Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
211,700€
-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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 213,23 | 214,65 | 211,25 | 211,90 | -0,28% | - |
| 11.11.2026 | 211,13 | 212,58 | 210,30 | 212,50 | 1,02% | - |
| 10.11.2026 | 210,50 | 212,27 | 209,33 | 210,35 | 0,15% | - |
| 09.11.2026 | 204,00 | 210,23 | 203,65 | 210,02 | 3,22% | - |
| 06.11.2026 | 203,40 | 205,02 | 202,02 | 203,48 | -0,34% | - |
| 05.11.2026 | 209,43 | 210,50 | 203,98 | 204,18 | -2,54% | - |
| 04.11.2026 | 208,05 | 210,35 | 207,45 | 209,50 | 0,59% | - |
| 03.11.2026 | 207,70 | 210,75 | 206,27 | 208,27 | -0,12% | - |
| 02.11.2026 | 206,63 | 209,60 | 205,52 | 208,52 | 1,21% | - |
| 30.10.2026 | 209,58 | 209,75 | 204,93 | 206,02 | -1,80% | - |
| 29.10.2026 | 207,05 | 210,65 | 206,77 | 209,80 | 1,51% | - |
| 28.10.2026 | 205,63 | 207,65 | 205,27 | 206,68 | 0,41% | - |
| 27.10.2026 | 203,13 | 205,95 | 202,63 | 205,83 | 1,44% | - |
| 26.10.2026 | 200,15 | 203,45 | 199,91 | 202,90 | 1,57% | - |
| 23.10.2026 | 202,50 | 202,93 | 198,49 | 199,76 | -1,57% | - |
| 22.10.2026 | 206,70 | 206,73 | 201,88 | 202,95 | -1,98% | - |
| 21.10.2026 | 205,88 | 208,27 | 205,23 | 207,05 | 0,63% | - |
| 20.10.2026 | 206,40 | 206,65 | 202,90 | 205,75 | -0,29% | - |
| 19.10.2026 | 209,35 | 210,13 | 206,27 | 206,35 | -1,00% | - |
| 16.10.2026 | 209,18 | 210,75 | 208,18 | 208,43 | 0,17% | - |
| 15.10.2026 | 207,50 | 208,15 | 204,35 | 208,08 | 0,16% | - |
| 14.10.2026 | 209,08 | 210,68 | 207,52 | 207,75 | -0,56% | - |
| 13.10.2026 | 209,70 | 211,15 | 208,38 | 208,93 | -0,36% | - |
| 12.10.2026 | 209,43 | 210,33 | 209,05 | 209,68 | 0,43% | - |
| 09.10.2026 | 206,25 | 208,77 | 205,98 | 208,77 | 1,53% | - |
| 08.10.2026 | 206,80 | 207,23 | 203,93 | 205,63 | -0,75% | - |
| 07.10.2026 | 210,18 | 210,60 | 206,60 | 207,18 | -1,52% | - |
| 06.10.2026 | 211,58 | 212,45 | 210,38 | 210,38 | -0,59% | - |
| 05.10.2026 | 213,00 | 213,02 | 210,08 | 211,63 | -0,73% | - |
| 02.10.2026 | 210,25 | 213,83 | 209,75 | 213,18 | 1,69% | - |
| 01.10.2026 | 210,13 | 211,38 | 208,35 | 209,63 | -0,38% | - |
| 30.09.2026 | 214,02 | 214,60 | 210,30 | 210,43 | -1,19% | - |
| 29.09.2026 | 211,98 | 214,83 | 211,60 | 212,95 | 0,08% | - |
| 28.09.2026 | 212,70 | 213,98 | 211,25 | 212,77 | -0,25% | - |
| 25.09.2026 | 212,27 | 213,88 | 211,68 | 213,30 | 0,48% | - |
| 24.09.2026 | 213,68 | 214,00 | 211,20 | 212,27 | -0,75% | - |
| 23.09.2026 | 215,58 | 215,77 | 212,95 | 213,88 | -0,63% | - |
| 22.09.2026 | 213,48 | 215,98 | 212,48 | 215,23 | 0,74% | - |
| 21.09.2026 | 210,15 | 213,70 | 210,02 | 213,65 | 2,14% | - |
| 18.09.2026 | 210,90 | 212,00 | 208,95 | 209,18 | -0,82% | - |
| 17.09.2026 | 209,68 | 212,45 | 209,18 | 210,90 | 1,54% | - |
| 16.09.2026 | 206,77 | 209,15 | 206,70 | 207,70 | 0,48% | - |
| 15.09.2026 | 206,48 | 207,15 | 204,35 | 206,70 | 0,02% | - |
| 14.09.2026 | 210,58 | 210,58 | 205,00 | 206,65 | -1,86% | - |
| 11.09.2026 | 210,73 | 211,43 | 208,40 | 210,58 | 0,93% | - |
| 10.09.2026 | 210,75 | 211,90 | 208,30 | 208,63 | -1,06% | - |
| 09.09.2026 | 214,70 | 215,35 | 210,48 | 210,85 | -2,33% | - |
| 08.09.2026 | 214,70 | 216,25 | 213,45 | 215,88 | 0,54% | - |
| 07.09.2026 | 214,18 | 215,20 | 213,88 | 214,73 | 0,35% | - |
| 04.09.2026 | 213,80 | 214,90 | 213,13 | 213,98 | 0,23% | - |
| 03.09.2026 | 217,02 | 217,02 | 211,83 | 213,48 | 0,55% | - |
| 02.09.2026 | 217,02 | 217,02 | 211,15 | 212,30 | -0,42% | - |
| 01.09.2026 | 217,02 | 217,40 | 213,08 | 213,20 | -1,64% | - |
| 31.08.2026 | 221,58 | 221,58 | 216,60 | 216,75 | -1,69% | - |
| 28.08.2026 | 220,90 | 222,25 | 220,15 | 220,48 | -0,15% | - |
| 27.08.2026 | 221,60 | 222,83 | 220,00 | 220,80 | -0,38% | - |
| 26.08.2026 | 218,95 | 223,60 | 218,95 | 221,65 | 0,23% | - |
| 25.08.2026 | 218,93 | 222,55 | 218,93 | 221,15 | 1,02% | - |
| 24.08.2026 | 219,83 | 220,73 | 218,45 | 218,93 | -0,41% | - |
| 21.08.2026 | 218,55 | 220,70 | 218,50 | 219,83 | 0,61% | - |
| 20.08.2026 | 219,68 | 220,18 | 218,18 | 218,50 | -0,49% | - |
| 19.08.2026 | 220,45 | 221,60 | 219,25 | 219,58 | -0,43% | - |
| 18.08.2026 | 224,85 | 224,85 | 219,83 | 220,52 | -1,72% | - |
| 17.08.2026 | 224,83 | 226,25 | 224,30 | 224,38 | -0,28% | - |
| 14.08.2026 | 225,10 | 225,85 | 224,60 | 225,00 | 0,07% | - |
| 13.08.2026 | 225,55 | 226,43 | 224,23 | 224,85 | -0,31% | - |
| 12.08.2026 | 223,75 | 227,08 | 223,73 | 225,55 | 0,82% | - |
| 11.08.2026 | 223,73 | 225,00 | 222,33 | 223,73 | 0,10% | - |
| 10.08.2026 | 223,80 | 224,45 | 223,15 | 223,50 | -0,17% | - |
| 07.08.2026 | 222,68 | 225,20 | 222,50 | 223,88 | 0,54% | - |
| 06.08.2026 | 224,45 | 226,38 | 222,43 | 222,68 | -0,86% | - |
| 05.08.2026 | 224,48 | 226,43 | 223,75 | 224,60 | 0,18% | - |
| 04.08.2026 | 220,65 | 224,38 | 220,60 | 224,20 | 1,77% | - |
| 03.08.2026 | 217,65 | 221,80 | 217,65 | 220,30 | 1,14% | - |
| 31.07.2026 | 211,45 | 220,73 | 211,45 | 217,83 | 0,23% | - |
| 30.07.2026 | 211,55 | 217,40 | 211,45 | 217,33 | 2,33% | - |
| 29.07.2026 | 214,13 | 214,38 | 211,83 | 212,38 | -0,88% | - |
| 28.07.2026 | 214,55 | 215,33 | 212,55 | 214,25 | -0,08% | - |
| 27.07.2026 | 214,95 | 217,10 | 213,38 | 214,43 | 0,67% | - |
| 24.07.2026 | 211,02 | 213,83 | 210,63 | 213,00 | 0,94% | - |
| 23.07.2026 | 212,77 | 213,15 | 210,33 | 211,02 | -0,79% | - |
| 22.07.2026 | 209,43 | 213,70 | 209,43 | 212,70 | -0,02% | - |
| 21.07.2026 | 209,30 | 212,85 | 209,30 | 212,75 | 1,38% | - |
| 20.07.2026 | 210,70 | 212,70 | 209,60 | 209,85 | -0,13% | - |
| 17.07.2026 | 211,27 | 211,27 | 208,33 | 210,13 | -0,65% | - |
| 16.07.2026 | 213,27 | 214,45 | 209,43 | 211,50 | -0,82% | - |
| 15.07.2026 | 212,88 | 214,55 | 211,70 | 213,25 | 0,09% | - |
| 14.07.2026 | 211,73 | 214,10 | 210,23 | 213,05 | 0,66% | - |
| 13.07.2026 | 214,13 | 214,13 | 211,58 | 211,65 | -1,23% | - |
| 10.07.2026 | 214,35 | 214,70 | 212,15 | 214,27 | 0,11% | - |
| 09.07.2026 | 212,83 | 214,70 | 212,45 | 214,05 | 1,22% | - |
| 08.07.2026 | 216,68 | 216,80 | 211,10 | 211,48 | -2,55% | - |
| 07.07.2026 | 222,60 | 222,60 | 216,80 | 217,00 | -2,43% | - |
| 06.07.2026 | 222,35 | 223,00 | 220,88 | 222,40 | 0,00% | - |
| 03.07.2026 | 219,55 | 223,10 | 219,55 | 222,40 | 1,51% | - |
| 02.07.2026 | 216,73 | 221,52 | 215,15 | 219,10 | 1,07% | - |
| 01.07.2026 | 213,65 | 218,20 | 213,65 | 216,77 | -0,38% | - |
| 30.06.2026 | 213,65 | 218,20 | 213,65 | 217,60 | 1,82% | - |
| 29.06.2026 | 215,70 | 215,70 | 211,40 | 213,70 | 0,79% | - |
| 26.06.2026 | 215,70 | 215,70 | 211,45 | 212,02 | -1,72% | - |