Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
181,390€
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 ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 180,76 | 181,34 | 179,55 | 181,32 | 0,34% | - |
| 27.02.2025 | 182,99 | 183,53 | 180,26 | 180,71 | -1,25% | - |
| 26.02.2025 | 181,82 | 184,84 | 181,82 | 182,99 | 0,67% | - |
| 25.02.2025 | 182,11 | 182,47 | 180,95 | 181,77 | -0,16% | - |
| 24.02.2025 | 184,60 | 186,39 | 181,88 | 182,07 | -1,35% | - |
| 21.02.2025 | 185,43 | 186,92 | 184,22 | 184,56 | -0,46% | - |
| 20.02.2025 | 184,55 | 186,96 | 184,45 | 185,41 | 0,50% | - |
| 19.02.2025 | 188,06 | 188,21 | 184,15 | 184,48 | -1,84% | - |
| 18.02.2025 | 186,42 | 188,19 | 186,31 | 187,94 | 0,79% | - |
| 17.02.2025 | 185,25 | 186,50 | 185,16 | 186,47 | 0,66% | - |
| 14.02.2025 | 185,04 | 186,21 | 185,04 | 185,24 | 0,10% | - |
| 13.02.2025 | 182,01 | 185,72 | 182,01 | 185,06 | 1,66% | - |
| 12.02.2025 | 182,18 | 182,78 | 180,22 | 182,04 | 0,01% | - |
| 11.02.2025 | 180,43 | 182,24 | 180,23 | 182,03 | 0,85% | - |
| 10.02.2025 | 178,11 | 180,58 | 178,11 | 180,50 | 1,35% | - |
| 07.02.2025 | 178,70 | 179,89 | 177,88 | 178,10 | -0,33% | - |
| 06.02.2025 | 176,61 | 179,31 | 176,41 | 178,69 | 1,17% | - |
| 05.02.2025 | 176,29 | 176,72 | 174,86 | 176,62 | 0,23% | - |
| 04.02.2025 | 175,70 | 176,66 | 174,28 | 176,21 | 0,38% | - |
| 03.02.2025 | 177,80 | 178,08 | 173,71 | 175,54 | -1,29% | - |
| 31.01.2025 | 178,49 | 179,53 | 177,64 | 177,84 | -0,29% | - |
| 30.01.2025 | 176,74 | 179,52 | 176,65 | 178,35 | 0,92% | - |
| 29.01.2025 | 174,85 | 177,55 | 174,76 | 176,73 | 1,08% | - |
| 28.01.2025 | 176,52 | 176,69 | 174,03 | 174,84 | -0,96% | - |
| 27.01.2025 | 179,34 | 179,36 | 173,62 | 176,53 | -1,57% | - |
| 24.01.2025 | 180,44 | 180,65 | 178,93 | 179,34 | -0,52% | - |
| 23.01.2025 | 178,25 | 180,46 | 178,16 | 180,28 | 1,13% | - |
| 22.01.2025 | 177,93 | 179,74 | 177,53 | 178,26 | 0,29% | - |
| 21.01.2025 | 176,64 | 177,78 | 175,76 | 177,75 | 0,74% | - |
| 20.01.2025 | 175,39 | 176,60 | 175,15 | 176,44 | 0,59% | - |
| 17.01.2025 | 172,89 | 175,63 | 172,89 | 175,41 | 1,48% | - |
| 16.01.2025 | 171,84 | 173,08 | 171,32 | 172,85 | 0,59% | - |
| 15.01.2025 | 169,20 | 172,14 | 169,12 | 171,84 | 1,57% | - |
| 14.01.2025 | 169,54 | 170,47 | 168,60 | 169,18 | -0,21% | - |
| 13.01.2025 | 170,39 | 170,39 | 167,74 | 169,54 | -0,51% | - |
| 10.01.2025 | 172,11 | 172,36 | 169,95 | 170,41 | -0,98% | - |
| 09.01.2025 | 171,60 | 172,31 | 170,61 | 172,09 | 0,29% | - |
| 08.01.2025 | 171,61 | 172,78 | 170,75 | 171,60 | 0,00% | - |
| 07.01.2025 | 171,26 | 172,70 | 171,03 | 171,60 | 0,20% | - |
| 06.01.2025 | 169,91 | 172,33 | 169,12 | 171,26 | 1,25% | - |
| 03.01.2025 | 169,90 | 170,26 | 168,69 | 169,14 | -0,37% | - |
| 02.01.2025 | 168,49 | 170,58 | 168,49 | 169,77 | 0,77% | - |
| 30.12.2024 | 168,93 | 169,07 | 168,30 | 168,48 | -0,12% | - |
| 27.12.2024 | 169,23 | 169,85 | 167,21 | 168,68 | -0,32% | - |
| 23.12.2024 | 169,03 | 169,26 | 167,54 | 169,22 | 0,50% | - |
| 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% | - |