Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
212,800€
0,72%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 212,50 | 214,08 | 211,77 | 212,95 | 0,79% | - |
| 28.05.2026 | 215,85 | 215,85 | 211,15 | 211,27 | -2,05% | - |
| 27.05.2026 | 215,83 | 217,10 | 215,60 | 215,70 | 0,29% | - |
| 26.05.2026 | 218,20 | 218,20 | 214,27 | 215,08 | -1,44% | - |
| 25.05.2026 | 213,60 | 218,68 | 213,50 | 218,23 | 2,88% | - |
| 22.05.2026 | 212,63 | 213,63 | 211,58 | 212,13 | -0,12% | - |
| 21.05.2026 | 211,00 | 213,18 | 208,77 | 212,38 | 0,84% | - |
| 20.05.2026 | 205,77 | 211,70 | 205,08 | 210,60 | 2,05% | - |
| 19.05.2026 | 209,27 | 210,35 | 205,05 | 206,38 | -1,03% | - |
| 18.05.2026 | 208,33 | 210,93 | 205,95 | 208,52 | -0,01% | - |
| 15.05.2026 | 213,08 | 213,08 | 207,43 | 208,55 | -2,58% | - |
| 14.05.2026 | 212,38 | 214,48 | 211,70 | 214,08 | 0,95% | - |
| 13.05.2026 | 210,80 | 212,35 | 209,30 | 212,05 | 1,13% | - |
| 12.05.2026 | 214,02 | 214,02 | 209,10 | 209,68 | -1,95% | - |
| 11.05.2026 | 213,98 | 213,98 | 211,52 | 213,85 | 0,40% | - |
| 08.05.2026 | 212,85 | 214,75 | 212,83 | 213,00 | -0,04% | - |
| 07.05.2026 | 218,90 | 220,43 | 212,85 | 213,08 | -2,27% | - |
| 06.05.2026 | 212,55 | 219,45 | 212,52 | 218,02 | 2,59% | - |
| 05.05.2026 | 206,48 | 212,68 | 206,48 | 212,52 | 2,97% | - |
| 04.05.2026 | 210,60 | 211,80 | 205,80 | 206,40 | -1,88% | - |
| 30.04.2026 | 205,83 | 210,60 | 203,93 | 210,35 | 2,15% | - |
| 29.04.2026 | 207,50 | 208,38 | 205,52 | 205,93 | -0,50% | - |
| 28.04.2026 | 210,80 | 210,80 | 206,60 | 206,95 | -1,77% | - |
| 27.04.2026 | 212,80 | 213,55 | 210,00 | 210,68 | -0,78% | - |
| 24.04.2026 | 211,27 | 212,75 | 209,05 | 212,33 | 0,57% | - |
| 23.04.2026 | 211,20 | 212,75 | 209,15 | 211,13 | 0,05% | - |
| 22.04.2026 | 208,68 | 213,30 | 208,68 | 211,02 | 0,62% | - |
| 21.04.2026 | 212,65 | 213,00 | 209,33 | 209,73 | -1,07% | - |
| 20.04.2026 | 213,65 | 213,65 | 210,52 | 212,00 | -1,07% | - |
| 17.04.2026 | 208,33 | 215,15 | 207,58 | 214,30 | 3,07% | - |
| 16.04.2026 | 207,88 | 209,63 | 207,73 | 207,93 | 0,04% | - |
| 15.04.2026 | 208,52 | 208,93 | 207,70 | 207,85 | -0,32% | - |
| 14.04.2026 | 205,93 | 209,05 | 205,45 | 208,52 | 1,32% | - |
| 13.04.2026 | 204,93 | 205,88 | 202,15 | 205,80 | 0,01% | - |
| 10.04.2026 | 203,90 | 207,30 | 203,75 | 205,77 | 1,74% | - |
| 09.04.2026 | 203,80 | 203,80 | 202,05 | 202,25 | -1,05% | - |
| 08.04.2026 | 192,29 | 205,48 | 192,29 | 204,40 | 6,77% | - |
| 07.04.2026 | 192,46 | 194,59 | 189,70 | 191,44 | -0,57% | - |
| 02.04.2026 | 190,47 | 193,27 | 188,54 | 192,54 | -0,75% | - |
| 01.04.2026 | 189,87 | 194,28 | 189,87 | 193,99 | 2,69% | - |
| 31.03.2026 | 185,15 | 189,94 | 184,80 | 188,90 | 2,26% | - |
| 30.03.2026 | 184,92 | 186,94 | 184,16 | 184,73 | 0,07% | - |
| 27.03.2026 | 188,81 | 190,66 | 184,51 | 184,60 | -2,31% | - |
| 26.03.2026 | 191,04 | 191,48 | 188,36 | 188,97 | -1,34% | - |
| 25.03.2026 | 189,87 | 193,55 | 189,66 | 191,54 | 1,25% | - |
| 24.03.2026 | 188,11 | 190,30 | 186,08 | 189,17 | -0,60% | 2,00 |
| 23.03.2026 | 184,07 | 192,55 | 179,78 | 190,32 | 3,31% | - |
| 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% | - |