db x-trackers Nifty 50 1C

XNIF
🏛️ Deutschland →
227.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 229.40 229.40 227.80 227.80 0.0M
2025-09-25 230.00 230.30 229.15 229.85 0.0M
2025-09-24 230.00 230.60 229.10 229.10 0.0M
2025-09-23 230.75 231.15 228.80 228.80 0.0M
2025-09-22 234.25 234.25 231.60 231.65 0.0M
2025-09-19 233.85 235.10 233.85 234.40 0.0M
2025-09-18 233.65 234.25 233.35 233.45 0.0M
2025-09-17 233.55 234.50 233.05 233.10 0.0M
2025-09-16 232.60 232.75 230.45 230.45 0.0M
2025-09-15 232.40 232.40 230.90 230.90 0.0M
2025-09-12 232.30 233.10 231.30 231.30 0.0M
2025-09-11 232.15 232.30 231.25 231.40 0.0M
2025-09-10 232.10 232.35 231.45 231.55 0.0M
2025-09-09 229.70 230.40 229.60 229.80 0.0M
2025-09-08 229.80 230.95 229.65 229.65 0.0M
2025-09-05 228.20 230.20 227.95 228.50 0.0M
2025-09-04 231.65 231.65 230.30 230.35 0.0M
2025-09-03 230.20 230.85 229.15 229.55 0.0M
2025-09-02 230.85 230.85 227.75 228.20 0.0M
2025-09-01 227.75 229.20 227.75 228.50 0.0M
2025-08-29 228.60 229.35 226.25 226.80 0.0M
2025-08-28 230.90 231.05 229.50 229.95 0.0M
2025-08-27 231.50 232.00 230.50 230.90 0.0M
2025-08-26 233.10 233.30 230.40 230.40 0.0M
2025-08-25 233.80 234.40 233.50 233.95 0.0M
2025-08-22 235.60 235.60 232.40 232.40 0.0M
2025-08-21 237.75 237.75 235.95 236.35 0.0M
2025-08-20 237.00 237.30 235.50 235.50 0.0M
2025-08-19 235.75 235.90 234.70 234.70 0.0M
2025-08-18 233.85 234.55 233.75 234.15 0.0M
2025-08-15 230.65 230.80 229.55 229.65 0.0M
2025-08-14 230.15 231.15 229.55 229.85 0.0M
2025-08-13 230.25 230.85 229.90 230.15 0.0M
2025-08-12 231.95 231.95 229.40 230.10 0.0M
2025-08-11 229.55 231.05 229.55 229.75 0.0M
2025-08-08 228.20 229.35 227.95 227.95 0.0M
2025-08-07 228.45 232.00 227.50 230.85 0.0M
2025-08-06 232.05 232.45 228.55 228.75 0.0M
2025-08-05 232.65 233.25 230.85 231.20 0.0M
2025-08-04 232.85 234.00 231.80 231.90 0.0M
2025-08-01 236.50 236.75 233.50 233.85 0.0M
2025-07-31 238.20 238.45 235.70 235.70 0.0M
2025-07-30 236.00 236.50 234.75 235.05 0.0M
2025-07-29 234.50 237.90 234.50 236.05 0.0M
2025-07-28 233.80 234.55 233.70 233.95 0.0M
2025-07-25 233.45 234.65 233.45 234.00 0.0M
2025-07-24 235.80 237.00 235.15 235.15 0.0M
2025-07-23 236.80 239.10 236.80 238.00 0.0M
2025-07-22 237.60 238.55 236.80 236.90 0.0M
2025-07-21 239.20 239.70 238.80 238.80 0.0M
2025-07-18 239.10 239.25 238.20 238.35 0.0M
2025-07-17 242.30 242.60 241.10 241.10 0.0M
2025-07-16 241.60 243.25 241.35 241.75 0.0M
2025-07-15 241.70 242.45 241.20 241.60 0.0M
2025-07-14 239.95 240.30 239.50 240.30 0.0M
2025-07-11 240.40 241.20 240.15 240.40 0.0M
2025-07-10 241.90 243.05 241.65 241.80 0.0M
2025-07-09 243.05 244.35 243.00 243.45 0.0M
2025-07-08 241.40 244.25 241.40 243.20 0.0M
2025-07-07 241.35 242.60 241.35 242.20 0.0M
2025-07-04 241.15 242.70 241.15 242.15 0.0M
2025-07-03 241.40 243.00 241.40 242.60 0.0M
2025-07-02 241.95 242.20 240.80 241.00 0.0M
2025-07-01 242.55 242.85 242.30 242.40 0.0M
2025-06-30 243.60 243.95 241.45 241.55 0.0M
2025-06-27 245.10 245.15 244.30 244.75 0.0M
2025-06-26 241.45 244.25 241.40 243.30 0.0M
2025-06-25 242.00 242.70 241.20 241.25 0.0M
2025-06-24 242.20 242.20 239.90 239.90 0.0M
2025-06-23 239.20 240.45 237.50 237.75 0.0M
2025-06-20 238.80 240.80 238.80 238.95 0.0M
2025-06-19 238.35 238.45 236.20 236.75 0.0M
2025-06-18 238.25 238.55 237.00 237.00 0.0M
2025-06-17 238.45 238.85 237.95 237.95 0.0M
2025-06-16 238.10 240.55 238.05 239.40 0.0M
2025-06-13 237.85 238.95 237.25 237.75 0.0M
2025-06-12 243.45 243.45 239.20 239.80 0.0M
2025-06-11 247.45 247.45 244.30 244.30 0.0M
2025-06-10 246.70 246.70 245.25 245.45 0.0M
2025-06-09 245.90 246.15 244.70 245.30 0.0M
2025-06-06 244.10 245.65 244.10 244.80 0.0M
2025-06-05 242.95 242.95 240.30 240.60 0.0M
2025-06-04 240.20 241.20 239.30 239.45 0.0M
2025-06-03 240.05 241.15 240.05 241.00 0.0M
2025-06-02 242.20 242.60 241.95 242.45 0.0M
2025-05-30 243.50 244.40 242.15 242.15 0.0M
2025-05-29 245.30 246.35 243.50 243.65 0.0M
2025-05-28 244.05 244.85 243.70 244.15 0.0M
2025-05-27 244.90 245.00 244.05 244.45 0.0M
2025-05-26 245.85 246.85 245.80 246.25 0.0M
2025-05-23 245.25 245.35 243.65 244.20 0.0M
2025-05-22 241.70 242.55 240.75 242.55 0.0M
2025-05-21 243.95 244.50 242.35 242.35 0.0M
2025-05-20 246.05 246.25 244.75 244.75 0.0M
2025-05-19 249.05 249.05 246.90 248.75 0.0M
2025-05-16 248.15 249.95 248.15 249.75 0.0M
2025-05-15 245.40 250.80 245.40 250.25 0.0M
2025-05-14 246.50 246.75 245.20 245.75 0.0M
2025-05-13 249.35 249.35 246.90 246.95 0.0M
2025-05-12 250.55 253.75 250.40 250.85 0.0M
2025-05-09 238.70 239.50 237.50 237.70 0.0M
2025-05-08 243.60 243.65 235.70 235.70 0.0M
2025-05-07 242.80 242.80 241.00 241.10 0.0M
2025-05-06 243.40 244.75 243.35 243.50 0.0M
2025-05-05 245.65 246.40 245.20 246.15 0.0M
2025-05-02 244.55 245.85 242.80 243.95 0.0M
2025-04-30 241.60 242.55 240.05 240.05 0.0M
2025-04-29 240.20 240.70 239.35 239.55 0.0M
2025-04-25 233.20 238.50 233.20 236.25 0.0M
2025-04-24 239.60 240.60 239.05 239.10 0.0M
2025-04-23 238.85 240.75 238.80 239.55 0.0M
2025-04-22 236.65 238.65 236.60 238.50 0.0M
2025-04-17 230.70 236.65 230.70 235.30 0.0M
2025-04-16 229.35 231.20 229.30 230.60 0.0M
2025-04-15 228.65 230.95 228.65 230.10 0.0M
2025-04-14 228.90 230.20 226.30 226.30 0.0M
2025-04-11 223.15 224.90 221.90 222.80 0.0M
2025-04-10 231.10 235.40 225.20 225.25 0.0M
2025-04-09 221.95 229.75 221.50 229.75 0.0M
2025-04-08 225.40 232.90 225.40 227.45 0.0M
2025-04-07 221.65 226.10 220.05 223.40 0.0M
2025-04-04 231.10 234.35 226.95 228.20 0.0M
2025-04-03 237.25 237.85 234.50 235.15 0.0M
2025-04-02 242.45 242.55 241.30 241.30 0.0M
2025-04-01 241.35 241.60 240.25 240.50 0.0M
2025-03-31 240.15 242.25 240.15 241.85 0.0M
2025-03-28 243.30 244.85 241.85 241.85 0.0M
2025-03-27 245.10 245.10 244.05 244.15 0.0M
2025-03-26 244.35 244.35 243.05 243.90 0.0M
2025-03-25 245.05 245.70 244.25 245.35 0.0M
2025-03-24 243.15 245.70 243.15 245.30 0.0M
2025-03-21 239.15 240.40 239.15 240.25 0.0M
2025-03-20 236.50 237.25 236.25 236.25 0.0M
2025-03-19 233.00 234.05 232.35 233.60 0.0M
2025-03-18 230.00 231.85 229.95 230.75 0.0M
2025-03-17 228.15 229.20 227.80 228.60 0.0M
2025-03-14 227.85 228.55 227.05 227.15 0.0M
2025-03-13 226.60 226.70 226.00 226.30 0.0M
2025-03-12 224.50 226.70 224.50 225.85 0.0M
2025-03-11 225.75 226.65 224.40 225.70 0.0M
2025-03-10 228.35 228.35 225.55 225.90 0.0M
2025-03-07 228.00 229.35 226.75 227.15 0.0M
2025-03-06 228.80 229.50 228.30 228.90 0.0M
2025-03-05 231.10 231.10 226.40 226.60 0.0M
2025-03-04 230.45 230.50 227.00 227.35 0.0M
2025-03-03 233.40 233.55 232.30 232.35 0.0M
2025-02-28 231.90 233.70 231.90 233.70 0.0M
2025-02-27 236.20 237.50 236.05 237.15 0.0M
2025-02-26 235.80 237.45 235.80 236.85 0.0M
2025-02-25 237.15 237.50 236.00 236.00 0.0M
2025-02-24 238.00 238.20 237.50 237.50 0.0M
2025-02-21 239.90 240.85 239.90 240.20 0.0M
2025-02-20 242.95 243.10 240.65 240.65 0.0M
2025-02-19 242.00 242.75 241.40 242.25 0.0M
2025-02-18 240.00 242.20 240.00 242.15 0.0M
2025-02-17 242.10 242.70 241.60 242.05 0.0M
2025-02-14 240.00 241.95 240.00 241.35 0.0M
2025-02-13 244.25 244.75 243.60 244.70 0.0M
2025-02-12 245.25 245.25 242.60 242.90 0.0M
2025-02-11 246.90 247.10 246.35 246.45 0.0M
2025-02-10 245.70 248.75 245.70 248.40 0.0M
2025-02-07 248.25 248.35 246.60 247.00 0.0M
2025-02-06 246.85 249.15 246.85 248.15 0.0M
2025-02-05 250.15 250.15 248.90 249.35 0.0M
2025-02-04 251.85 252.40 251.40 251.70 0.0M
2025-02-03 250.05 250.90 249.85 250.90 0.0M
2025-01-31 249.95 250.55 248.65 249.85 0.0M
2025-01-30 246.60 247.90 246.25 247.20 0.0M
2025-01-29 245.65 246.70 244.95 245.05 0.0M
2025-01-28 244.70 244.90 243.30 243.30 0.0M
2025-01-27 241.75 242.10 240.45 241.45 0.0M
2025-01-24 244.95 245.70 243.55 243.85 0.0M
2025-01-23 247.45 247.45 246.40 246.55 0.0M
2025-01-22 244.25 246.15 244.25 245.35 0.0M
2025-01-21 247.85 247.85 244.40 244.50 0.0M
2025-01-20 249.65 250.80 249.65 249.90 0.0M
2025-01-17 249.70 249.90 248.90 249.40 0.0M
2025-01-16 251.00 251.45 249.20 249.50 0.0M
2025-01-15 249.40 251.45 249.40 251.15 0.0M
2025-01-14 249.65 251.05 249.00 249.00 0.0M
2025-01-13 250.40 250.95 249.60 249.75 0.0M
2025-01-10 254.65 254.65 252.20 252.35 0.0M
2025-01-09 254.80 255.20 254.15 254.15 0.0M
2025-01-08 252.90 256.35 252.90 255.00 0.0M
2025-01-07 254.30 256.05 253.85 255.30 0.0M
2025-01-06 255.00 255.10 253.25 255.10 0.0M
2025-01-03 260.75 260.75 259.50 259.55 0.0M
2025-01-02 260.10 262.40 260.10 262.10 0.0M