Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
184,070€
-2,84%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 189,31 | 191,05 | 184,22 | 184,22 | -2,77% | - |
| 19.03.2026 | 192,88 | 193,45 | 187,75 | 189,46 | -2,09% | - |
| 18.03.2026 | 195,71 | 199,61 | 193,39 | 193,51 | -1,13% | - |
| 17.03.2026 | 195,39 | 197,32 | 193,85 | 195,72 | 0,16% | - |
| 16.03.2026 | 195,86 | 196,26 | 192,78 | 195,41 | 0,56% | - |
| 13.03.2026 | 198,06 | 198,66 | 194,08 | 194,33 | -1,90% | 1,00 |
| 12.03.2026 | 200,10 | 200,27 | 196,20 | 198,10 | -0,90% | - |
| 11.03.2026 | 200,04 | 200,93 | 198,13 | 199,90 | -0,17% | - |
| 10.03.2026 | 198,48 | 202,75 | 197,45 | 200,24 | 0,90% | - |
| 09.03.2026 | 198,56 | 198,98 | 191,60 | 198,44 | 0,30% | - |
| 06.03.2026 | 200,15 | 202,40 | 195,83 | 197,85 | -2,78% | - |
| 05.03.2026 | 205,40 | 205,77 | 202,73 | 203,50 | -0,56% | - |
| 04.03.2026 | 200,51 | 205,05 | 200,13 | 204,65 | 1,84% | - |
| 03.03.2026 | 209,38 | 209,38 | 200,20 | 200,95 | -4,02% | - |
| 02.03.2026 | 212,90 | 212,90 | 207,50 | 209,38 | -1,98% | - |
| 27.02.2026 | 212,65 | 213,80 | 211,68 | 213,60 | 0,81% | - |
| 26.02.2026 | 210,75 | 213,55 | 209,77 | 211,88 | 0,37% | - |
| 25.02.2026 | 209,80 | 211,55 | 209,75 | 211,10 | 0,57% | - |
| 24.02.2026 | 208,35 | 210,25 | 207,13 | 209,90 | 0,78% | - |
| 23.02.2026 | 210,52 | 210,52 | 208,23 | 208,27 | -0,92% | - |
| 20.02.2026 | 208,02 | 210,43 | 207,90 | 210,20 | 1,15% | - |
| 19.02.2026 | 209,35 | 209,40 | 207,20 | 207,80 | -0,74% | - |
| 18.02.2026 | 206,83 | 209,80 | 206,83 | 209,35 | 1,99% | - |
| 17.02.2026 | 206,63 | 206,63 | 204,38 | 205,27 | -0,67% | - |
| 16.02.2026 | 208,40 | 209,48 | 206,55 | 206,65 | -0,68% | 1,00 |
| 13.02.2026 | 207,98 | 210,15 | 205,93 | 208,08 | -1,91% | - |
| 12.02.2026 | 210,15 | 212,55 | 210,15 | 212,13 | 1,68% | - |
| 11.02.2026 | 208,77 | 210,93 | 207,25 | 208,63 | -0,02% | - |
| 10.02.2026 | 208,38 | 209,08 | 207,95 | 208,68 | 0,42% | - |
| 09.02.2026 | 206,70 | 207,83 | 205,85 | 207,80 | 0,63% | - |
| 06.02.2026 | 203,65 | 206,50 | 202,88 | 206,50 | 1,61% | - |
| 05.02.2026 | 204,73 | 205,58 | 202,60 | 203,23 | -0,64% | - |
| 04.02.2026 | 204,83 | 206,23 | 204,52 | 204,52 | 0,06% | - |
| 03.02.2026 | 205,80 | 207,63 | 203,43 | 204,40 | -0,55% | - |
| 02.02.2026 | 202,80 | 205,63 | 200,44 | 205,52 | 1,64% | - |
| 30.01.2026 | 203,65 | 203,83 | 201,98 | 202,20 | -0,70% | 18,00 |
| 29.01.2026 | 201,09 | 205,27 | 200,95 | 203,63 | 1,57% | - |
| 28.01.2026 | 201,09 | 202,80 | 200,20 | 200,48 | -0,50% | - |
| 27.01.2026 | 201,10 | 202,20 | 201,00 | 201,48 | 0,14% | - |
| 26.01.2026 | 201,00 | 201,50 | 199,88 | 201,20 | 0,24% | 36,00 |
| 23.01.2026 | 201,48 | 201,60 | 199,67 | 200,73 | -0,77% | - |
| 22.01.2026 | 200,86 | 202,40 | 200,41 | 202,27 | 0,72% | - |
| 21.01.2026 | 198,18 | 201,02 | 196,82 | 200,83 | 1,34% | - |
| 20.01.2026 | 199,88 | 199,88 | 196,67 | 198,16 | -0,86% | - |
| 19.01.2026 | 204,40 | 204,43 | 199,47 | 199,88 | -1,76% | - |
| 16.01.2026 | 203,02 | 203,65 | 202,60 | 203,45 | -0,17% | - |
| 15.01.2026 | 201,48 | 203,85 | 201,48 | 203,80 | 1,63% | - |
| 14.01.2026 | 201,77 | 202,38 | 200,45 | 200,52 | -0,50% | - |
| 13.01.2026 | 202,68 | 202,77 | 200,60 | 201,52 | -0,44% | - |
| 12.01.2026 | 201,95 | 202,80 | 201,00 | 202,43 | 0,83% | 18,00 |
| 09.01.2026 | 200,66 | 201,50 | 200,38 | 200,75 | 0,32% | - |
| 08.01.2026 | 202,85 | 202,85 | 199,47 | 200,11 | -1,38% | - |
| 07.01.2026 | 199,91 | 203,38 | 199,72 | 202,90 | 1,58% | - |
| 06.01.2026 | 199,16 | 200,08 | 198,12 | 199,74 | 0,97% | - |
| 05.01.2026 | 195,53 | 198,10 | 195,53 | 197,83 | 1,43% | - |
| 02.01.2026 | 194,15 | 195,63 | 193,53 | 195,04 | 0,66% | - |
| 30.12.2025 | 194,15 | 194,19 | 193,47 | 193,76 | -0,13% | - |
| 29.12.2025 | 193,60 | 194,82 | 193,42 | 194,02 | 0,19% | - |
| 23.12.2025 | 193,72 | 194,06 | 193,15 | 193,65 | 0,10% | - |
| 22.12.2025 | 193,33 | 194,11 | 193,19 | 193,46 | -0,19% | - |
| 19.12.2025 | 192,35 | 194,16 | 192,35 | 193,83 | 1,29% | - |
| 18.12.2025 | 190,47 | 191,51 | 190,19 | 191,36 | 0,61% | - |
| 17.12.2025 | 193,66 | 195,71 | 190,17 | 190,20 | -1,63% | - |
| 16.12.2025 | 193,31 | 194,33 | 192,81 | 193,36 | -0,51% | - |
| 15.12.2025 | 193,25 | 195,03 | 193,08 | 194,36 | 0,77% | - |
| 12.12.2025 | 194,04 | 195,28 | 192,78 | 192,87 | -0,42% | - |
| 11.12.2025 | 189,56 | 193,69 | 189,49 | 193,69 | 1,75% | - |
| 10.12.2025 | 190,18 | 191,23 | 190,17 | 190,36 | -0,17% | - |
| 09.12.2025 | 191,70 | 192,35 | 190,53 | 190,68 | -0,51% | - |
| 08.12.2025 | 191,48 | 192,08 | 191,07 | 191,66 | 0,05% | - |
| 05.12.2025 | 191,47 | 192,23 | 190,70 | 191,56 | 0,51% | - |
| 04.12.2025 | 189,31 | 191,11 | 188,96 | 190,59 | 1,25% | - |
| 03.12.2025 | 188,29 | 188,86 | 187,26 | 188,24 | 0,08% | - |
| 02.12.2025 | 187,66 | 189,08 | 187,65 | 188,09 | 0,23% | - |
| 01.12.2025 | 188,72 | 188,72 | 187,10 | 187,66 | -0,88% | - |
| 28.11.2025 | 187,63 | 189,43 | 187,63 | 189,33 | 0,55% | - |
| 27.11.2025 | 187,45 | 188,50 | 187,29 | 188,30 | 0,33% | - |
| 26.11.2025 | 186,93 | 187,77 | 185,77 | 187,69 | 0,95% | - |
| 25.11.2025 | 184,13 | 186,02 | 183,42 | 185,92 | 0,92% | - |
| 24.11.2025 | 183,49 | 184,91 | 183,27 | 184,22 | 0,89% | - |
| 21.11.2025 | 181,23 | 182,77 | 180,34 | 182,60 | 0,96% | - |
| 20.11.2025 | 183,70 | 184,68 | 180,79 | 180,86 | -0,91% | - |
| 19.11.2025 | 180,99 | 183,54 | 180,60 | 182,53 | 0,90% | - |
| 18.11.2025 | 183,56 | 183,68 | 180,36 | 180,91 | -1,70% | - |
| 17.11.2025 | 187,84 | 187,89 | 183,90 | 184,04 | -1,70% | - |
| 14.11.2025 | 187,69 | 187,83 | 185,12 | 187,22 | -0,13% | - |
| 13.11.2025 | 192,85 | 193,01 | 187,38 | 187,46 | -2,71% | - |
| 12.11.2025 | 191,82 | 192,87 | 191,44 | 192,69 | 0,81% | - |
| 11.11.2025 | 189,75 | 191,27 | 189,32 | 191,14 | 0,64% | - |
| 10.11.2025 | 187,47 | 189,97 | 187,37 | 189,93 | 2,05% | - |
| 07.11.2025 | 188,49 | 189,17 | 184,75 | 186,11 | -1,07% | - |
| 06.11.2025 | 192,01 | 192,01 | 187,85 | 188,13 | -1,86% | - |
| 05.11.2025 | 189,08 | 192,18 | 189,01 | 191,70 | 0,93% | - |
| 04.11.2025 | 190,43 | 190,78 | 188,33 | 189,94 | -0,94% | - |
| 03.11.2025 | 192,57 | 192,66 | 191,35 | 191,74 | -0,13% | - |
| 31.10.2025 | 193,36 | 193,47 | 191,65 | 191,98 | -0,74% | - |
| 30.10.2025 | 194,67 | 194,67 | 192,39 | 193,41 | -0,22% | - |
| 29.10.2025 | 195,73 | 195,75 | 193,29 | 193,84 | -1,04% | - |
| 28.10.2025 | 196,02 | 196,37 | 195,02 | 195,87 | -0,17% | - |
| 27.10.2025 | 196,21 | 196,50 | 195,71 | 196,21 | 0,49% | - |