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
2024-12-30 255.00 255.00 252.95 253.15 0.0M
2024-12-27 256.10 256.50 255.10 255.80 0.0M
2024-12-23 255.70 257.80 255.70 256.80 0.0M
2024-12-20 259.00 259.00 256.35 257.15 0.0M
2024-12-19 261.15 261.15 259.95 260.80 0.0M
2024-12-18 261.45 261.90 260.75 261.35 0.0M
2024-12-17 262.90 263.55 262.40 262.55 0.0M
2024-12-16 266.35 266.55 265.95 265.95 0.0M
2024-12-13 267.55 268.70 267.50 267.50 0.0M
2024-12-12 265.10 265.60 264.40 264.40 0.0M
2024-12-11 266.60 267.50 266.00 266.70 0.0M
2024-12-10 264.25 265.90 264.00 265.70 0.0M
2024-12-09 265.20 265.55 264.00 264.00 0.0M
2024-12-06 265.45 266.00 264.75 264.90 0.0M
2024-12-05 265.55 267.55 265.30 265.60 0.0M
2024-12-04 265.00 265.25 263.70 263.70 0.0M
2024-12-03 264.50 264.80 263.45 264.20 0.0M
2024-12-02 261.85 263.65 261.85 262.75 0.0M
2024-11-29 261.20 262.25 260.20 262.25 0.0M
2024-11-28 260.45 260.65 259.40 259.60 0.0M
2024-11-27 264.55 264.55 261.90 262.00 0.0M
2024-11-26 263.70 264.05 263.40 263.95 0.0M
2024-11-25 264.90 265.45 263.50 265.05 0.0M
2024-11-22 257.55 262.65 257.55 262.60 0.0M
2024-11-21 253.55 254.35 252.60 254.35 0.0M
2024-11-20 255.55 256.40 255.35 256.40 0.0M
2024-11-19 256.50 256.50 253.40 255.00 0.0M
2024-11-18 253.75 253.90 252.85 253.90 0.0M
2024-11-15 254.45 254.70 253.15 253.15 0.0M
2024-11-14 255.10 256.00 254.85 254.85 0.0M
2024-11-13 254.40 254.70 252.45 254.20 0.0M
2024-11-12 257.40 257.40 255.60 256.25 0.0M
2024-11-11 259.05 259.40 257.50 259.40 0.0M
2024-11-08 256.20 256.90 255.25 256.90 0.0M
2024-11-07 257.10 257.15 255.55 255.55 0.0M
2024-11-06 259.95 261.35 259.05 259.05 0.0M
2024-11-05 253.60 254.30 253.00 253.60 0.0M
2024-11-04 251.35 253.40 250.90 253.40 0.0M
2024-11-01 256.90 256.90 255.35 255.35 0.0M
2024-10-31 256.15 256.70 255.15 256.50 0.0M
2024-10-30 258.45 258.45 256.35 256.35 0.0M
2024-10-29 257.50 259.75 257.25 259.10 0.0M
2024-10-28 257.85 258.35 256.60 257.25 0.0M
2024-10-25 255.40 256.00 254.65 255.85 0.0M
2024-10-24 258.45 259.40 258.25 258.55 0.0M
2024-10-23 260.65 260.90 258.55 258.55 0.0M
2024-10-22 260.95 260.95 258.75 259.65 0.0M
2024-10-21 260.80 261.85 260.40 261.30 0.0M
2024-10-18 262.65 263.25 261.45 262.00 0.0M
2024-10-17 261.80 261.80 260.90 260.95 0.0M
2024-10-16 262.40 263.50 262.00 263.00 0.0M
2024-10-15 263.00 263.30 262.25 262.70 0.0M
2024-10-14 263.45 263.60 262.75 263.25 0.0M
2024-10-11 260.90 261.60 260.40 261.55 0.0M
2024-10-10 262.80 262.80 261.00 261.65 0.0M
2024-10-09 262.50 262.75 260.90 262.75 0.0M
2024-10-08 259.35 261.45 259.25 261.45 0.0M
2024-10-07 260.25 260.25 258.15 258.80 0.0M
2024-10-04 263.95 263.95 259.45 262.10 0.0M
2024-10-03 263.65 263.65 262.00 262.20 0.0M
2024-10-02 266.20 266.20 264.20 264.50 0.0M
2024-10-01 266.30 267.70 264.95 265.25 0.0M
2024-09-30 266.60 266.60 264.00 264.85 0.0M
2024-09-27 271.20 271.25 268.65 269.10 0.0M
2024-09-26 268.20 270.70 268.20 269.45 0.0M
2024-09-25 265.75 268.55 265.75 268.55 0.0M
2024-09-24 268.85 268.85 266.75 267.00 0.0M
2024-09-23 267.10 268.90 267.10 268.90 0.0M
2024-09-20 264.85 266.60 263.90 266.55 0.0M
2024-09-19 262.00 262.95 261.55 262.80 0.0M
2024-09-18 263.15 263.15 260.80 261.20 0.0M
2024-09-17 262.20 262.55 261.80 262.05 0.0M
2024-09-16 261.85 262.10 261.70 262.05 0.0M
2024-09-13 262.75 262.85 261.75 262.65 0.0M
2024-09-12 260.25 263.55 260.00 262.55 0.0M
2024-09-11 260.70 260.70 257.80 258.20 0.0M
2024-09-10 260.20 260.55 259.65 260.00 0.0M
2024-09-09 257.80 259.35 257.55 259.35 0.0M
2024-09-06 257.65 257.85 255.00 255.60 0.0M
2024-09-05 261.00 261.00 259.25 259.65 0.0M
2024-09-04 261.50 262.15 261.10 261.85 0.0M
2024-09-03 262.15 263.15 262.00 262.20 0.0M
2024-09-02 262.30 262.35 261.70 262.00 0.0M
2024-08-30 261.85 263.05 261.70 262.55 0.0M
2024-08-29 259.80 261.15 259.50 261.15 0.0M
2024-08-28 258.00 258.60 258.00 258.50 0.0M
2024-08-27 257.15 257.35 256.75 257.25 0.0M
2024-08-26 257.05 257.80 256.75 257.15 0.0M
2024-08-23 256.25 256.75 255.65 256.05 0.0M
2024-08-22 255.60 256.20 255.20 256.05 0.0M
2024-08-21 255.45 256.70 255.20 256.25 0.0M
2024-08-20 256.45 256.45 255.15 255.55 0.0M
2024-08-19 255.05 255.95 254.80 255.35 0.0M
2024-08-16 255.10 256.95 255.10 256.75 0.0M
2024-08-15 252.35 255.45 251.75 254.60 0.0M
2024-08-14 251.80 252.35 250.75 251.05 0.0M
2024-08-13 254.75 254.75 252.90 253.55 0.0M
2024-08-12 255.80 256.25 254.85 255.05 0.0M
2024-08-09 255.20 255.90 254.80 255.40 0.0M
2024-08-08 254.50 255.50 252.55 255.50 0.0M
2024-08-07 254.40 255.65 253.75 255.25 0.0M
2024-08-06 253.40 253.65 251.25 252.10 0.0M
2024-08-05 251.50 252.20 246.65 250.80 0.0M
2024-08-02 263.60 263.60 257.85 257.85 0.0M
2024-08-01 265.30 266.95 264.85 264.85 0.0M
2024-07-31 264.50 265.70 264.50 265.45 0.0M
2024-07-30 264.50 264.75 263.70 263.70 0.0M
2024-07-29 263.00 263.80 262.50 262.50 0.0M
2024-07-26 261.55 263.05 261.50 262.35 0.0M
2024-07-25 258.40 258.45 257.80 258.45 0.0M
2024-07-24 258.25 259.00 257.50 257.80 0.0M
2024-07-23 255.45 259.65 255.45 259.50 0.0M
2024-07-22 259.45 259.80 258.75 259.35 0.0M
2024-07-19 260.90 260.90 258.20 258.80 0.0M
2024-07-18 259.70 262.95 259.70 262.30 0.0M
2024-07-17 261.40 261.40 259.70 259.70 0.0M
2024-07-16 260.85 261.60 260.40 261.35 0.0M
2024-07-15 260.65 260.65 259.85 260.00 0.0M
2024-07-12 259.65 260.40 259.55 260.10 0.0M
2024-07-11 258.70 259.50 258.65 259.10 0.0M
2024-07-10 259.05 259.65 258.75 259.35 0.0M
2024-07-09 259.90 261.10 259.90 260.45 0.0M
2024-07-08 259.10 259.85 258.95 259.60 0.0M
2024-07-05 259.25 259.50 258.30 258.60 0.0M
2024-07-04 260.50 260.60 258.95 258.95 0.0M
2024-07-03 260.65 261.20 260.00 260.55 0.0M
2024-07-02 259.75 260.65 259.30 260.35 0.0M
2024-07-01 258.85 259.75 258.55 259.75 0.0M
2024-06-28 260.05 260.40 258.95 259.35 0.0M
2024-06-27 258.70 259.40 258.30 259.40 0.0M
2024-06-26 256.90 257.30 256.20 256.70 0.0M
2024-06-25 254.70 255.85 254.50 255.10 0.0M
2024-06-24 253.95 254.50 253.30 254.50 0.0M
2024-06-21 253.60 254.35 252.95 253.05 0.0M
2024-06-20 253.50 253.90 253.05 253.45 0.0M
2024-06-19 253.75 253.75 251.90 252.95 0.0M
2024-06-18 253.30 254.30 253.30 254.30 0.0M
2024-06-17 253.60 254.30 253.10 253.35 0.0M
2024-06-14 251.65 253.20 251.65 253.00 0.0M
2024-06-13 250.20 250.30 249.20 250.30 0.0M
2024-06-12 251.10 251.30 248.90 249.25 0.0M
2024-06-11 249.75 250.25 249.00 249.30 0.0M
2024-06-10 249.95 250.35 249.05 249.85 0.0M
2024-06-07 245.55 247.95 244.95 247.85 0.0M
2024-06-06 242.65 243.50 241.65 242.60 0.0M
2024-06-05 237.85 240.95 237.35 240.60 0.0M
2024-06-04 232.70 236.20 230.00 233.05 0.0M
2024-06-03 248.65 250.30 248.25 248.25 0.0M
2024-05-31 241.15 241.65 239.55 239.55 0.0M
2024-05-30 242.50 242.50 240.85 241.50 0.0M
2024-05-29 242.75 243.20 241.85 242.70 0.0M
2024-05-28 244.95 244.95 243.65 243.65 0.0M
2024-05-27 247.20 247.55 245.30 245.95 0.0M
2024-05-24 246.45 247.00 245.75 245.75 0.0M
2024-05-23 243.45 246.15 243.45 245.70 0.0M
2024-05-22 240.40 241.40 240.40 241.15 0.0M
2024-05-21 240.10 240.65 239.60 240.40 0.0M
2024-05-20 240.05 240.75 240.05 240.75 0.0M
2024-05-17 238.75 239.75 238.75 239.60 0.0M
2024-05-16 235.55 238.05 234.35 237.65 0.0M
2024-05-15 236.75 237.45 236.40 237.00 0.0M
2024-05-14 237.15 237.80 237.15 237.60 0.0M
2024-05-13 235.65 237.00 235.00 237.00 0.0M
2024-05-10 235.80 236.15 235.05 235.35 0.0M
2024-05-09 237.95 238.00 235.85 236.25 0.0M
2024-05-08 239.30 239.90 239.00 239.50 0.0M
2024-05-07 238.85 239.05 238.25 239.00 0.0M
2024-05-06 241.20 241.20 240.60 240.60 0.0M
2024-05-03 242.35 242.65 240.50 241.55 0.0M
2024-05-02 244.55 245.20 244.20 245.20 0.0M
2024-04-30 245.10 245.20 243.35 244.10 0.0M
2024-04-29 243.10 244.25 243.00 243.75 0.0M
2024-04-26 242.95 243.25 241.05 243.25 0.0M
2024-04-25 240.95 243.15 240.95 242.10 0.0M
2024-04-24 242.45 242.55 241.10 241.20 0.0M
2024-04-23 243.00 243.00 241.50 242.25 0.0M
2024-04-22 241.30 243.10 240.85 242.45 0.0M
2024-04-19 238.05 240.20 237.65 239.85 0.0M
2024-04-18 240.35 240.35 236.70 238.15 0.0M
2024-04-17 239.80 239.80 238.50 238.50 0.0M
2024-04-16 240.60 240.60 238.95 239.80 0.0M
2024-04-15 242.40 242.40 240.90 241.30 0.0M
2024-04-12 244.65 244.65 242.00 242.10 0.0M
2024-04-11 243.30 243.30 241.75 242.90 0.0M
2024-04-10 241.70 242.40 241.65 242.25 0.0M
2024-04-09 242.15 242.15 240.85 241.30 0.0M
2024-04-08 241.65 242.35 241.55 242.05 0.0M
2024-04-05 239.70 240.75 239.05 240.65 0.0M
2024-04-04 238.40 240.10 238.15 240.10 0.0M
2024-04-03 241.15 241.15 239.00 239.35 0.0M
2024-04-02 241.60 241.60 239.60 239.60 0.0M
2024-03-28 240.20 240.40 238.75 239.40 0.0M
2024-03-27 236.30 237.25 236.20 236.60 0.0M
2024-03-26 235.75 235.75 234.90 235.40 0.0M
2024-03-25 235.60 235.60 234.80 235.40 0.0M
2024-03-22 236.40 237.90 235.30 235.30 0.0M
2024-03-21 233.70 235.10 233.70 234.85 0.0M
2024-03-20 234.00 234.00 233.45 233.75 0.0M
2024-03-19 234.30 234.30 233.00 233.40 0.0M
2024-03-18 235.50 235.60 235.05 235.40 0.0M
2024-03-15 235.60 236.15 234.75 234.75 0.0M
2024-03-14 235.80 236.10 235.25 235.40 0.0M
2024-03-13 235.35 235.35 233.10 233.10 0.0M
2024-03-12 238.95 239.25 238.45 239.10 0.0M
2024-03-11 239.80 239.80 238.05 238.35 0.0M
2024-03-08 241.55 242.00 241.15 241.50 0.0M
2024-03-07 240.95 241.50 240.50 241.05 0.0M
2024-03-06 239.30 241.35 239.00 241.20 0.0M
2024-03-05 240.50 240.50 239.10 239.45 0.0M
2024-03-04 240.20 240.55 240.00 240.15 0.0M
2024-03-01 240.15 241.55 240.10 241.25 0.0M
2024-02-29 236.20 237.05 235.40 236.70 0.0M
2024-02-28 237.20 237.20 235.20 236.00 0.0M
2024-02-27 238.05 238.35 237.70 237.95 0.0M
2024-02-26 238.30 238.35 237.45 237.90 0.0M
2024-02-23 239.50 239.60 238.65 239.20 0.0M
2024-02-22 236.20 239.75 235.95 239.60 0.0M
2024-02-21 239.35 239.35 237.25 237.75 0.0M
2024-02-20 239.75 239.75 239.00 239.70 0.0M
2024-02-19 239.30 239.70 238.85 239.05 0.0M
2024-02-16 238.75 238.85 238.10 238.55 0.0M
2024-02-15 237.40 238.30 237.40 237.70 0.0M
2024-02-14 234.60 238.20 234.60 237.90 0.0M
2024-02-13 235.20 235.30 234.00 234.00 0.0M
2024-02-12 233.30 234.95 233.00 234.75 0.0M
2024-02-09 234.15 235.25 233.30 235.25 0.0M
2024-02-08 235.40 235.40 234.30 234.30 0.0M
2024-02-07 236.70 238.00 236.35 237.35 0.0M
2024-02-06 236.45 238.25 236.25 238.10 0.0M
2024-02-05 236.30 236.30 234.15 234.90 0.0M
2024-02-02 233.65 234.60 233.35 234.35 0.0M
2024-02-01 233.40 233.80 232.55 232.85 0.0M
2024-01-31 233.40 233.40 231.90 233.00 0.0M
2024-01-30 231.65 231.65 229.70 230.15 0.0M
2024-01-29 231.40 234.10 231.40 233.50 0.0M
2024-01-26 228.95 229.45 227.85 228.80 0.0M
2024-01-25 227.30 229.75 226.90 229.75 0.0M
2024-01-24 227.95 229.25 227.95 229.05 0.0M
2024-01-23 228.35 228.35 226.00 227.85 0.0M
2024-01-22 231.30 232.85 230.80 232.30 0.0M
2024-01-19 230.85 231.60 230.60 230.60 0.0M
2024-01-18 228.10 230.45 228.10 229.70 0.0M
2024-01-17 231.20 231.20 228.25 228.70 0.0M
2024-01-16 234.75 235.60 233.75 233.75 0.0M
2024-01-15 235.00 235.70 234.50 235.25 0.0M
2024-01-12 232.20 233.80 232.15 233.55 0.0M
2024-01-11 229.25 229.70 228.75 228.75 0.0M
2024-01-10 228.50 229.85 228.25 229.25 0.0M
2024-01-09 230.05 230.05 228.15 228.70 0.0M
2024-01-08 229.55 229.55 228.10 228.60 0.0M
2024-01-05 230.15 230.90 230.00 230.60 0.0M
2024-01-04 229.85 229.85 229.00 229.70 0.0M
2024-01-03 227.90 228.40 227.40 227.95 0.0M
2024-01-02 226.95 228.65 226.95 228.65 0.0M