Xtrackers Nifty 50 Swap UCITS ETF 1C (XNIF)

XNIF
🏛️ Allemagne →
228.85
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 197.56 198.94 197.56 198.68 0.0M
2021-12-29 197.86 198.12 196.32 196.74 0.0M
2021-12-28 198.10 198.10 197.58 197.82 0.0M
2021-12-27 195.68 196.24 195.48 196.24 0.0M
2021-12-23 194.24 195.66 194.10 195.50 0.0M
2021-12-22 192.58 193.62 192.26 193.56 0.0M
2021-12-21 191.44 191.74 190.82 191.70 0.0M
2021-12-20 187.88 189.18 187.08 188.84 0.0M
2021-12-17 193.04 193.04 190.90 192.12 0.0M
2021-12-16 194.02 195.20 194.02 195.00 0.0M
2021-12-15 196.08 196.08 193.80 194.02 0.0M
2021-12-14 196.24 196.24 194.92 195.44 0.0M
2021-12-13 198.68 198.68 195.90 196.08 0.0M
2021-12-10 197.62 199.78 197.62 199.02 0.0M
2021-12-09 199.08 199.28 198.26 199.28 0.0M
2021-12-08 199.04 199.56 198.68 198.68 0.0M
2021-12-07 196.36 197.72 196.16 197.32 0.0M
2021-12-06 195.50 195.50 192.60 193.90 0.0M
2021-12-03 198.66 198.66 196.08 196.08 0.0M
2021-12-02 198.52 200.00 197.38 199.54 0.0M
2021-12-01 195.50 197.98 195.50 197.98 0.0M
2021-11-30 195.36 196.00 193.04 195.64 0.0M
2021-11-29 196.96 196.98 194.80 194.80 0.0M
2021-11-26 197.40 197.40 191.72 192.56 0.0M
2021-11-25 203.85 204.20 203.50 204.20 0.0M
2021-11-24 203.80 203.85 202.30 202.30 0.0M
2021-11-23 203.45 203.60 203.00 203.00 0.0M
2021-11-22 203.20 203.20 200.35 202.20 0.0M
2021-11-19 205.45 205.60 204.65 205.20 0.0M
2021-11-18 205.55 205.95 203.90 204.35 0.0M
2021-11-17 209.25 209.25 206.25 206.25 0.0M
2021-11-16 208.00 208.00 206.65 207.20 0.0M
2021-11-15 207.90 208.40 206.85 207.90 0.0M
2021-11-12 206.20 208.15 206.20 207.80 0.0M
2021-11-11 203.60 205.35 203.05 205.35 0.0M
2021-11-10 204.85 205.20 203.70 204.75 0.0M
2021-11-09 204.85 204.95 203.75 203.75 0.0M
2021-11-08 204.75 206.20 204.75 206.20 0.0M
2021-11-05 203.35 204.75 203.35 204.75 0.0M
2021-11-04 201.55 202.40 201.55 202.05 0.0M
2021-11-03 201.85 201.85 201.00 201.05 0.0M
2021-11-02 199.94 202.05 199.94 202.05 0.0M
2021-11-01 201.50 202.00 201.10 201.60 0.0M
2021-10-29 198.40 199.06 197.32 198.96 0.0M
2021-10-28 202.85 202.85 199.20 199.32 0.0M
2021-10-27 204.95 205.30 203.65 204.20 0.0M
2021-10-26 203.05 205.65 203.05 205.20 0.0M
2021-10-25 203.00 203.00 201.70 202.85 0.0M
2021-10-22 202.15 202.95 201.50 201.50 0.0M
2021-10-21 203.30 203.90 202.65 202.70 0.0M
2021-10-20 205.15 205.15 203.55 204.15 0.0M
2021-10-19 206.80 207.15 204.75 205.05 0.0M
2021-10-18 206.50 207.05 205.25 205.60 0.0M
2021-10-15 206.00 206.85 205.05 206.50 0.0M
2021-10-14 203.80 205.40 203.80 205.40 0.0M
2021-10-13 202.50 203.25 202.50 203.05 0.0M
2021-10-12 199.92 201.35 199.86 201.00 0.0M
2021-10-11 202.15 202.15 199.88 200.25 0.0M
2021-10-08 201.00 201.15 200.00 200.00 0.0M
2021-10-07 199.72 201.00 199.72 200.60 0.0M
2021-10-06 201.80 201.80 197.66 199.18 0.0M
2021-10-05 199.88 201.35 199.86 200.85 0.0M
2021-10-04 200.05 200.05 197.54 197.88 0.0M
2021-10-01 198.22 200.50 197.94 199.00 0.0M
2021-09-30 200.40 200.40 198.82 199.10 0.0M
2021-09-29 199.30 199.56 198.76 199.24 0.0M
2021-09-28 200.05 200.05 197.92 197.92 0.0M
2021-09-27 202.25 202.25 200.60 201.30 0.0M
2021-09-24 201.95 201.95 200.80 201.20 0.0M
2021-09-23 200.40 201.00 200.15 200.30 0.0M
2021-09-22 197.84 198.18 196.90 198.08 0.0M
2021-09-21 196.42 197.60 196.42 197.26 0.0M
2021-09-20 198.72 198.72 196.00 196.50 0.0M
2021-09-17 198.88 198.88 197.58 197.58 0.0M
2021-09-16 197.62 198.96 197.62 198.68 0.0M
2021-09-15 196.06 196.96 195.90 196.42 0.0M
2021-09-14 195.00 195.48 194.78 194.92 0.0M
2021-09-13 194.84 195.34 194.84 195.10 0.0M
2021-09-10 195.52 195.86 194.78 194.78 0.0M
2021-09-09 193.74 195.06 193.74 195.06 0.0M
2021-09-08 193.44 195.26 193.44 193.66 0.0M
2021-09-07 195.58 195.58 193.80 194.58 0.0M
2021-09-06 195.72 195.72 194.56 195.32 0.0M
2021-09-03 193.40 195.32 193.40 194.88 0.0M
2021-09-02 192.34 194.66 192.34 194.38 0.0M
2021-09-01 193.88 193.88 192.04 192.70 0.0M
2021-08-31 191.14 193.06 191.06 192.66 0.0M
2021-08-30 189.50 190.80 189.50 190.50 0.0M
2021-08-27 186.40 188.64 186.40 188.64 0.0M
2021-08-26 184.82 185.54 184.82 185.54 0.0M
2021-08-25 186.50 186.50 185.38 185.64 0.0M
2021-08-24 183.94 186.24 183.94 186.24 0.0M
2021-08-23 184.22 185.24 184.22 185.24 0.0M
2021-08-20 184.64 185.20 183.58 185.14 0.0M
2021-08-19 181.92 182.98 181.44 182.98 0.0M
2021-08-18 185.40 185.50 184.64 185.00 0.0M
2021-08-17 182.98 185.42 182.98 185.24 0.0M
2021-08-16 184.46 184.56 183.90 184.28 0.0M
2021-08-13 182.92 184.60 182.92 183.84 0.0M
2021-08-12 182.10 182.98 182.10 182.60 0.0M
2021-08-11 180.86 182.60 180.86 182.60 0.0M
2021-08-10 181.76 181.76 180.80 180.86 0.0M
2021-08-09 180.76 181.54 180.52 181.40 0.0M
2021-08-06 180.74 181.62 180.50 181.20 0.0M
2021-08-05 180.22 180.98 180.22 180.98 0.0M
2021-08-04 179.16 180.36 179.16 179.96 0.0M
2021-08-03 175.80 178.20 175.80 177.98 0.0M
2021-08-02 175.62 175.62 174.30 175.14 0.0M
2021-07-30 173.54 174.92 173.20 174.56 0.0M
2021-07-29 174.30 174.58 174.00 174.10 0.0M
2021-07-28 172.90 174.06 172.90 173.34 0.0M
2021-07-27 174.84 174.84 173.14 173.14 0.0M
2021-07-26 175.58 175.70 175.02 175.36 0.0M
2021-07-23 175.72 175.80 175.12 175.58 0.0M
2021-07-22 174.34 175.10 174.34 174.82 0.0M
2021-07-21 172.92 173.52 172.54 173.20 0.0M
2021-07-20 172.74 173.70 172.50 173.40 0.0M
2021-07-19 174.36 174.36 171.72 172.30 0.0M
2021-07-16 175.48 175.66 175.00 175.00 0.0M
2021-07-15 176.44 176.44 175.06 175.74 0.0M
2021-07-14 174.52 175.62 174.52 174.84 0.0M
2021-07-13 173.86 174.88 173.86 174.48 0.0M
2021-07-12 173.06 173.58 172.38 173.20 0.0M
2021-07-09 173.06 173.10 172.76 173.04 0.0M
2021-07-08 174.48 174.48 172.14 172.58 0.0M
2021-07-07 173.82 175.00 173.82 174.54 0.0M
2021-07-06 174.66 174.66 173.16 173.38 0.0M
2021-07-05 173.40 174.70 173.40 174.48 0.0M
2021-07-02 172.60 173.82 171.24 173.18 0.0M
2021-07-01 173.50 173.52 172.20 172.30 0.0M
2021-06-30 173.82 173.82 172.60 173.30 0.0M
2021-06-29 173.30 173.58 173.18 173.34 0.0M
2021-06-28 173.16 174.30 173.16 173.72 0.0M
2021-06-25 173.26 173.94 173.26 173.76 0.0M
2021-06-24 172.96 173.66 172.96 173.64 0.0M
2021-06-23 173.66 173.66 171.88 172.26 0.0M
2021-06-22 174.96 174.96 172.70 173.04 0.0M
2021-06-21 172.74 173.28 172.62 173.28 0.0M
2021-06-18 172.10 173.50 171.90 172.36 0.0M
2021-06-17 172.74 172.86 171.96 172.86 0.0M
2021-06-16 172.48 172.78 172.08 172.78 0.0M
2021-06-15 173.84 173.84 172.48 172.48 0.0M
2021-06-14 172.66 173.58 172.66 173.42 0.0M
2021-06-11 172.26 173.24 172.26 172.66 0.0M
2021-06-10 171.96 172.34 171.46 172.08 0.0M
2021-06-09 172.54 172.66 170.86 171.24 0.0M
2021-06-08 171.82 172.42 171.80 171.84 0.0M
2021-06-07 173.64 173.64 172.22 172.22 0.0M
2021-06-04 172.12 172.76 171.98 172.50 0.0M
2021-06-03 170.56 172.12 170.56 172.12 0.0M
2021-06-02 168.00 170.76 168.00 170.76 0.0M
2021-06-01 170.18 170.60 169.48 169.80 0.0M
2021-05-31 170.20 171.06 170.00 170.00 0.0M
2021-05-28 169.00 170.00 169.00 169.38 0.0M
2021-05-27 168.40 168.66 167.74 168.42 0.0M
2021-05-26 166.50 167.12 166.40 166.98 0.0M
2021-05-25 165.76 165.76 164.58 165.08 0.0M
2021-05-21 162.96 165.20 162.96 164.58 0.0M
2021-05-20 162.96 162.96 162.00 162.84 0.0M
2021-05-19 163.38 163.52 161.60 162.36 0.0M
2021-05-18 164.36 164.36 163.74 164.12 0.0M
2021-05-17 161.52 163.30 161.52 162.88 0.0M
2021-05-14 160.02 160.78 160.00 160.78 0.0M
2021-05-13 158.04 159.54 157.50 159.54 0.0M
2021-05-12 160.66 160.66 159.20 159.20 0.0M
2021-05-11 162.42 162.42 160.00 160.72 0.0M
2021-05-10 162.54 162.56 161.62 161.62 0.0M
2021-05-07 161.68 162.66 161.36 162.52 0.0M
2021-05-06 160.00 161.64 160.00 161.64 0.0M
2021-05-05 160.06 161.02 159.84 160.82 0.0M
2021-05-04 159.44 160.40 157.30 157.60 0.0M
2021-05-03 158.48 159.86 158.38 159.70 0.0M
2021-04-30 160.40 160.40 157.78 159.14 0.0M
2021-04-29 161.32 161.80 159.76 159.90 0.0M
2021-04-28 160.24 161.04 160.20 160.38 0.0M
2021-04-27 157.44 158.20 157.28 157.98 0.0M
2021-04-26 155.00 155.66 155.00 155.46 0.0M
2021-04-23 155.22 155.22 153.86 154.14 0.0M
2021-04-22 153.50 155.54 153.50 154.30 0.0M
2021-04-21 150.66 151.66 149.86 151.20 0.0M
2021-04-20 155.32 155.32 151.14 151.18 0.0M
2021-04-19 154.80 155.06 154.28 154.28 0.0M
2021-04-16 159.54 160.10 159.10 159.10 0.0M
2021-04-15 156.10 158.90 156.10 158.90 0.0M
2021-04-14 159.34 159.34 158.54 159.02 0.0M
2021-04-13 155.02 157.18 155.02 156.72 0.0M
2021-04-12 156.92 156.92 155.18 155.42 0.0M
2021-04-09 162.44 162.44 161.52 162.00 0.0M
2021-04-08 163.98 163.98 162.94 163.08 0.0M
2021-04-07 163.78 163.78 162.30 162.50 0.0M
2021-04-06 165.92 165.92 164.08 164.28 0.0M
2021-04-01 167.54 168.42 167.16 168.00 0.0M
2021-03-31 167.00 167.00 165.66 166.92 0.0M
2021-03-30 166.88 167.72 166.44 167.46 0.0M
2021-03-29 166.10 166.70 166.10 166.12 0.0M
2021-03-26 165.92 165.92 164.64 164.68 0.0M
2021-03-25 162.24 163.56 162.18 163.56 0.0M
2021-03-24 165.58 165.58 164.80 165.12 0.0M
2021-03-23 167.10 167.50 166.68 167.50 0.0M
2021-03-22 165.88 166.82 165.34 166.82 0.0M
2021-03-19 164.18 166.40 164.18 166.34 0.0M
2021-03-18 164.42 164.42 162.46 163.06 0.0M
2021-03-17 167.58 167.58 164.94 165.86 0.0M
2021-03-16 167.82 169.60 167.82 169.22 0.0M
2021-03-15 166.52 167.92 166.26 167.68 0.0M
2021-03-12 170.14 170.14 168.16 168.82 0.0M
2021-03-11 172.54 172.76 171.84 172.12 0.0M
2021-03-10 170.36 170.46 169.68 170.12 0.0M
2021-03-09 168.12 171.10 167.82 170.60 0.0M
2021-03-08 168.46 169.22 167.00 168.46 0.0M
2021-03-05 168.36 168.36 166.46 166.46 0.0M
2021-03-04 168.06 168.58 167.52 168.58 0.0M
2021-03-03 166.76 169.00 166.76 168.12 0.0M
2021-03-02 163.60 165.84 163.60 164.88 0.0M
2021-03-01 162.42 164.04 162.18 163.84 0.0M
2021-02-26 160.28 160.90 157.26 158.76 0.0M
2021-02-25 166.96 167.40 165.54 165.56 0.0M
2021-02-24 162.96 166.22 162.96 166.14 0.0M
2021-02-23 163.08 163.10 162.36 162.88 0.0M
2021-02-22 164.14 164.14 162.14 163.40 0.0M
2021-02-19 167.12 167.14 165.54 166.68 0.0M
2021-02-18 167.06 167.90 167.06 167.08 0.0M
2021-02-17 168.54 168.70 168.24 168.38 0.0M
2021-02-16 168.04 169.02 168.04 168.32 0.0M
2021-02-15 169.50 169.62 168.52 169.38 0.0M
2021-02-12 167.52 168.40 166.64 168.02 0.0M
2021-02-11 166.28 168.00 166.28 168.00 0.0M
2021-02-10 165.54 167.08 165.32 166.02 0.0M
2021-02-09 168.36 168.36 166.06 167.08 0.0M
2021-02-08 167.12 168.02 167.12 167.90 0.0M
2021-02-05 166.34 166.92 165.86 166.48 0.0M
2021-02-04 164.30 165.92 164.30 165.76 0.0M
2021-02-03 164.50 164.84 163.96 164.66 0.0M
2021-02-02 160.84 162.84 160.84 162.84 0.0M
2021-02-01 155.36 157.42 155.36 157.06 0.0M
2021-01-29 151.60 152.82 149.80 149.86 0.0M
2021-01-28 152.18 154.04 151.12 154.04 0.0M
2021-01-27 153.54 153.94 153.04 153.26 0.0M
2021-01-26 155.04 155.42 154.78 155.12 0.0M
2021-01-25 157.12 157.12 155.36 155.36 0.0M
2021-01-22 157.46 158.38 156.70 158.04 0.0M
2021-01-21 161.78 161.78 160.00 160.00 0.0M
2021-01-20 160.20 161.40 160.20 161.10 0.0M
2021-01-19 159.06 159.78 158.32 158.32 0.0M
2021-01-18 157.84 158.16 156.96 157.42 0.0M
2021-01-15 159.18 159.18 158.12 158.68 0.0M
2021-01-14 159.90 160.40 159.38 160.04 0.0M
2021-01-13 158.60 159.40 158.60 159.40 0.0M
2021-01-12 159.00 160.06 159.00 159.66 0.0M
2021-01-11 157.20 157.76 156.92 157.40 0.0M
2021-01-08 155.02 156.48 155.02 156.46 0.0M
2021-01-07 153.54 153.56 152.72 153.44 0.0M
2021-01-06 153.24 153.80 152.06 153.80 0.0M
2021-01-05 154.00 154.02 153.42 154.02 0.0M
2021-01-04 154.00 154.00 152.60 152.84 0.0M