Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
190,010€
0,04%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 190,99 | 191,00 | 189,20 | 189,55 | -0,20% | - |
| 14.10.2025 | 190,41 | 190,58 | 186,94 | 189,93 | -0,58% | - |
| 13.10.2025 | 189,42 | 191,05 | 189,28 | 191,03 | 1,40% | - |
| 10.10.2025 | 191,26 | 192,04 | 188,35 | 188,39 | -1,53% | - |
| 09.10.2025 | 192,17 | 193,05 | 190,89 | 191,31 | -0,49% | - |
| 08.10.2025 | 190,53 | 192,29 | 190,47 | 192,25 | 1,00% | - |
| 07.10.2025 | 191,78 | 191,86 | 190,26 | 190,35 | -0,78% | - |
| 06.10.2025 | 191,68 | 192,23 | 190,09 | 191,85 | 0,32% | - |
| 03.10.2025 | 191,24 | 191,61 | 190,22 | 191,23 | 0,14% | - |
| 02.10.2025 | 188,92 | 191,02 | 188,67 | 190,97 | 1,22% | 10,00 |
| 01.10.2025 | 186,53 | 188,74 | 185,32 | 188,66 | 1,03% | - |
| 30.09.2025 | 184,96 | 186,88 | 184,35 | 186,74 | 0,97% | - |
| 29.09.2025 | 185,94 | 186,52 | 184,39 | 184,94 | -0,22% | - |
| 26.09.2025 | 184,03 | 185,93 | 183,85 | 185,35 | 0,71% | - |
| 25.09.2025 | 185,02 | 185,29 | 182,17 | 184,04 | -0,58% | - |
| 24.09.2025 | 185,56 | 186,35 | 184,83 | 185,11 | -0,21% | - |
| 23.09.2025 | 185,47 | 187,50 | 185,28 | 185,50 | -0,04% | - |
| 22.09.2025 | 185,81 | 185,88 | 184,38 | 185,58 | -0,05% | - |
| 19.09.2025 | 187,20 | 187,20 | 185,46 | 185,67 | -0,69% | - |
| 18.09.2025 | 186,08 | 187,92 | 185,37 | 186,96 | 0,87% | 30,00 |
| 17.09.2025 | 186,08 | 186,29 | 184,65 | 185,35 | -0,40% | - |
| 16.09.2025 | 188,14 | 188,18 | 185,39 | 186,10 | -0,93% | - |
| 15.09.2025 | 187,79 | 188,83 | 187,31 | 187,84 | -0,03% | - |
| 12.09.2025 | 187,46 | 188,08 | 186,09 | 187,89 | 0,68% | - |
| 11.09.2025 | 186,78 | 187,57 | 185,40 | 186,62 | 0,14% | - |
| 10.09.2025 | 186,04 | 187,30 | 185,82 | 186,36 | -0,01% | - |
| 09.09.2025 | 186,86 | 187,47 | 185,97 | 186,37 | -0,26% | - |
| 08.09.2025 | 184,89 | 186,86 | 184,81 | 186,86 | 1,17% | - |
| 05.09.2025 | 184,17 | 185,71 | 183,75 | 184,69 | 0,24% | - |
| 04.09.2025 | 182,86 | 184,25 | 182,42 | 184,25 | 0,85% | - |
| 03.09.2025 | 181,45 | 183,33 | 180,90 | 182,69 | 0,46% | - |
| 02.09.2025 | 184,78 | 185,19 | 180,60 | 181,86 | -1,79% | - |
| 01.09.2025 | 184,48 | 185,32 | 183,49 | 185,17 | 0,46% | - |
| 29.08.2025 | 185,72 | 185,82 | 183,98 | 184,32 | -0,82% | - |
| 28.08.2025 | 185,33 | 186,49 | 184,73 | 185,85 | 0,31% | - |
| 27.08.2025 | 186,52 | 186,52 | 184,32 | 185,28 | -0,58% | - |
| 26.08.2025 | 186,66 | 186,91 | 184,70 | 186,37 | -0,38% | - |
| 25.08.2025 | 188,75 | 189,00 | 186,73 | 187,09 | -1,03% | - |
| 22.08.2025 | 187,38 | 189,33 | 186,74 | 189,04 | 0,97% | - |
| 21.08.2025 | 188,02 | 188,44 | 186,74 | 187,23 | -0,69% | - |
| 20.08.2025 | 189,65 | 189,66 | 187,88 | 188,53 | -0,36% | - |
| 19.08.2025 | 186,72 | 189,96 | 186,72 | 189,21 | 0,96% | - |
| 18.08.2025 | 187,83 | 188,08 | 186,39 | 187,41 | -0,12% | - |
| 15.08.2025 | 187,83 | 188,88 | 187,15 | 187,63 | -0,37% | - |
| 14.08.2025 | 186,21 | 188,33 | 186,04 | 188,33 | 0,86% | - |
| 13.08.2025 | 186,94 | 187,45 | 186,02 | 186,73 | -0,23% | - |
| 12.08.2025 | 185,05 | 187,16 | 184,92 | 187,16 | 1,32% | - |
| 11.08.2025 | 187,59 | 187,63 | 184,51 | 184,73 | -1,00% | - |
| 08.08.2025 | 185,65 | 186,69 | 185,17 | 186,59 | 0,58% | - |
| 07.08.2025 | 181,57 | 186,07 | 181,56 | 185,51 | 2,12% | - |
| 06.08.2025 | 182,74 | 184,03 | 181,31 | 181,66 | -0,72% | - |
| 05.08.2025 | 182,99 | 184,25 | 182,40 | 182,97 | -0,12% | - |
| 04.08.2025 | 182,02 | 183,19 | 181,45 | 183,19 | 0,93% | - |
| 01.08.2025 | 187,48 | 187,48 | 180,52 | 181,51 | -2,93% | - |
| 31.07.2025 | 189,54 | 190,47 | 186,69 | 186,99 | -1,16% | - |
| 30.07.2025 | 189,02 | 190,86 | 188,28 | 189,19 | 0,03% | - |
| 29.07.2025 | 188,40 | 190,43 | 188,38 | 189,14 | 0,49% | - |
| 28.07.2025 | 189,46 | 191,21 | 187,82 | 188,21 | -0,64% | - |
| 25.07.2025 | 189,38 | 189,42 | 187,34 | 189,42 | 0,21% | - |
| 24.07.2025 | 189,46 | 190,89 | 188,95 | 189,02 | -0,69% | - |
| 23.07.2025 | 186,61 | 190,34 | 186,32 | 190,34 | 2,70% | - |
| 22.07.2025 | 187,00 | 187,00 | 184,35 | 185,33 | -0,63% | - |
| 21.07.2025 | 186,34 | 188,52 | 186,14 | 186,51 | 0,13% | - |
| 18.07.2025 | 187,64 | 189,36 | 186,15 | 186,27 | -0,86% | - |
| 17.07.2025 | 183,67 | 187,99 | 183,64 | 187,89 | 2,38% | - |
| 16.07.2025 | 183,35 | 184,04 | 181,91 | 183,53 | -0,01% | - |
| 15.07.2025 | 183,70 | 185,00 | 183,48 | 183,55 | -0,08% | - |
| 14.07.2025 | 184,54 | 184,54 | 182,54 | 183,69 | -0,56% | - |
| 11.07.2025 | 189,34 | 189,77 | 184,38 | 184,73 | -0,95% | - |
| 10.07.2025 | 186,95 | 187,08 | 185,04 | 186,50 | 0,52% | - |
| 09.07.2025 | 183,10 | 185,53 | 182,44 | 185,53 | 1,30% | - |
| 08.07.2025 | 182,07 | 183,34 | 181,50 | 183,15 | 0,73% | - |
| 07.07.2025 | 181,10 | 182,75 | 180,57 | 181,82 | 0,83% | - |
| 04.07.2025 | 182,50 | 182,53 | 180,15 | 180,33 | -1,43% | - |
| 03.07.2025 | 182,13 | 183,54 | 182,05 | 182,94 | 0,49% | - |
| 02.07.2025 | 181,08 | 182,38 | 180,78 | 182,05 | 0,54% | - |
| 01.07.2025 | 182,58 | 182,66 | 179,81 | 181,07 | -0,74% | - |
| 30.06.2025 | 184,82 | 185,09 | 181,99 | 182,42 | -1,10% | - |
| 27.06.2025 | 180,15 | 184,72 | 177,60 | 184,45 | 2,45% | - |
| 26.06.2025 | 179,29 | 180,04 | 178,51 | 180,04 | 0,56% | - |
| 25.06.2025 | 180,42 | 181,52 | 178,93 | 179,03 | -0,97% | - |
| 24.06.2025 | 179,65 | 182,04 | 179,56 | 180,79 | 1,62% | 20,00 |
| 23.06.2025 | 177,80 | 178,80 | 176,44 | 177,91 | -0,08% | - |
| 20.06.2025 | 178,43 | 180,39 | 177,89 | 178,05 | -0,21% | - |
| 19.06.2025 | 180,28 | 180,28 | 177,79 | 178,42 | -1,03% | - |
| 18.06.2025 | 182,04 | 182,09 | 179,74 | 180,28 | -0,45% | - |
| 17.06.2025 | 183,36 | 183,39 | 180,99 | 181,09 | -1,08% | - |
| 16.06.2025 | 182,03 | 183,86 | 181,62 | 183,06 | 0,87% | - |
| 13.06.2025 | 183,64 | 183,64 | 180,53 | 181,48 | -1,37% | - |
| 12.06.2025 | 183,73 | 184,49 | 182,25 | 184,00 | -0,05% | - |
| 11.06.2025 | 185,28 | 186,35 | 183,87 | 184,09 | -0,83% | - |
| 10.06.2025 | 185,13 | 185,98 | 184,50 | 185,63 | 0,46% | - |
| 09.06.2025 | 185,66 | 185,81 | 184,40 | 184,78 | -0,53% | - |
| 06.06.2025 | 184,60 | 185,77 | 184,60 | 185,77 | 0,71% | - |
| 05.06.2025 | 184,13 | 185,84 | 183,77 | 184,46 | 0,05% | - |
| 04.06.2025 | 183,58 | 184,97 | 182,85 | 184,37 | 0,28% | - |
| 03.06.2025 | 182,34 | 183,85 | 180,78 | 183,85 | 0,49% | 1.140,00 |
| 02.06.2025 | 182,15 | 182,96 | 180,58 | 182,96 | -0,15% | - |
| 30.05.2025 | 183,42 | 185,05 | 182,09 | 183,23 | -0,28% | - |
| 29.05.2025 | 187,65 | 187,73 | 183,05 | 183,75 | -0,55% | - |