233,950€
-1,31%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 249,88 | 251,50 | 249,25 | 250,80 | 0,42% | 402,00 |
| 31.01.2025 | 248,95 | 250,93 | 248,93 | 249,75 | 0,62% | 2.820,00 |
| 30.01.2025 | 246,15 | 248,55 | 246,13 | 248,20 | 1,04% | 1.593,00 |
| 29.01.2025 | 246,13 | 247,25 | 244,93 | 245,65 | 0,56% | - |
| 28.01.2025 | 243,48 | 245,77 | 243,05 | 244,27 | 0,79% | 4.328,00 |
| 27.01.2025 | 241,95 | 242,48 | 240,13 | 242,35 | -0,94% | 582,00 |
| 24.01.2025 | 247,70 | 247,70 | 243,98 | 244,65 | -1,18% | 99,00 |
| 23.01.2025 | 247,15 | 248,18 | 246,70 | 247,58 | 0,62% | 302,00 |
| 22.01.2025 | 242,70 | 246,48 | 242,70 | 246,05 | 0,51% | - |
| 21.01.2025 | 247,23 | 248,48 | 244,63 | 244,80 | -2,04% | 1.200,00 |
| 20.01.2025 | 250,00 | 251,23 | 248,68 | 249,90 | -0,05% | 100,00 |
| 17.01.2025 | 250,02 | 250,45 | 248,93 | 250,02 | 0,00% | - |
| 16.01.2025 | 251,58 | 251,85 | 249,80 | 250,02 | -0,62% | 190,00 |
| 15.01.2025 | 249,45 | 252,23 | 248,80 | 251,58 | 0,88% | - |
| 14.01.2025 | 250,95 | 251,43 | 249,13 | 249,38 | -0,71% | 3.936,00 |
| 13.01.2025 | 251,23 | 251,80 | 250,15 | 251,15 | -0,63% | 16.770,00 |
| 10.01.2025 | 254,93 | 255,48 | 252,40 | 252,75 | -0,77% | 1.480,00 |
| 09.01.2025 | 255,30 | 255,65 | 254,48 | 254,70 | -0,31% | - |
| 08.01.2025 | 253,80 | 256,77 | 253,58 | 255,50 | -0,11% | - |
| 07.01.2025 | 255,23 | 255,88 | 253,88 | 255,77 | 0,24% | 8.564,00 |
| 06.01.2025 | 255,48 | 256,58 | 253,48 | 255,18 | -1,87% | 2,00 |
| 03.01.2025 | 262,10 | 262,25 | 259,50 | 260,02 | -0,85% | 3.700,00 |
| 02.01.2025 | 258,17 | 263,17 | 257,80 | 262,25 | 3,68% | - |
| 30.12.2024 | 255,83 | 256,42 | 252,85 | 252,95 | -1,08% | 40,00 |
| 27.12.2024 | 255,52 | 256,65 | 254,88 | 255,70 | -0,55% | 6.900,00 |
| 23.12.2024 | 257,23 | 257,83 | 256,00 | 257,13 | -0,11% | - |
| 20.12.2024 | 259,90 | 260,13 | 255,93 | 257,40 | -1,35% | 195,00 |
| 19.12.2024 | 261,00 | 261,40 | 259,90 | 260,92 | -0,03% | - |
| 18.12.2024 | 261,17 | 264,40 | 260,38 | 261,00 | -0,66% | 2.622,00 |
| 17.12.2024 | 263,50 | 263,63 | 262,02 | 262,73 | -1,14% | - |
| 16.12.2024 | 266,65 | 266,80 | 265,42 | 265,75 | -0,56% | - |
| 13.12.2024 | 266,25 | 268,77 | 266,25 | 267,25 | 0,69% | - |
| 12.12.2024 | 265,08 | 265,70 | 264,27 | 265,42 | -0,62% | - |
| 11.12.2024 | 265,23 | 267,35 | 265,23 | 267,08 | 0,76% | - |
| 10.12.2024 | 264,85 | 265,83 | 263,67 | 265,05 | -0,10% | 880,00 |
| 09.12.2024 | 265,23 | 265,60 | 264,08 | 265,33 | 0,04% | 499,00 |
| 06.12.2024 | 265,48 | 266,08 | 264,15 | 265,23 | -0,05% | 760,00 |
| 05.12.2024 | 264,77 | 267,98 | 264,77 | 265,35 | 0,58% | 2.538,00 |
| 04.12.2024 | 263,92 | 265,55 | 263,15 | 263,83 | -0,03% | 6.720,00 |
| 03.12.2024 | 263,27 | 264,88 | 262,85 | 263,90 | 0,61% | 430,00 |
| 02.12.2024 | 261,40 | 263,48 | 261,35 | 262,30 | 0,34% | 644,00 |
| 29.11.2024 | 259,70 | 262,25 | 259,30 | 261,40 | 0,66% | 28,00 |
| 28.11.2024 | 261,23 | 261,27 | 258,77 | 259,67 | -0,91% | - |
| 27.11.2024 | 264,00 | 264,70 | 261,55 | 262,05 | -0,72% | - |
| 26.11.2024 | 264,40 | 264,48 | 262,88 | 263,95 | -0,37% | - |
| 25.11.2024 | 264,70 | 265,45 | 263,52 | 264,92 | 0,92% | 580,00 |
| 22.11.2024 | 256,50 | 262,98 | 256,50 | 262,50 | 3,13% | - |
| 21.11.2024 | 253,73 | 254,73 | 252,55 | 254,52 | -0,50% | 450,00 |
| 20.11.2024 | 254,90 | 256,98 | 254,90 | 255,80 | 0,58% | - |
| 19.11.2024 | 254,85 | 256,48 | 252,60 | 254,33 | 0,58% | 376,00 |
| 18.11.2024 | 254,60 | 255,20 | 252,60 | 252,85 | -0,27% | 56,00 |
| 15.11.2024 | 255,23 | 255,23 | 253,02 | 253,52 | -0,82% | - |
| 14.11.2024 | 254,73 | 256,40 | 254,30 | 255,63 | 0,35% | - |
| 13.11.2024 | 254,98 | 255,43 | 252,43 | 254,73 | -0,42% | - |
| 12.11.2024 | 258,75 | 259,02 | 255,45 | 255,80 | -1,16% | 96,00 |
| 11.11.2024 | 258,33 | 259,27 | 257,08 | 258,80 | 1,08% | 34,00 |
| 08.11.2024 | 255,68 | 256,70 | 255,08 | 256,02 | 0,12% | 1.050,00 |
| 07.11.2024 | 257,85 | 257,88 | 255,48 | 255,73 | -1,27% | 1.960,00 |
| 06.11.2024 | 259,50 | 261,70 | 258,48 | 259,02 | 2,20% | 80,00 |
| 05.11.2024 | 252,00 | 254,60 | 250,95 | 253,45 | 0,34% | - |
| 04.11.2024 | 253,08 | 253,13 | 250,68 | 252,60 | -1,44% | 1.465,00 |
| 01.11.2024 | 255,83 | 256,70 | 255,25 | 256,30 | 0,43% | 67,00 |
| 31.10.2024 | 256,25 | 256,70 | 255,05 | 255,20 | -0,54% | 2.240,00 |
| 30.10.2024 | 258,85 | 259,60 | 256,17 | 256,58 | -0,81% | 556,00 |
| 29.10.2024 | 255,83 | 259,88 | 255,77 | 258,67 | 0,69% | - |
| 28.10.2024 | 257,88 | 258,73 | 256,35 | 256,90 | 0,32% | 26.200,00 |
| 25.10.2024 | 254,58 | 256,33 | 254,08 | 256,08 | -0,70% | 368,00 |
| 24.10.2024 | 258,77 | 259,35 | 257,83 | 257,88 | -0,42% | 49,00 |
| 23.10.2024 | 260,17 | 261,08 | 258,80 | 258,98 | -0,32% | - |
| 22.10.2024 | 261,40 | 261,42 | 258,55 | 259,80 | -0,64% | 735,00 |
| 21.10.2024 | 261,70 | 262,35 | 260,35 | 261,48 | -0,14% | 210,00 |
| 18.10.2024 | 261,27 | 263,25 | 261,23 | 261,85 | 0,27% | - |
| 17.10.2024 | 261,92 | 262,17 | 260,48 | 261,15 | -0,95% | - |
| 16.10.2024 | 262,55 | 263,65 | 261,42 | 263,65 | 0,42% | 2.120,00 |
| 15.10.2024 | 263,20 | 263,20 | 262,02 | 262,55 | -0,38% | - |
| 14.10.2024 | 262,17 | 263,90 | 261,58 | 263,55 | 0,74% | - |
| 11.10.2024 | 261,48 | 261,63 | 260,48 | 261,63 | 0,01% | - |
| 10.10.2024 | 262,02 | 262,23 | 260,85 | 261,60 | -0,51% | - |
| 09.10.2024 | 262,02 | 263,00 | 260,13 | 262,95 | 0,70% | 28.800,00 |
| 08.10.2024 | 259,88 | 261,75 | 259,33 | 261,13 | 1,29% | 723,00 |
| 07.10.2024 | 259,05 | 260,40 | 257,73 | 257,80 | -1,61% | 624,00 |