Xtrackers Stoxx Europe 600 Industrial Goods Swap UCITS ETF
[WKN: DBX1F0 | ISIN: LU0292106084]
Aktienkurse
£139,346
0,18%
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 |
|---|---|---|---|---|---|---|
| 07.05.2024 | 139,90 | 140,22 | 139,32 | 139,36 | 0,19% | - |
| 06.05.2024 | 138,28 | 139,42 | 137,93 | 139,10 | 0,67% | - |
| 03.05.2024 | 136,92 | 138,61 | 136,56 | 138,17 | 1,18% | - |
| 02.05.2024 | 136,66 | 136,89 | 135,81 | 136,56 | 0,23% | - |
| 30.04.2024 | 137,58 | 137,62 | 136,17 | 136,25 | -0,82% | - |
| 29.04.2024 | 137,91 | 138,22 | 137,31 | 137,38 | -0,27% | - |
| 26.04.2024 | 135,87 | 137,78 | 135,87 | 137,76 | 2,19% | - |
| 25.04.2024 | 136,56 | 136,58 | 133,63 | 134,80 | -1,29% | - |
| 24.04.2024 | 137,02 | 137,59 | 123,63 | 136,56 | -0,09% | - |
| 23.04.2024 | 136,51 | 137,03 | 136,04 | 136,69 | 0,66% | - |
| 22.04.2024 | 136,50 | 136,65 | 135,56 | 135,80 | 0,38% | - |
| 19.04.2024 | 135,06 | 135,29 | 133,61 | 135,28 | -0,52% | - |
| 18.04.2024 | 135,47 | 136,20 | 135,05 | 135,98 | 0,97% | - |
| 17.04.2024 | 133,93 | 135,84 | 133,89 | 134,68 | 0,23% | - |
| 16.04.2024 | 134,55 | 134,96 | 133,74 | 134,37 | -1,46% | - |
| 15.04.2024 | 135,62 | 137,82 | 135,62 | 136,37 | 0,66% | - |
| 12.04.2024 | 136,46 | 137,34 | 135,23 | 135,47 | -0,23% | - |
| 11.04.2024 | 136,45 | 136,67 | 134,95 | 135,79 | -0,57% | - |
| 10.04.2024 | 137,27 | 137,79 | 135,00 | 136,57 | -0,07% | - |
| 09.04.2024 | 137,11 | 137,73 | 136,21 | 136,66 | -0,63% | - |
| 08.04.2024 | 136,55 | 137,92 | 136,54 | 137,52 | 0,66% | - |
| 05.04.2024 | 136,15 | 136,64 | 135,35 | 136,61 | -0,76% | - |
| 04.04.2024 | 137,22 | 137,74 | 136,69 | 137,65 | 0,24% | - |
| 03.04.2024 | 136,64 | 137,39 | 136,10 | 137,33 | 0,52% | - |
| 02.04.2024 | 138,40 | 138,53 | 136,57 | 136,62 | -1,06% | - |
| 28.03.2024 | 138,75 | 138,87 | 137,70 | 138,09 | -0,42% | - |
| 27.03.2024 | 138,97 | 139,26 | 138,47 | 138,68 | -0,34% | - |
| 26.03.2024 | 138,51 | 139,16 | 138,18 | 139,16 | 0,34% | - |
| 25.03.2024 | 139,65 | 139,83 | 138,37 | 138,69 | -0,84% | - |
| 22.03.2024 | 139,36 | 140,09 | 139,35 | 139,87 | 0,26% | - |
| 21.03.2024 | 138,71 | 139,51 | 138,00 | 139,51 | 1,55% | - |
| 20.03.2024 | 136,59 | 138,09 | 136,56 | 137,38 | 0,42% | - |
| 19.03.2024 | 137,25 | 137,89 | 136,07 | 136,81 | -0,46% | - |
| 18.03.2024 | 138,25 | 138,69 | 137,44 | 137,45 | -0,53% | - |
| 15.03.2024 | 137,84 | 138,56 | 137,60 | 138,18 | 0,27% | - |
| 14.03.2024 | 138,30 | 138,41 | 137,54 | 137,80 | -0,36% | - |
| 13.03.2024 | 138,21 | 138,36 | 137,54 | 138,29 | 0,22% | - |
| 12.03.2024 | 136,86 | 138,01 | 136,06 | 137,98 | 1,47% | - |
| 11.03.2024 | 136,19 | 136,24 | 135,29 | 135,98 | -0,57% | - |
| 08.03.2024 | 136,88 | 137,00 | 136,43 | 136,76 | -0,21% | - |
| 07.03.2024 | 135,59 | 137,17 | 135,48 | 137,06 | 0,75% | - |
| 06.03.2024 | 135,41 | 136,04 | 134,90 | 136,04 | 0,51% | - |
| 05.03.2024 | 136,36 | 136,42 | 135,13 | 135,34 | -0,92% | - |
| 04.03.2024 | 137,24 | 137,37 | 136,23 | 136,60 | -0,46% | - |
| 01.03.2024 | 137,81 | 138,12 | 136,46 | 137,24 | 0,00% | - |
| 29.02.2024 | 136,59 | 137,59 | 136,59 | 137,24 | 0,54% | - |
| 28.02.2024 | 135,71 | 136,51 | 135,67 | 136,51 | 0,40% | - |
| 27.02.2024 | 135,88 | 136,24 | 135,49 | 135,96 | -0,05% | - |
| 26.02.2024 | 136,11 | 136,29 | 135,77 | 136,03 | -0,17% | - |
| 23.02.2024 | 135,93 | 136,27 | 135,27 | 136,26 | 0,20% | - |
| 22.02.2024 | 135,55 | 136,26 | 135,09 | 135,99 | 1,12% | - |
| 21.02.2024 | 134,06 | 134,52 | 133,87 | 134,48 | 0,36% | - |
| 20.02.2024 | 133,87 | 134,16 | 133,42 | 134,00 | -0,03% | - |
| 19.02.2024 | 133,37 | 134,06 | 132,72 | 134,04 | 0,06% | - |
| 16.02.2024 | 133,02 | 134,13 | 133,02 | 133,96 | 1,07% | - |
| 15.02.2024 | 131,99 | 133,51 | 131,99 | 132,54 | 0,93% | - |
| 14.02.2024 | 129,68 | 131,33 | 129,66 | 131,31 | 1,42% | - |
| 13.02.2024 | 131,27 | 131,37 | 128,78 | 129,48 | -1,78% | - |
| 12.02.2024 | 131,77 | 132,36 | 131,60 | 131,83 | 0,35% | - |
| 09.02.2024 | 131,48 | 132,09 | 131,11 | 131,37 | -0,12% | - |
| 08.02.2024 | 131,16 | 132,28 | 130,46 | 131,52 | 0,47% | - |
| 07.02.2024 | 131,01 | 131,51 | 130,57 | 130,90 | -0,30% | - |
| 06.02.2024 | 130,76 | 131,35 | 129,94 | 131,30 | 1,00% | - |
| 05.02.2024 | 130,99 | 131,11 | 129,83 | 130,00 | -0,67% | - |
| 02.02.2024 | 131,28 | 131,84 | 130,56 | 130,88 | 0,31% | - |
| 01.02.2024 | 129,71 | 131,18 | 129,46 | 130,48 | 0,21% | - |
| 31.01.2024 | 130,37 | 131,29 | 130,12 | 130,20 | -0,35% | - |
| 30.01.2024 | 129,71 | 130,66 | 129,71 | 130,66 | 0,99% | - |
| 29.01.2024 | 129,89 | 129,93 | 128,96 | 129,37 | -0,60% | - |
| 26.01.2024 | 129,33 | 130,43 | 128,90 | 130,16 | 0,76% | - |
| 25.01.2024 | 128,97 | 129,55 | 128,26 | 129,18 | 0,00% | - |
| 24.01.2024 | 128,78 | 129,46 | 128,38 | 129,18 | 1,08% | - |
| 23.01.2024 | 128,45 | 128,88 | 127,77 | 127,80 | -0,34% | - |
| 22.01.2024 | 127,54 | 128,39 | 127,52 | 128,23 | 1,07% | - |
| 19.01.2024 | 128,06 | 128,28 | 126,45 | 126,87 | -0,34% | - |
| 18.01.2024 | 126,45 | 127,48 | 126,05 | 127,30 | 0,92% | - |
| 17.01.2024 | 126,99 | 126,99 | 125,73 | 126,14 | -1,61% | - |
| 16.01.2024 | 128,25 | 128,54 | 127,62 | 128,21 | -0,32% | - |
| 15.01.2024 | 129,72 | 129,80 | 128,57 | 128,62 | -0,82% | - |
| 12.01.2024 | 128,34 | 130,10 | 128,34 | 129,68 | 1,29% | - |
| 11.01.2024 | 128,72 | 129,75 | 127,88 | 128,03 | -0,22% | - |
| 10.01.2024 | 128,08 | 128,50 | 127,60 | 128,32 | 0,14% | - |
| 09.01.2024 | 128,52 | 128,55 | 127,65 | 128,13 | -0,22% | - |
| 08.01.2024 | 127,93 | 128,61 | 127,22 | 128,42 | 0,19% | - |
| 05.01.2024 | 128,25 | 128,53 | 127,07 | 128,17 | -0,94% | - |
| 04.01.2024 | 128,40 | 129,40 | 128,19 | 129,39 | 0,74% | - |
| 03.01.2024 | 131,62 | 131,78 | 128,02 | 128,44 | -2,54% | - |
| 02.01.2024 | 132,81 | 133,34 | 131,22 | 131,79 | -1,08% | - |
| 29.12.2023 | 132,85 | 133,47 | 132,84 | 133,22 | 0,25% | - |
| 28.12.2023 | 133,12 | 133,31 | 132,73 | 132,89 | -0,06% | - |
| 27.12.2023 | 132,22 | 133,29 | 131,92 | 132,97 | 0,65% | - |
| 22.12.2023 | 131,38 | 132,38 | 131,38 | 132,11 | 0,10% | - |
| 21.12.2023 | 131,42 | 132,03 | 131,08 | 131,98 | 0,11% | - |
| 20.12.2023 | 131,74 | 131,96 | 130,71 | 131,84 | 0,92% | - |
| 19.12.2023 | 129,87 | 130,80 | 129,87 | 130,63 | 0,58% | - |
| 18.12.2023 | 130,24 | 130,46 | 129,60 | 129,88 | -0,44% | - |
| 15.12.2023 | 130,08 | 130,64 | 129,50 | 130,46 | 0,52% | - |
| 14.12.2023 | 128,70 | 130,51 | 128,70 | 129,79 | 1,96% | - |
| 13.12.2023 | 127,67 | 128,19 | 127,29 | 127,29 | -0,06% | - |
| 12.12.2023 | 127,29 | 127,74 | 127,11 | 127,36 | 0,37% | - |