Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
168,380€
-0,38%
Echtzeitkurs Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 169,03 | 169,34 | 166,38 | 168,38 | -0,38% | - |
| 19.12.2024 | 170,76 | 171,45 | 168,85 | 169,03 | -1,01% | - |
| 18.12.2024 | 172,44 | 173,62 | 170,62 | 170,76 | -0,97% | - |
| 17.12.2024 | 172,43 | 173,18 | 171,88 | 172,44 | 0,01% | - |
| 16.12.2024 | 173,06 | 173,76 | 172,29 | 172,43 | -0,36% | - |
| 13.12.2024 | 173,84 | 174,86 | 172,67 | 173,05 | -0,45% | - |
| 12.12.2024 | 175,89 | 175,91 | 173,84 | 173,84 | -1,17% | - |
| 11.12.2024 | 173,94 | 176,12 | 173,83 | 175,89 | 1,13% | - |
| 10.12.2024 | 175,55 | 175,59 | 173,93 | 173,93 | -0,92% | - |
| 09.12.2024 | 176,41 | 177,24 | 175,51 | 175,55 | -0,48% | - |
| 06.12.2024 | 175,78 | 176,77 | 175,56 | 176,40 | 0,35% | - |
| 05.12.2024 | 175,52 | 176,44 | 175,43 | 175,78 | 0,15% | - |
| 04.12.2024 | 173,80 | 175,92 | 173,58 | 175,51 | 0,99% | - |
| 03.12.2024 | 173,28 | 174,40 | 172,98 | 173,79 | 0,30% | - |
| 02.12.2024 | 171,64 | 173,42 | 170,76 | 173,27 | 0,96% | - |
| 29.11.2024 | 170,57 | 172,07 | 169,93 | 171,63 | 0,63% | - |
| 28.11.2024 | 169,47 | 171,18 | 169,47 | 170,56 | 0,64% | - |
| 27.11.2024 | 169,68 | 170,10 | 168,55 | 169,48 | -0,12% | - |
| 26.11.2024 | 170,76 | 170,76 | 169,25 | 169,68 | -0,63% | - |
| 25.11.2024 | 171,03 | 172,18 | 170,44 | 170,76 | -0,15% | - |
| 22.11.2024 | 169,22 | 171,20 | 167,97 | 171,02 | 1,06% | - |
| 21.11.2024 | 168,08 | 169,22 | 166,51 | 169,22 | 0,68% | 14,00 |
| 20.11.2024 | 168,13 | 169,56 | 167,19 | 168,07 | -0,03% | - |
| 19.11.2024 | 169,25 | 169,84 | 165,81 | 168,12 | -0,66% | - |
| 18.11.2024 | 170,34 | 170,62 | 168,50 | 169,24 | -0,65% | - |
| 15.11.2024 | 170,80 | 171,80 | 169,62 | 170,34 | -0,27% | - |
| 14.11.2024 | 169,17 | 171,91 | 168,64 | 170,80 | 0,96% | - |
| 13.11.2024 | 168,91 | 169,77 | 167,60 | 169,17 | 0,15% | - |
| 12.11.2024 | 173,28 | 173,28 | 168,20 | 168,92 | -2,52% | - |
| 11.11.2024 | 171,70 | 174,33 | 171,62 | 173,28 | 0,92% | - |
| 08.11.2024 | 172,88 | 172,89 | 170,60 | 171,70 | -0,69% | - |
| 07.11.2024 | 170,69 | 173,06 | 170,18 | 172,89 | 1,29% | - |
| 06.11.2024 | 171,30 | 174,98 | 170,06 | 170,68 | -0,36% | - |
| 05.11.2024 | 169,84 | 171,42 | 168,78 | 171,30 | 0,86% | - |
| 04.11.2024 | 170,34 | 171,04 | 169,60 | 169,84 | -0,29% | - |
| 01.11.2024 | 169,03 | 171,04 | 168,84 | 170,33 | 0,78% | - |
| 31.10.2024 | 170,07 | 170,07 | 167,83 | 169,02 | -0,61% | 14,00 |
| 30.10.2024 | 172,29 | 172,29 | 169,80 | 170,06 | -1,29% | - |
| 29.10.2024 | 173,72 | 174,43 | 172,07 | 172,28 | -0,82% | - |
| 28.10.2024 | 171,72 | 174,05 | 171,64 | 173,71 | 1,15% | - |
| 25.10.2024 | 171,29 | 172,48 | 170,55 | 171,73 | 0,26% | - |
| 24.10.2024 | 171,48 | 172,32 | 171,01 | 171,28 | -0,12% | - |
| 23.10.2024 | 173,07 | 173,08 | 170,89 | 171,48 | -0,92% | - |
| 22.10.2024 | 173,56 | 173,57 | 171,23 | 173,07 | -0,28% | - |
| 21.10.2024 | 174,96 | 174,96 | 173,02 | 173,56 | -0,79% | - |
| 18.10.2024 | 174,59 | 175,14 | 174,03 | 174,95 | 0,21% | - |
| 17.10.2024 | 173,14 | 175,55 | 172,74 | 174,58 | 0,83% | - |
| 16.10.2024 | 172,60 | 173,25 | 172,01 | 173,15 | 0,34% | - |
| 15.10.2024 | 174,60 | 175,42 | 172,32 | 172,57 | -1,16% | - |
| 14.10.2024 | 173,20 | 174,64 | 172,76 | 174,59 | 0,80% | - |
| 11.10.2024 | 172,00 | 173,29 | 171,63 | 173,21 | 0,70% | - |
| 10.10.2024 | 173,97 | 173,98 | 170,91 | 172,00 | -1,14% | - |
| 09.10.2024 | 172,19 | 174,04 | 171,76 | 173,98 | 1,05% | - |
| 08.10.2024 | 171,44 | 172,26 | 170,17 | 172,18 | 0,44% | - |
| 07.10.2024 | 172,64 | 172,65 | 170,62 | 171,43 | -0,71% | - |
| 04.10.2024 | 170,71 | 172,72 | 170,55 | 172,65 | 1,14% | - |
| 03.10.2024 | 172,52 | 172,53 | 170,13 | 170,70 | -1,06% | - |
| 02.10.2024 | 172,28 | 172,88 | 171,25 | 172,53 | 0,15% | - |
| 01.10.2024 | 173,34 | 174,58 | 171,38 | 172,27 | -0,62% | - |
| 30.09.2024 | 174,95 | 175,16 | 172,62 | 173,35 | -0,91% | - |
| 27.09.2024 | 175,67 | 175,67 | 174,35 | 174,94 | -0,42% | - |
| 26.09.2024 | 172,30 | 175,88 | 172,30 | 175,67 | 1,95% | - |
| 25.09.2024 | 171,31 | 172,71 | 170,31 | 172,31 | 0,58% | - |
| 24.09.2024 | 170,86 | 172,56 | 169,94 | 171,31 | 0,26% | - |
| 23.09.2024 | 169,10 | 170,87 | 168,41 | 170,86 | 1,04% | - |
| 20.09.2024 | 171,57 | 171,57 | 168,87 | 169,10 | -1,43% | - |
| 19.09.2024 | 169,24 | 172,07 | 169,15 | 171,56 | 1,38% | - |
| 18.09.2024 | 168,86 | 171,58 | 167,84 | 169,23 | 0,23% | - |
| 17.09.2024 | 167,50 | 169,68 | 167,31 | 168,85 | 0,80% | - |
| 16.09.2024 | 167,20 | 167,52 | 166,33 | 167,51 | 0,19% | - |
| 13.09.2024 | 165,94 | 167,33 | 165,56 | 167,20 | 0,76% | - |
| 12.09.2024 | 164,70 | 166,22 | 164,20 | 165,94 | 0,75% | - |
| 11.09.2024 | 163,68 | 164,70 | 160,98 | 164,70 | 0,62% | - |
| 10.09.2024 | 163,68 | 164,58 | 162,45 | 163,68 | 0,00% | - |
| 09.09.2024 | 160,96 | 164,13 | 160,88 | 163,68 | 1,69% | - |
| 06.09.2024 | 163,50 | 164,66 | 160,87 | 160,96 | -1,55% | - |
| 05.09.2024 | 165,12 | 165,45 | 163,22 | 163,50 | -0,98% | - |
| 04.09.2024 | 166,26 | 166,26 | 163,18 | 165,12 | -0,69% | - |
| 03.09.2024 | 168,95 | 169,79 | 165,93 | 166,26 | -1,59% | - |
| 02.09.2024 | 169,15 | 169,15 | 166,89 | 168,95 | -0,11% | - |
| 30.08.2024 | 168,32 | 169,29 | 168,22 | 169,14 | 0,49% | - |
| 29.08.2024 | 166,67 | 169,05 | 166,62 | 168,31 | 0,98% | - |
| 28.08.2024 | 165,86 | 167,57 | 165,86 | 166,68 | 0,49% | - |
| 27.08.2024 | 165,85 | 166,07 | 165,07 | 165,86 | 0,01% | - |
| 26.08.2024 | 165,97 | 166,09 | 165,34 | 165,85 | -0,07% | - |
| 23.08.2024 | 164,24 | 166,10 | 164,23 | 165,96 | 1,06% | - |
| 22.08.2024 | 164,63 | 165,39 | 164,18 | 164,22 | -0,24% | - |
| 21.08.2024 | 163,69 | 164,66 | 163,69 | 164,62 | 0,57% | - |
| 20.08.2024 | 164,18 | 165,19 | 163,44 | 163,69 | -0,30% | - |
| 19.08.2024 | 162,86 | 164,52 | 162,62 | 164,18 | 0,81% | - |
| 16.08.2024 | 163,14 | 163,68 | 162,27 | 162,86 | -0,17% | - |
| 15.08.2024 | 161,12 | 163,40 | 160,69 | 163,14 | 1,25% | - |
| 14.08.2024 | 160,23 | 161,25 | 160,23 | 161,12 | 0,56% | - |
| 13.08.2024 | 158,66 | 160,29 | 158,48 | 160,23 | 1,00% | - |
| 12.08.2024 | 159,51 | 159,93 | 158,29 | 158,65 | -0,54% | - |
| 09.08.2024 | 159,37 | 160,04 | 158,07 | 159,51 | 0,09% | - |
| 08.08.2024 | 156,73 | 159,40 | 156,36 | 159,37 | 2,16% | - |
| 07.08.2024 | 156,58 | 159,38 | 155,74 | 156,00 | 0,94% | - |
| 06.08.2024 | 158,32 | 159,40 | 153,81 | 154,54 | -1,58% | - |
| 05.08.2024 | 156,61 | 157,13 | 148,21 | 157,02 | -1,20% | - |