245,225€
1,75%
Echtzeitkurs Xtrackers Nifty 50 Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Nifty 50 Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 241,70 | 244,48 | 241,70 | 244,08 | 1,13% | 951,00 |
| 25.06.2025 | 241,77 | 242,77 | 241,30 | 241,35 | 0,30% | - |
| 24.06.2025 | 241,48 | 242,58 | 239,90 | 240,63 | 0,77% | - |
| 23.06.2025 | 239,40 | 240,68 | 238,05 | 238,77 | -0,61% | - |
| 20.06.2025 | 239,33 | 241,48 | 239,33 | 240,25 | 1,45% | - |
| 19.06.2025 | 239,08 | 239,08 | 236,83 | 236,83 | -0,80% | - |
| 18.06.2025 | 238,55 | 239,00 | 237,98 | 238,73 | 0,07% | - |
| 17.06.2025 | 240,00 | 240,05 | 237,93 | 238,55 | -0,65% | - |
| 16.06.2025 | 240,15 | 240,85 | 238,93 | 240,10 | 0,81% | - |
| 13.06.2025 | 237,18 | 239,35 | 237,05 | 238,18 | -1,05% | - |
| 12.06.2025 | 243,15 | 243,60 | 239,05 | 240,70 | -1,81% | - |
| 11.06.2025 | 247,02 | 247,88 | 244,83 | 245,13 | -0,49% | - |
| 10.06.2025 | 246,45 | 247,23 | 245,70 | 246,33 | 0,10% | - |
| 09.06.2025 | 246,13 | 246,68 | 245,23 | 246,08 | 0,08% | - |
| 06.06.2025 | 243,90 | 246,13 | 243,50 | 245,88 | 1,85% | 72,00 |
| 05.06.2025 | 241,80 | 243,63 | 240,50 | 241,40 | 0,25% | 138,00 |
| 04.06.2025 | 241,43 | 242,93 | 240,20 | 240,80 | -0,26% | - |
| 03.06.2025 | 241,43 | 241,63 | 240,10 | 241,43 | -0,66% | 2.450,00 |
| 02.06.2025 | 242,60 | 243,25 | 241,55 | 243,02 | -0,38% | 650,00 |
| 30.05.2025 | 244,52 | 244,75 | 243,25 | 243,95 | -0,42% | - |
| 29.05.2025 | 245,73 | 246,52 | 244,02 | 244,98 | -0,14% | - |
| 28.05.2025 | 244,27 | 245,38 | 244,08 | 245,33 | 0,03% | - |
| 27.05.2025 | 246,15 | 246,25 | 243,58 | 245,25 | -0,57% | - |
| 26.05.2025 | 245,80 | 247,27 | 245,80 | 246,65 | 0,65% | - |
| 23.05.2025 | 244,00 | 246,00 | 243,68 | 245,05 | 0,91% | 1.480,00 |
| 22.05.2025 | 242,98 | 243,38 | 240,40 | 242,85 | -0,26% | 1.181,00 |
| 21.05.2025 | 245,35 | 245,40 | 242,88 | 243,48 | -0,66% | 196,00 |
| 20.05.2025 | 247,52 | 247,55 | 244,93 | 245,10 | -1,74% | - |
| 19.05.2025 | 250,25 | 250,40 | 247,00 | 249,45 | -0,61% | 766,00 |
| 16.05.2025 | 248,77 | 251,02 | 248,75 | 250,98 | -0,24% | - |
| 15.05.2025 | 245,48 | 251,63 | 244,65 | 251,58 | 1,66% | - |
| 14.05.2025 | 247,77 | 247,80 | 245,05 | 247,48 | -0,10% | - |
| 13.05.2025 | 251,63 | 252,35 | 247,27 | 247,73 | -1,59% | 5.590,00 |
| 12.05.2025 | 247,48 | 254,02 | 247,43 | 251,73 | 5,48% | 1.620,00 |
| 09.05.2025 | 238,85 | 240,80 | 237,70 | 238,65 | 1,08% | 1.150,00 |
| 08.05.2025 | 243,75 | 244,43 | 235,58 | 236,10 | -2,68% | 2.642,00 |
| 07.05.2025 | 243,65 | 244,48 | 241,43 | 242,60 | -0,52% | 196,00 |
| 06.05.2025 | 244,25 | 245,15 | 243,80 | 243,88 | -1,15% | 52,00 |
| 05.05.2025 | 245,95 | 247,10 | 245,08 | 246,70 | 0,53% | - |
| 02.05.2025 | 245,18 | 246,08 | 242,90 | 245,40 | 1,45% | - |
| 30.04.2025 | 241,55 | 243,05 | 240,58 | 241,90 | 0,52% | - |
| 29.04.2025 | 240,58 | 240,85 | 239,23 | 240,65 | 0,57% | - |
| 28.04.2025 | 239,38 | 242,38 | 239,05 | 239,27 | 0,56% | - |
| 25.04.2025 | 237,30 | 239,18 | 234,63 | 237,95 | -0,99% | 460,00 |
| 24.04.2025 | 240,40 | 240,77 | 238,77 | 240,33 | -0,06% | 170,00 |
| 23.04.2025 | 239,30 | 241,40 | 238,60 | 240,48 | 0,17% | - |
| 22.04.2025 | 236,20 | 240,10 | 236,20 | 240,08 | 1,90% | 3.098,00 |
| 17.04.2025 | 231,43 | 237,00 | 231,43 | 235,60 | 3,06% | - |
| 16.04.2025 | 230,23 | 232,13 | 228,00 | 228,60 | -1,10% | 470,00 |
| 15.04.2025 | 229,63 | 232,05 | 229,18 | 231,15 | 1,23% | 1.440,00 |
| 14.04.2025 | 226,70 | 230,55 | 226,70 | 228,35 | 1,24% | - |
| 11.04.2025 | 227,48 | 227,48 | 220,83 | 225,55 | -1,19% | - |
| 10.04.2025 | 232,77 | 236,27 | 225,43 | 228,27 | -3,09% | 540,00 |
| 09.04.2025 | 224,50 | 236,83 | 221,43 | 235,55 | 3,72% | - |
| 08.04.2025 | 226,93 | 233,30 | 226,30 | 227,10 | -0,21% | 1.680,00 |
| 07.04.2025 | 224,23 | 245,23 | 220,18 | 227,58 | -0,81% | 9.558,00 |
| 04.04.2025 | 233,52 | 234,98 | 226,27 | 229,43 | -2,87% | 584,00 |
| 03.04.2025 | 239,27 | 239,27 | 233,43 | 236,20 | -2,50% | 1.364,00 |
| 02.04.2025 | 242,65 | 243,10 | 241,75 | 242,25 | 0,33% | - |
| 01.04.2025 | 241,60 | 241,95 | 240,23 | 241,45 | -0,34% | 10.120,00 |
| 31.03.2025 | 241,23 | 242,75 | 240,05 | 242,27 | 0,04% | 3.872,00 |
| 28.03.2025 | 244,52 | 245,23 | 242,00 | 242,18 | -0,99% | - |
| 27.03.2025 | 244,50 | 245,38 | 244,05 | 244,60 | 0,09% | - |
| 26.03.2025 | 245,45 | 245,48 | 243,05 | 244,38 | -0,62% | - |
| 25.03.2025 | 245,33 | 246,18 | 244,23 | 245,90 | 0,12% | - |
| 24.03.2025 | 243,15 | 246,02 | 242,88 | 245,60 | 1,89% | - |
| 21.03.2025 | 239,60 | 241,08 | 239,02 | 241,05 | 2,03% | - |
| 20.03.2025 | 234,70 | 237,70 | 234,70 | 236,25 | 0,98% | - |
| 19.03.2025 | 232,35 | 234,63 | 232,35 | 233,95 | 1,17% | - |
| 18.03.2025 | 230,30 | 232,13 | 229,98 | 231,25 | 0,87% | - |
| 17.03.2025 | 228,13 | 229,40 | 227,73 | 229,25 | 0,59% | - |
| 14.03.2025 | 228,68 | 229,63 | 227,13 | 227,90 | 0,61% | 660,00 |
| 13.03.2025 | 226,73 | 227,13 | 225,65 | 226,52 | -0,02% | - |
| 12.03.2025 | 224,65 | 227,63 | 224,20 | 226,58 | 0,12% | 266,00 |
| 11.03.2025 | 226,65 | 227,10 | 224,93 | 226,30 | -0,04% | 220,00 |
| 10.03.2025 | 228,55 | 229,00 | 225,85 | 226,40 | -0,68% | 3.300,00 |
| 07.03.2025 | 229,18 | 229,75 | 226,95 | 227,95 | -0,62% | 547,00 |
| 06.03.2025 | 228,60 | 229,85 | 228,40 | 229,38 | 0,40% | 3.822,00 |
| 05.03.2025 | 231,95 | 232,13 | 227,73 | 228,45 | 0,59% | 2.350,00 |
| 04.03.2025 | 231,60 | 231,60 | 227,05 | 227,10 | -2,31% | 23.328,00 |
| 03.03.2025 | 233,27 | 234,05 | 231,70 | 232,48 | -0,90% | 2.100,00 |
| 28.02.2025 | 235,20 | 235,23 | 232,00 | 234,58 | -1,24% | 516,00 |
| 27.02.2025 | 236,80 | 237,85 | 236,05 | 237,52 | 0,03% | - |
| 26.02.2025 | 236,75 | 237,68 | 236,55 | 237,45 | 0,39% | 1.050,00 |
| 25.02.2025 | 237,83 | 237,85 | 236,08 | 236,52 | -0,76% | - |
| 24.02.2025 | 237,98 | 238,63 | 237,60 | 238,33 | -0,70% | 2.960,00 |
| 21.02.2025 | 241,10 | 241,43 | 239,95 | 240,00 | -0,51% | 798,00 |
| 20.02.2025 | 242,98 | 243,38 | 241,00 | 241,23 | -0,56% | 2.400,00 |
| 19.02.2025 | 242,63 | 243,23 | 241,80 | 242,58 | 0,01% | 69,00 |
| 18.02.2025 | 241,68 | 242,75 | 241,30 | 242,55 | 0,03% | - |
| 17.02.2025 | 239,88 | 242,95 | 239,88 | 242,48 | 0,25% | 9.360,00 |
| 14.02.2025 | 241,02 | 242,50 | 237,52 | 241,88 | -1,08% | 531,00 |
| 13.02.2025 | 245,00 | 246,33 | 243,68 | 244,52 | 0,32% | - |
| 12.02.2025 | 246,20 | 246,25 | 243,33 | 243,75 | -1,18% | - |
| 11.02.2025 | 248,50 | 248,58 | 245,95 | 246,65 | -0,97% | 1.794,00 |
| 10.02.2025 | 247,63 | 249,20 | 246,93 | 249,08 | 0,59% | 290,00 |
| 07.02.2025 | 248,68 | 249,30 | 246,95 | 247,63 | -0,42% | 735,00 |
| 06.02.2025 | 249,00 | 249,55 | 248,43 | 248,68 | -0,54% | 94,00 |
| 05.02.2025 | 251,85 | 251,93 | 248,95 | 250,02 | -0,75% | - |
| 04.02.2025 | 251,00 | 252,93 | 250,95 | 251,93 | 0,45% | 41.000,00 |