213,18 | 213,70 | 211,52 | 212,52 | -0,28% | 4,00 |
| 08.05.2026 | 213,58 | 214,77 | 212,83 | 213,13 | -0,84% | 10,00 |
| 07.05.2026 | 218,88 | 220,40 | 214,80 | 214,93 | -1,68% | 52,00 |
| 06.05.2026 | 214,10 | 219,43 | 214,08 | 218,60 | 2,96% | 10,00 |
| 05.05.2026 | 206,63 | 212,52 | 206,48 | 212,33 | 2,72% | 9,00 |
| 04.05.2026 | 211,65 | 211,80 | 205,88 | 206,70 | -1,81% | 180,00 |
| 30.04.2026 | 204,43 | 210,73 | 203,93 | 210,50 | 2,32% | 5,00 |
| 29.04.2026 | 208,00 | 208,40 | 205,48 | 205,73 | -0,81% | 5,00 |
| 28.04.2026 | 210,58 | 210,73 | 206,58 | 207,40 | -1,71% | 169,00 |
| 27.04.2026 | 211,83 | 213,52 | 210,02 | 211,00 | -0,59% | 30,00 |
| 24.04.2026 | 211,90 | 212,90 | 209,13 | 212,25 | 0,49% | 20,00 |
| 23.04.2026 | 209,60 | 212,75 | 209,15 | 211,23 | 0,09% | 15,00 |
| 22.04.2026 | 210,40 | 213,27 | 209,70 | 211,02 | 0,56% | 6,00 |
| 21.04.2026 | 212,52 | 213,15 | 209,33 | 209,85 | -1,07% | 5,00 |
| 20.04.2026 | 211,68 | 212,18 | 210,60 | 212,13 | -0,98% | 21,00 |
| 17.04.2026 | 208,25 | 215,08 | 207,63 | 214,23 | 3,04% | 42,00 |
| 16.04.2026 | 208,45 | 209,60 | 207,50 | 207,90 | 0,05% | - |
| 15.04.2026 | 208,13 | 208,93 | 207,08 | 207,80 | -0,34% | 23,00 |
| 14.04.2026 | 205,98 | 209,08 | 205,85 | 208,50 | 1,32% | 250,00 |
| 13.04.2026 | 202,70 | 205,88 | 201,20 | 205,77 | -0,05% | 127,00 |
| 10.04.2026 | 203,88 | 207,23 | 203,75 | 205,88 | 1,47% | 1,00 |
| 09.04.2026 | 202,83 | 203,58 | 201,05 | 202,90 | -0,99% | 103,00 |
| 08.04.2026 | 199,11 | 205,48 | 197,74 | 204,93 | 7,07% | 274,00 |
| 07.04.2026 | 192,36 | 194,62 | 189,68 | 191,40 | -0,50% | 115,00 |
| 02.04.2026 | 190,32 | 193,20 | 188,53 | 192,37 | -0,55% | 23,00 |
| 01.04.2026 | 191,00 | 194,19 | 190,88 | 193,43 | 1,95% | 25,00 |
| 31.03.2026 | 186,56 | 189,92 | 184,80 | 189,73 | 2,60% | 12,00 |
| 30.03.2026 | 184,32 | 186,70 | 184,16 | 184,93 | 0,17% | 2,00 |
| 27.03.2026 | 189,64 | 189,67 | 184,51 | 184,61 | -2,28% | 15,00 |
| 26.03.2026 | 191,27 | 191,48 | 188,34 | 188,91 | -1,86% | 125,00 |
| 25.03.2026 | 191,18 | 193,55 | 190,90 | 192,49 | 1,68% | - |
| 24.03.2026 | 188,66 | 189,95 | 186,10 | 189,31 | -0,53% | - |
| 23.03.2026 | 181,77 | 192,64 | 180,12 | 190,32 | 2,95% | 16,00 |
| 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 |