£97,630
-0,16%
Echtzeitkurs Xtrackers Stoxx Europe 600 Oil & Gas Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Oil & Gas Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2023 | 97,34 | 97,63 | 97,34 | 97,63 | -0,16% | - |
| 13.03.2023 | 98,22 | 98,22 | 97,62 | 97,79 | -1,00% | - |
| 10.03.2023 | 98,25 | 99,15 | 97,98 | 98,77 | -1,12% | - |
| 09.03.2023 | 101,51 | 101,86 | 99,29 | 99,89 | -1,08% | - |
| 08.03.2023 | 100,86 | 101,58 | 100,84 | 100,98 | -0,32% | - |
| 07.03.2023 | 101,07 | 101,66 | 100,99 | 101,31 | -0,10% | - |
| 06.03.2023 | 100,51 | 101,60 | 100,46 | 101,41 | 0,63% | - |
| 03.03.2023 | 101,65 | 101,65 | 98,81 | 100,78 | -0,81% | - |
| 02.03.2023 | 99,76 | 101,60 | 99,76 | 101,60 | 1,50% | - |
| 01.03.2023 | 100,48 | 100,82 | 99,65 | 100,10 | 0,47% | - |
| 28.02.2023 | 100,19 | 100,96 | 99,63 | 99,63 | -0,77% | - |
| 27.02.2023 | 99,95 | 101,13 | 99,66 | 100,40 | 0,85% | - |
| 24.02.2023 | 99,73 | 100,41 | 99,02 | 99,55 | 0,20% | - |
| 23.02.2023 | 98,51 | 99,93 | 98,00 | 99,35 | 0,91% | - |
| 22.02.2023 | 99,33 | 99,43 | 98,20 | 98,45 | -1,24% | - |
| 21.02.2023 | 101,12 | 101,53 | 99,55 | 99,69 | -1,69% | - |
| 20.02.2023 | 101,29 | 101,74 | 101,14 | 101,40 | -0,13% | - |
| 17.02.2023 | 103,03 | 103,11 | 101,07 | 101,53 | -1,85% | - |
| 16.02.2023 | 102,77 | 103,59 | 102,18 | 103,44 | 0,95% | - |
| 15.02.2023 | 102,38 | 103,04 | 101,98 | 102,47 | 0,14% | - |
| 14.02.2023 | 102,21 | 102,82 | 101,59 | 102,32 | 0,41% | - |
| 13.02.2023 | 102,44 | 102,46 | 101,63 | 101,91 | -0,39% | - |
| 10.02.2023 | 99,12 | 102,42 | 98,96 | 102,30 | 2,85% | - |
| 09.02.2023 | 98,85 | 100,10 | 98,60 | 99,47 | 1,16% | - |
| 08.02.2023 | 97,30 | 99,38 | 97,20 | 98,33 | 1,66% | - |
| 07.02.2023 | 94,09 | 96,73 | 94,09 | 96,73 | 2,83% | - |
| 06.02.2023 | 94,86 | 95,37 | 93,67 | 94,07 | -1,49% | - |
| 03.02.2023 | 93,61 | 96,51 | 93,61 | 95,49 | 2,02% | - |
| 02.02.2023 | 95,88 | 95,88 | 93,40 | 93,59 | -1,55% | - |
| 01.02.2023 | 96,05 | 96,62 | 94,90 | 95,07 | -0,72% | - |
| 31.01.2023 | 95,69 | 95,80 | 94,46 | 95,76 | -0,12% | - |
| 30.01.2023 | 95,72 | 96,39 | 95,35 | 95,87 | -0,27% | - |
| 27.01.2023 | 95,67 | 97,14 | 95,67 | 96,13 | 0,87% | - |
| 26.01.2023 | 95,27 | 95,60 | 94,61 | 95,30 | 0,52% | - |
| 25.01.2023 | 95,83 | 95,98 | 93,95 | 94,81 | -1,11% | - |
| 24.01.2023 | 96,65 | 96,71 | 95,38 | 95,87 | -0,74% | - |
| 23.01.2023 | 96,24 | 96,93 | 95,77 | 96,58 | 0,82% | - |
| 20.01.2023 | 96,30 | 97,00 | 95,53 | 95,79 | 0,55% | - |
| 19.01.2023 | 96,83 | 96,83 | 95,00 | 95,27 | -1,68% | - |
| 18.01.2023 | 97,20 | 97,99 | 96,90 | 96,90 | -0,31% | - |
| 17.01.2023 | 97,12 | 98,12 | 96,35 | 97,20 | -0,18% | - |
| 16.01.2023 | 98,12 | 98,51 | 97,15 | 97,38 | -0,74% | - |
| 13.01.2023 | 98,33 | 98,76 | 97,86 | 98,10 | -0,16% | - |
| 12.01.2023 | 96,74 | 98,32 | 96,74 | 98,26 | 1,69% | - |
| 11.01.2023 | 96,34 | 97,26 | 95,98 | 96,62 | 0,92% | - |
| 10.01.2023 | 95,84 | 96,76 | 95,49 | 95,74 | -0,38% | - |
| 09.01.2023 | 95,62 | 97,00 | 95,32 | 96,11 | 0,27% | - |
| 06.01.2023 | 94,97 | 96,01 | 94,76 | 95,85 | 1,23% | - |
| 05.01.2023 | 93,38 | 94,88 | 93,33 | 94,69 | 1,57% | - |
| 04.01.2023 | 96,21 | 96,38 | 93,15 | 93,22 | -3,12% | - |
| 03.01.2023 | 97,56 | 99,61 | 95,91 | 96,22 | -1,70% | - |
| 02.01.2023 | 96,34 | 98,03 | 96,34 | 97,88 | 1,71% | - |
| 30.12.2022 | 96,39 | 96,69 | 96,08 | 96,24 | -0,60% | - |
| 29.12.2022 | 96,34 | 97,16 | 95,68 | 96,81 | 0,07% | - |
| 28.12.2022 | 97,78 | 98,30 | 96,13 | 96,74 | -1,35% | - |
| 27.12.2022 | 97,57 | 98,32 | 97,57 | 98,07 | 1,03% | - |
| 23.12.2022 | 96,54 | 97,19 | 96,02 | 97,07 | 0,76% | - |
| 22.12.2022 | 96,90 | 98,13 | 96,20 | 96,33 | -0,27% | - |
| 21.12.2022 | 94,59 | 96,72 | 94,36 | 96,59 | 2,51% | - |
| 20.12.2022 | 93,07 | 94,70 | 92,46 | 94,23 | 0,70% | - |
| 19.12.2022 | 92,43 | 94,36 | 92,38 | 93,58 | 1,65% | - |
| 16.12.2022 | 93,79 | 94,14 | 91,77 | 92,05 | -1,45% | - |
| 15.12.2022 | 93,29 | 94,61 | 92,97 | 93,41 | -0,56% | - |
| 14.12.2022 | 94,40 | 95,33 | 93,42 | 93,94 | -0,66% | - |
| 13.12.2022 | 93,32 | 95,05 | 93,31 | 94,56 | 1,64% | - |
| 12.12.2022 | 92,15 | 93,21 | 91,92 | 93,03 | 0,56% | - |
| 09.12.2022 | 93,75 | 93,75 | 91,50 | 92,52 | -1,08% | - |
| 08.12.2022 | 93,52 | 94,99 | 93,36 | 93,53 | 0,13% | - |
| 07.12.2022 | 94,83 | 94,83 | 93,27 | 93,41 | -1,69% | - |
| 06.12.2022 | 95,78 | 95,92 | 94,28 | 95,02 | -1,45% | - |
| 05.12.2022 | 96,23 | 97,59 | 95,61 | 96,42 | 0,24% | - |
| 02.12.2022 | 97,00 | 97,00 | 95,18 | 96,19 | -0,90% | - |
| 01.12.2022 | 99,28 | 99,28 | 97,02 | 97,06 | -2,51% | - |
| 30.11.2022 | 98,09 | 99,67 | 97,67 | 99,56 | 2,10% | - |
| 29.11.2022 | 96,19 | 98,38 | 96,19 | 97,52 | 1,85% | - |
| 28.11.2022 | 95,47 | 95,89 | 94,43 | 95,75 | -1,10% | - |
| 25.11.2022 | 95,73 | 97,22 | 95,71 | 96,81 | 1,04% | - |
| 24.11.2022 | 95,79 | 96,27 | 95,17 | 95,82 | 0,16% | - |
| 23.11.2022 | 96,52 | 98,12 | 95,33 | 95,66 | -0,25% | - |
| 22.11.2022 | 91,69 | 96,04 | 91,65 | 95,90 | 4,49% | - |
| 21.11.2022 | 94,05 | 94,78 | 91,53 | 91,78 | -2,82% | - |
| 18.11.2022 | 95,28 | 96,51 | 93,57 | 94,44 | -0,95% | - |
| 17.11.2022 | 96,58 | 96,69 | 95,19 | 95,35 | -1,49% | - |
| 16.11.2022 | 96,58 | 98,38 | 96,53 | 96,79 | 0,48% | - |
| 15.11.2022 | 96,44 | 96,48 | 95,39 | 96,33 | -0,02% | - |
| 14.11.2022 | 96,05 | 96,75 | 95,23 | 96,35 | 0,46% | - |
| 11.11.2022 | 95,51 | 96,59 | 94,04 | 95,90 | 1,38% | - |
| 10.11.2022 | 95,23 | 96,56 | 93,93 | 94,60 | -1,57% | - |
| 09.11.2022 | 97,09 | 97,29 | 95,86 | 96,11 | -1,07% | - |
| 08.11.2022 | 99,11 | 99,11 | 97,06 | 97,15 | -2,23% | - |
| 07.11.2022 | 99,08 | 99,76 | 98,35 | 99,37 | 0,01% | - |
| 04.11.2022 | 97,90 | 100,08 | 97,49 | 99,36 | 2,12% | - |
| 03.11.2022 | 94,34 | 97,40 | 94,31 | 97,30 | 2,13% | - |
| 02.11.2022 | 95,76 | 96,20 | 94,44 | 95,27 | -0,13% | - |
| 01.11.2022 | 94,65 | 95,81 | 94,53 | 95,39 | 1,86% | - |
| 31.10.2022 | 93,17 | 94,43 | 91,47 | 93,65 | 0,87% | - |
| 28.10.2022 | 92,60 | 94,55 | 92,60 | 92,84 | -0,68% | - |
| 27.10.2022 | 90,37 | 93,86 | 90,30 | 93,47 | 3,07% | - |
| 26.10.2022 | 90,22 | 90,84 | 89,53 | 90,68 | 0,43% | - |
| 25.10.2022 | 91,93 | 91,98 | 90,14 | 90,30 | -1,59% | - |