Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
212,750€
0,07%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |