224,075€
-0,87%
Echtzeitkurs Xtrackers Nifty 50 Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Nifty 50 Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 225,25 | 225,27 | 222,98 | 223,88 | -1,18% | - |
| 26.02.2026 | 226,33 | 227,63 | 225,90 | 226,55 | -0,21% | - |
| 25.02.2026 | 227,63 | 228,15 | 226,40 | 227,02 | -0,45% | - |
| 24.02.2026 | 226,75 | 228,33 | 225,98 | 228,05 | 0,07% | 256,00 |
| 23.02.2026 | 228,63 | 229,65 | 227,85 | 227,90 | -1,34% | - |
| 20.02.2026 | 228,95 | 231,25 | 228,00 | 231,00 | 1,91% | 498,00 |
| 19.02.2026 | 229,25 | 229,38 | 225,75 | 226,68 | -1,90% | - |
| 18.02.2026 | 228,85 | 231,10 | 228,75 | 231,08 | 0,87% | - |
| 17.02.2026 | 228,80 | 229,77 | 228,13 | 229,08 | 0,47% | - |
| 16.02.2026 | 227,60 | 228,50 | 227,30 | 228,00 | 0,29% | - |
| 13.02.2026 | 228,27 | 228,27 | 226,10 | 227,35 | -0,51% | - |
| 12.02.2026 | 230,08 | 230,38 | 228,52 | 228,52 | -0,81% | - |
| 11.02.2026 | 230,55 | 231,48 | 229,85 | 230,40 | -0,39% | - |
| 10.02.2026 | 230,65 | 231,58 | 230,10 | 231,30 | 0,65% | - |
| 09.02.2026 | 231,10 | 231,10 | 229,08 | 229,80 | -0,44% | 918,00 |
| 06.02.2026 | 229,83 | 231,10 | 228,77 | 230,83 | 0,13% | - |
| 05.02.2026 | 230,73 | 231,27 | 229,93 | 230,52 | -0,54% | - |
| 04.02.2026 | 230,65 | 232,10 | 230,27 | 231,77 | 0,34% | - |
| 03.02.2026 | 231,40 | 233,02 | 230,08 | 231,00 | -0,23% | 360,00 |
| 02.02.2026 | 219,27 | 232,30 | 218,88 | 231,52 | 3,52% | - |
| 30.01.2026 | 221,38 | 223,73 | 220,20 | 223,65 | 1,15% | 669,00 |
| 29.01.2026 | 219,40 | 222,27 | 219,35 | 221,10 | 0,36% | 833,00 |
| 28.01.2026 | 220,18 | 221,50 | 219,18 | 220,30 | -0,37% | 496,00 |
| 27.01.2026 | 220,77 | 222,58 | 220,43 | 221,13 | -0,35% | 108,00 |
| 26.01.2026 | 222,48 | 222,68 | 221,60 | 221,90 | 0,02% | - |
| 23.01.2026 | 224,45 | 224,52 | 221,83 | 221,85 | -1,80% | 66,00 |
| 22.01.2026 | 226,05 | 226,95 | 225,30 | 225,93 | -0,18% | - |
| 21.01.2026 | 223,80 | 226,75 | 223,52 | 226,33 | 0,24% | - |
| 20.01.2026 | 228,90 | 228,93 | 225,50 | 225,77 | -2,23% | 102,00 |
| 19.01.2026 | 230,88 | 232,00 | 230,70 | 230,93 | -1,08% | 2.400,00 |
| 16.01.2026 | 234,08 | 234,20 | 232,60 | 233,45 | -0,64% | 140,00 |
| 15.01.2026 | 234,48 | 235,10 | 233,90 | 234,95 | 0,29% | - |
| 14.01.2026 | 234,70 | 234,70 | 232,95 | 234,27 | 0,20% | - |
| 13.01.2026 | 234,08 | 234,45 | 232,70 | 233,80 | -0,85% | - |
| 12.01.2026 | 233,43 | 235,85 | 233,20 | 235,80 | 0,38% | - |
| 09.01.2026 | 234,90 | 235,40 | 233,77 | 234,90 | -0,95% | 320,00 |
| 08.01.2026 | 236,48 | 237,38 | 235,80 | 237,15 | -0,35% | - |
| 07.01.2026 | 237,83 | 238,75 | 237,75 | 237,98 | 0,06% | 4.830,00 |
| 06.01.2026 | 237,15 | 238,73 | 236,88 | 237,83 | -0,19% | - |
| 05.01.2026 | 239,38 | 239,48 | 237,95 | 238,27 | -0,64% | - |
| 02.01.2026 | 238,75 | 239,88 | 237,95 | 239,80 | 2,03% | 13.794,00 |
| 30.12.2025 | 233,65 | 235,40 | 233,23 | 235,02 | 0,43% | - |
| 29.12.2025 | 234,65 | 234,73 | 233,50 | 234,02 | -1,58% | 880,00 |
| 23.12.2025 | 236,33 | 237,90 | 236,23 | 237,77 | 0,13% | - |
| 22.12.2025 | 238,13 | 238,30 | 237,13 | 237,48 | -0,34% | - |
| 19.12.2025 | 234,70 | 239,48 | 234,65 | 238,27 | 1,65% | - |
| 18.12.2025 | 234,10 | 234,93 | 232,77 | 234,40 | 0,86% | - |
| 17.12.2025 | 233,13 | 233,50 | 232,00 | 232,40 | 0,32% | 5.400,00 |
| 16.12.2025 | 232,23 | 232,52 | 230,65 | 231,65 | -0,69% | 1.620,00 |
| 15.12.2025 | 233,55 | 234,13 | 232,70 | 233,25 | 0,17% | - |
| 12.12.2025 | 234,63 | 234,93 | 232,58 | 232,85 | -0,88% | - |
| 11.12.2025 | 234,85 | 235,15 | 233,85 | 234,93 | -0,23% | - |
| 10.12.2025 | 236,23 | 236,23 | 234,80 | 235,48 | -0,34% | - |
| 09.12.2025 | 236,88 | 237,08 | 235,65 | 236,27 | 0,37% | - |
| 08.12.2025 | 236,85 | 236,85 | 235,23 | 235,40 | -1,59% | 3.225,00 |
| 05.12.2025 | 238,77 | 239,65 | 238,58 | 239,20 | 0,42% | - |
| 04.12.2025 | 236,95 | 238,35 | 236,48 | 238,20 | 0,93% | - |
| 03.12.2025 | 236,23 | 237,08 | 235,75 | 236,00 | -1,12% | 432,00 |
| 02.12.2025 | 239,15 | 239,55 | 238,45 | 238,68 | -1,00% | 4.674,00 |
| 01.12.2025 | 241,38 | 241,58 | 240,50 | 241,08 | -0,91% | 107,00 |
| 28.11.2025 | 242,70 | 244,18 | 242,45 | 243,30 | 0,14% | 4.344,00 |
| 27.11.2025 | 243,23 | 243,30 | 242,33 | 242,95 | -0,15% | 1.548,00 |
| 26.11.2025 | 242,18 | 243,88 | 242,13 | 243,33 | 0,59% | 18,00 |
| 25.11.2025 | 242,35 | 242,85 | 240,35 | 241,90 | -0,31% | - |
| 24.11.2025 | 243,15 | 243,40 | 241,73 | 242,65 | -0,26% | 98,00 |
| 21.11.2025 | 245,20 | 245,33 | 241,77 | 243,27 | -0,59% | 40,00 |
| 20.11.2025 | 245,43 | 246,85 | 244,58 | 244,73 | -0,12% | - |
| 19.11.2025 | 243,38 | 245,48 | 243,25 | 245,02 | 0,95% | - |
| 18.11.2025 | 242,33 | 242,98 | 241,10 | 242,73 | -0,03% | - |
| 17.11.2025 | 242,73 | 243,70 | 242,25 | 242,80 | 0,36% | - |
| 14.11.2025 | 240,18 | 242,38 | 239,50 | 241,93 | 1,09% | - |
| 13.11.2025 | 242,52 | 242,60 | 238,95 | 239,33 | -0,91% | - |
| 12.11.2025 | 241,25 | 242,30 | 241,05 | 241,52 | -0,33% | - |
| 11.11.2025 | 239,40 | 242,48 | 239,05 | 242,33 | 1,24% | - |
| 10.11.2025 | 239,60 | 239,93 | 238,52 | 239,35 | 0,64% | 235,00 |
| 07.11.2025 | 238,05 | 239,15 | 236,45 | 237,83 | 0,08% | 3.244,00 |
| 06.11.2025 | 239,45 | 240,27 | 237,30 | 237,63 | -1,65% | - |
| 05.11.2025 | 240,38 | 242,13 | 240,08 | 241,60 | 0,24% | - |
| 04.11.2025 | 240,77 | 241,43 | 240,00 | 241,02 | -0,16% | 138,00 |
| 03.11.2025 | 240,65 | 241,95 | 240,63 | 241,40 | 0,31% | 1.486,00 |
| 31.10.2025 | 241,08 | 241,08 | 239,77 | 240,65 | -0,26% | - |
| 30.10.2025 | 240,90 | 242,43 | 240,10 | 241,27 | -0,74% | - |
| 29.10.2025 | 243,60 | 243,95 | 241,80 | 243,08 | 0,51% | - |
| 28.10.2025 | 241,15 | 243,55 | 240,65 | 241,85 | -0,49% | - |
| 27.10.2025 | 242,85 | 243,93 | 241,77 | 243,05 | 0,26% | 44,00 |
| 24.10.2025 | 243,08 | 243,55 | 241,63 | 242,43 | -0,47% | 376,00 |
| 23.10.2025 | 244,73 | 245,90 | 243,40 | 243,58 | -1,33% | - |
| 22.10.2025 | 246,88 | 247,90 | 246,00 | 246,85 | 1,77% | - |
| 21.10.2025 | 243,52 | 243,60 | 242,00 | 242,55 | -0,02% | 288,00 |
| 20.10.2025 | 241,88 | 243,27 | 241,18 | 242,60 | 0,56% | 84,00 |
| 17.10.2025 | 239,30 | 241,70 | 238,10 | 241,25 | 1,53% | - |
| 16.10.2025 | 238,33 | 239,80 | 237,33 | 237,63 | 0,11% | - |
| 15.10.2025 | 236,80 | 237,65 | 236,08 | 237,38 | 1,43% | 16.400,00 |
| 14.10.2025 | 234,08 | 234,95 | 233,33 | 234,02 | -0,55% | 1.372,00 |
| 13.10.2025 | 234,00 | 235,83 | 233,93 | 235,33 | 0,42% | - |
| 10.10.2025 | 236,25 | 237,02 | 234,18 | 234,35 | 0,05% | - |
| 09.10.2025 | 233,38 | 234,77 | 233,30 | 234,23 | 0,92% | - |
| 08.10.2025 | 232,60 | 233,30 | 231,77 | 232,10 | -0,28% | - |
| 07.10.2025 | 232,10 | 233,18 | 231,77 | 232,75 | 0,78% | - |
| 06.10.2025 | 230,40 | 232,33 | 230,35 | 230,95 | 0,97% | 5.368,00 |