82,830€
0,11%
Echtzeitkurs Xtrackers Stoxx Europe 600 Oil & Gas Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Oil & Gas Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 82,85 | 83,36 | 82,46 | 82,87 | -0,10% | - |
| 16.12.2021 | 81,84 | 82,96 | 81,84 | 82,95 | 1,72% | - |
| 15.12.2021 | 81,67 | 81,99 | 81,54 | 81,54 | -1,02% | - |
| 14.12.2021 | 82,61 | 82,61 | 81,86 | 82,38 | -0,56% | - |
| 13.12.2021 | 83,41 | 83,65 | 82,79 | 82,85 | -0,13% | - |
| 10.12.2021 | 82,86 | 83,32 | 82,46 | 82,96 | -0,14% | - |
| 09.12.2021 | 84,12 | 84,25 | 82,73 | 83,08 | -1,53% | - |
| 08.12.2021 | 84,04 | 84,78 | 83,60 | 84,37 | -0,30% | - |
| 07.12.2021 | 83,68 | 84,62 | 83,37 | 84,62 | 2,25% | - |
| 06.12.2021 | 81,33 | 83,27 | 81,33 | 82,76 | 1,78% | - |
| 03.12.2021 | 81,43 | 82,23 | 81,31 | 81,31 | 0,82% | - |
| 02.12.2021 | 79,32 | 80,65 | 79,13 | 80,65 | 0,17% | - |
| 01.12.2021 | 79,77 | 80,87 | 79,53 | 80,51 | 2,46% | - |
| 30.11.2021 | 79,67 | 79,67 | 77,32 | 78,58 | -1,46% | - |
| 29.11.2021 | 78,86 | 79,94 | 78,86 | 79,74 | 1,32% | - |
| 26.11.2021 | 81,29 | 81,29 | 78,47 | 78,71 | -4,96% | - |
| 25.11.2021 | 82,79 | 83,35 | 82,79 | 82,82 | 0,01% | - |
| 24.11.2021 | 83,36 | 83,67 | 82,46 | 82,81 | -0,49% | - |
| 23.11.2021 | 81,85 | 83,29 | 81,18 | 83,21 | 1,11% | - |
| 22.11.2021 | 81,35 | 82,31 | 80,46 | 82,30 | 1,51% | - |
| 19.11.2021 | 82,95 | 84,41 | 80,56 | 81,08 | -2,41% | - |
| 18.11.2021 | 83,79 | 83,86 | 82,68 | 83,08 | -1,51% | - |
| 17.11.2021 | 84,81 | 85,27 | 84,15 | 84,35 | -1,56% | - |
| 16.11.2021 | 85,94 | 86,32 | 85,68 | 85,69 | 1,56% | - |
| 15.11.2021 | 83,68 | 84,38 | 82,40 | 84,37 | 0,63% | - |
| 12.11.2021 | 84,70 | 85,02 | 83,60 | 83,84 | -0,48% | - |
| 11.11.2021 | 85,04 | 85,12 | 84,24 | 84,24 | -2,05% | - |
| 10.11.2021 | 85,69 | 86,26 | 85,26 | 86,01 | 1,00% | - |
| 09.11.2021 | 85,54 | 86,19 | 85,08 | 85,15 | 0,08% | - |
| 08.11.2021 | 86,58 | 86,58 | 84,98 | 85,09 | 0,11% | - |
| 05.11.2021 | 83,79 | 85,44 | 82,50 | 85,00 | 0,99% | - |
| 04.11.2021 | 83,27 | 84,90 | 83,27 | 84,16 | 0,43% | - |
| 03.11.2021 | 84,91 | 84,91 | 83,41 | 83,80 | -0,72% | - |
| 02.11.2021 | 85,17 | 85,36 | 83,70 | 84,41 | -1,59% | - |
| 01.11.2021 | 85,74 | 85,81 | 85,27 | 85,78 | 1,95% | - |
| 29.10.2021 | 84,75 | 85,24 | 84,13 | 84,14 | 0,05% | - |
| 28.10.2021 | 86,06 | 86,06 | 84,09 | 84,09 | -2,22% | - |
| 27.10.2021 | 86,80 | 87,09 | 85,31 | 86,00 | -0,96% | - |
| 26.10.2021 | 86,92 | 87,21 | 86,37 | 86,83 | -0,16% | - |
| 25.10.2021 | 86,37 | 87,02 | 86,35 | 86,97 | 0,43% | - |
| 22.10.2021 | 86,55 | 86,61 | 86,16 | 86,60 | -1,29% | - |
| 21.10.2021 | 88,42 | 88,42 | 87,15 | 87,74 | -0,94% | - |
| 20.10.2021 | 87,37 | 88,57 | 86,59 | 88,57 | 1,25% | - |
| 19.10.2021 | 87,12 | 87,49 | 86,41 | 87,48 | 0,19% | - |
| 18.10.2021 | 86,41 | 87,40 | 86,41 | 87,31 | 1,10% | - |
| 15.10.2021 | 85,47 | 86,90 | 85,47 | 86,36 | 0,67% | - |
| 14.10.2021 | 84,44 | 85,85 | 84,44 | 85,78 | 2,47% | - |
| 13.10.2021 | 84,68 | 84,81 | 83,67 | 83,72 | -2,00% | - |
| 12.10.2021 | 83,25 | 85,45 | 83,25 | 85,42 | -0,36% | - |
| 11.10.2021 | 84,87 | 85,73 | 84,77 | 85,73 | 1,45% | - |
| 08.10.2021 | 83,35 | 84,51 | 83,35 | 84,51 | 1,90% | - |
| 07.10.2021 | 83,24 | 83,36 | 81,37 | 82,93 | -0,80% | - |
| 06.10.2021 | 84,08 | 84,47 | 83,36 | 83,60 | -1,26% | - |
| 05.10.2021 | 83,44 | 84,69 | 83,31 | 84,67 | 15,35% | - |
| 10.09.2021 | 73,31 | 73,95 | 73,15 | 73,40 | 0,10% | - |
| 09.09.2021 | 73,16 | 73,69 | 72,86 | 73,33 | -0,89% | - |
| 08.09.2021 | 74,27 | 75,00 | 73,55 | 73,99 | -1,39% | - |
| 07.09.2021 | 74,73 | 75,25 | 74,26 | 75,04 | 0,43% | - |
| 06.09.2021 | 74,81 | 75,09 | 74,13 | 74,72 | 0,53% | - |
| 03.09.2021 | 74,35 | 74,98 | 74,31 | 74,32 | -0,91% | - |
| 02.09.2021 | 73,10 | 75,00 | 73,10 | 75,00 | 1,90% | - |
| 01.09.2021 | 74,11 | 74,75 | 73,60 | 73,60 | -0,05% | - |
| 31.08.2021 | 73,79 | 74,57 | 73,40 | 73,64 | -0,86% | - |
| 27.08.2021 | 74,13 | 74,31 | 73,09 | 74,28 | 0,71% | - |
| 26.08.2021 | 73,98 | 73,98 | 73,15 | 73,76 | 0,29% | - |
| 25.08.2021 | 73,84 | 74,23 | 73,38 | 73,54 | -0,42% | - |
| 24.08.2021 | 73,02 | 74,03 | 73,02 | 73,85 | 0,77% | - |
| 23.08.2021 | 72,29 | 73,33 | 71,89 | 73,29 | 3,19% | - |
| 20.08.2021 | 71,63 | 72,00 | 70,95 | 71,02 | -0,71% | - |
| 19.08.2021 | 73,80 | 73,80 | 71,42 | 71,53 | -3,08% | - |
| 18.08.2021 | 73,46 | 74,08 | 72,97 | 73,80 | -0,03% | - |
| 17.08.2021 | 72,55 | 73,84 | 72,45 | 73,82 | 0,70% | - |
| 16.08.2021 | 74,57 | 74,57 | 72,93 | 73,31 | -1,37% | - |
| 13.08.2021 | 74,56 | 75,04 | 74,32 | 74,33 | -0,34% | - |
| 12.08.2021 | 74,80 | 75,52 | 74,49 | 74,58 | -0,22% | - |
| 11.08.2021 | 74,05 | 74,97 | 73,84 | 74,74 | 0,52% | - |
| 10.08.2021 | 74,13 | 74,70 | 73,75 | 74,36 | 1,24% | - |
| 09.08.2021 | 74,10 | 74,56 | 73,27 | 73,45 | -1,10% | - |
| 06.08.2021 | 73,66 | 74,38 | 73,40 | 74,27 | 0,47% | - |
| 05.08.2021 | 72,54 | 73,92 | 72,54 | 73,92 | 0,66% | - |
| 04.08.2021 | 73,87 | 74,32 | 72,72 | 73,44 | -0,27% | - |
| 03.08.2021 | 71,79 | 73,65 | 71,79 | 73,64 | 2,14% | - |
| 02.08.2021 | 71,52 | 72,96 | 71,52 | 72,10 | 0,35% | - |
| 30.07.2021 | 72,37 | 72,80 | 71,61 | 71,85 | -1,35% | - |
| 29.07.2021 | 72,52 | 73,44 | 72,51 | 72,83 | 2,27% | - |
| 28.07.2021 | 71,42 | 71,78 | 71,21 | 71,21 | -0,25% | - |
| 27.07.2021 | 71,80 | 71,92 | 70,85 | 71,39 | -0,66% | - |
| 26.07.2021 | 70,48 | 72,10 | 69,94 | 71,87 | 1,14% | - |
| 23.07.2021 | 71,21 | 71,66 | 70,68 | 71,06 | 0,32% | - |
| 22.07.2021 | 71,67 | 71,78 | 70,76 | 70,83 | -0,26% | - |
| 21.07.2021 | 69,09 | 71,04 | 68,81 | 71,02 | 3,10% | - |
| 20.07.2021 | 68,87 | 69,58 | 67,74 | 68,88 | 0,45% | - |
| 19.07.2021 | 70,13 | 70,32 | 68,03 | 68,57 | -3,40% | - |
| 16.07.2021 | 71,61 | 72,47 | 70,72 | 70,98 | -2,18% | - |
| 15.07.2021 | 72,89 | 72,90 | 72,56 | 72,56 | -2,28% | - |
| 14.07.2021 | 74,04 | 74,98 | 73,56 | 74,26 | -0,13% | - |
| 13.07.2021 | 74,81 | 74,87 | 74,26 | 74,35 | 0,35% | - |
| 12.07.2021 | 74,38 | 74,79 | 73,65 | 74,09 | 0,56% | - |
| 09.07.2021 | 73,73 | 74,48 | 73,44 | 73,68 | -0,01% | - |
| 08.07.2021 | 74,34 | 74,61 | 72,86 | 73,68 | -1,27% | - |