Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
179,380€
0,32%
Echtzeitkurs Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 179,47 | 179,57 | 179,41 | 179,43 | 0,35% | - |
| 29.09.2026 | 178,53 | 180,76 | 177,86 | 178,80 | -0,22% | - |
| 28.09.2026 | 179,20 | 179,97 | 177,19 | 179,20 | -0,42% | 14,00 |
| 25.09.2026 | 179,90 | 180,67 | 178,33 | 179,96 | 0,21% | - |
| 24.09.2026 | 179,57 | 180,91 | 178,59 | 179,58 | -0,18% | - |
| 23.09.2026 | 182,23 | 182,57 | 179,35 | 179,90 | -1,29% | - |
| 22.09.2026 | 179,58 | 182,53 | 179,21 | 182,25 | 1,48% | - |
| 21.09.2026 | 178,66 | 181,11 | 178,51 | 179,59 | 0,75% | 14,00 |
| 18.09.2026 | 180,84 | 181,04 | 177,56 | 178,26 | -1,36% | 87,00 |
| 17.09.2026 | 180,12 | 181,36 | 178,64 | 180,72 | 0,85% | - |
| 16.09.2026 | 178,83 | 180,26 | 178,47 | 179,20 | 0,44% | 84,00 |
| 15.09.2026 | 179,67 | 179,74 | 176,69 | 178,41 | -0,92% | 15,00 |
| 14.09.2026 | 181,67 | 181,71 | 178,94 | 180,06 | -0,89% | - |
| 11.09.2026 | 182,19 | 183,05 | 181,08 | 181,68 | 0,08% | - |
| 10.09.2026 | 186,13 | 186,26 | 181,02 | 181,54 | -2,32% | - |
| 09.09.2026 | 188,84 | 189,89 | 185,65 | 185,85 | -1,48% | - |
| 08.09.2026 | 186,82 | 190,08 | 186,19 | 188,65 | 0,86% | 3,00 |
| 07.09.2026 | 186,82 | 187,19 | 185,33 | 187,04 | 0,03% | 1,00 |
| 04.09.2026 | 187,44 | 187,46 | 185,46 | 186,98 | -0,05% | - |
| 03.09.2026 | 185,59 | 188,39 | 185,44 | 187,07 | 0,79% | - |
| 02.09.2026 | 184,82 | 186,31 | 183,78 | 185,60 | 0,26% | - |
| 01.09.2026 | 187,47 | 189,21 | 184,71 | 185,12 | -0,48% | 1.300,00 |
| 31.08.2026 | 187,44 | 188,54 | 185,43 | 186,02 | -0,68% | - |
| 28.08.2026 | 186,27 | 188,67 | 186,16 | 187,30 | 0,77% | 1,00 |
| 27.08.2026 | 186,87 | 186,92 | 185,07 | 185,87 | -0,38% | - |
| 26.08.2026 | 186,03 | 188,60 | 185,91 | 186,57 | 0,48% | 44,00 |
| 25.08.2026 | 185,29 | 186,04 | 184,38 | 185,68 | 0,43% | - |
| 24.08.2026 | 183,60 | 185,87 | 183,41 | 184,88 | 0,64% | 21,00 |
| 21.08.2026 | 181,32 | 184,50 | 181,13 | 183,71 | 1,65% | 29,00 |
| 20.08.2026 | 179,24 | 181,23 | 179,24 | 180,72 | 0,14% | - |
| 19.08.2026 | 176,11 | 180,49 | 176,03 | 180,47 | 6,46% | - |
| 05.05.2026 | 167,67 | 169,74 | 167,55 | 169,52 | 1,31% | - |
| 04.05.2026 | 171,19 | 171,21 | 167,24 | 167,32 | -1,87% | - |
| 30.04.2026 | 166,58 | 170,86 | 166,04 | 170,50 | 1,95% | - |
| 29.04.2026 | 169,02 | 169,50 | 166,79 | 167,24 | -0,67% | 1,00 |
| 28.04.2026 | 172,00 | 172,00 | 167,68 | 168,36 | -2,50% | 50,00 |
| 27.04.2026 | 173,37 | 173,90 | 172,06 | 172,68 | -0,69% | - |
| 24.04.2026 | 174,41 | 174,63 | 172,63 | 173,88 | 0,18% | - |
| 23.04.2026 | 172,35 | 175,58 | 171,96 | 173,56 | -0,18% | - |
| 22.04.2026 | 174,16 | 174,91 | 173,26 | 173,88 | 0,65% | 28,00 |
| 21.04.2026 | 176,00 | 176,00 | 172,12 | 172,76 | -1,68% | 1,00 |
| 20.04.2026 | 174,92 | 175,73 | 174,32 | 175,72 | -0,52% | 14,00 |
| 17.04.2026 | 173,71 | 177,86 | 172,52 | 176,63 | 1,77% | - |
| 16.04.2026 | 173,79 | 174,77 | 173,03 | 173,55 | 0,15% | - |
| 15.04.2026 | 173,78 | 175,00 | 173,01 | 173,29 | -0,43% | 74,00 |
| 14.04.2026 | 173,92 | 175,13 | 173,63 | 174,03 | 0,49% | 1,00 |
| 13.04.2026 | 170,27 | 173,20 | 170,23 | 173,19 | 0,69% | 1,00 |
| 10.04.2026 | 170,54 | 173,22 | 169,90 | 172,01 | 1,02% | - |
| 09.04.2026 | 168,70 | 170,34 | 168,50 | 170,27 | 0,40% | - |
| 08.04.2026 | 170,03 | 171,84 | 169,17 | 169,59 | 3,06% | 51,00 |
| 07.04.2026 | 164,39 | 166,72 | 162,89 | 164,55 | -0,02% | 99,00 |
| 02.04.2026 | 162,03 | 165,22 | 161,94 | 164,58 | -0,51% | - |
| 01.04.2026 | 164,16 | 166,50 | 164,04 | 165,42 | 1,26% | - |
| 31.03.2026 | 161,45 | 163,91 | 160,50 | 163,36 | 2,03% | - |
| 30.03.2026 | 157,65 | 161,16 | 157,59 | 160,11 | 2,02% | 1,00 |
| 27.03.2026 | 158,50 | 159,10 | 156,72 | 156,94 | -0,51% | - |
| 26.03.2026 | 159,79 | 159,90 | 156,77 | 157,75 | -2,18% | 1,00 |
| 25.03.2026 | 159,69 | 162,06 | 159,51 | 161,27 | 1,46% | - |
| 24.03.2026 | 155,00 | 158,98 | 154,74 | 158,95 | 1,59% | - |
| 23.03.2026 | 150,69 | 158,47 | 149,01 | 156,46 | 2,72% | 27,00 |
| 20.03.2026 | 154,89 | 156,84 | 151,76 | 152,32 | -1,44% | 4,00 |
| 19.03.2026 | 158,25 | 158,43 | 153,07 | 154,55 | -1,99% | 32,00 |
| 18.03.2026 | 162,64 | 163,75 | 157,64 | 157,69 | -2,52% | 14,00 |
| 17.03.2026 | 160,63 | 162,63 | 160,16 | 161,76 | 0,15% | - |
| 16.03.2026 | 160,55 | 162,44 | 159,43 | 161,51 | 1,15% | 5,00 |
| 13.03.2026 | 162,47 | 162,49 | 159,67 | 159,67 | -1,66% | 34,00 |
| 12.03.2026 | 161,38 | 164,05 | 161,28 | 162,37 | 0,12% | - |
| 11.03.2026 | 163,85 | 163,91 | 161,20 | 162,18 | -0,48% | - |
| 10.03.2026 | 162,44 | 165,13 | 162,44 | 162,97 | 0,49% | - |
| 09.03.2026 | 159,15 | 162,87 | 157,48 | 162,18 | -0,66% | 29,00 |
| 06.03.2026 | 167,57 | 167,59 | 161,45 | 163,25 | -2,13% | 106,00 |
| 05.03.2026 | 168,94 | 171,19 | 165,27 | 166,81 | -1,87% | - |
| 04.03.2026 | 167,92 | 170,51 | 167,40 | 169,99 | 0,37% | - |
| 03.03.2026 | 170,52 | 170,78 | 166,36 | 169,37 | -2,19% | 38,00 |
| 02.03.2026 | 173,39 | 175,27 | 171,74 | 173,16 | -1,82% | 45,00 |
| 27.02.2026 | 176,79 | 178,38 | 176,12 | 176,37 | -0,11% | - |
| 26.02.2026 | 179,14 | 179,18 | 175,64 | 176,57 | -1,73% | - |
| 25.02.2026 | 177,89 | 180,56 | 177,89 | 179,68 | 0,77% | 2,00 |
| 24.02.2026 | 175,74 | 179,14 | 175,74 | 178,31 | 1,50% | - |
| 23.02.2026 | 175,36 | 176,60 | 174,80 | 175,68 | 0,07% | 1,00 |
| 20.02.2026 | 173,23 | 176,53 | 172,98 | 175,55 | 2,00% | 69,00 |
| 19.02.2026 | 173,07 | 173,07 | 171,33 | 172,10 | -0,51% | - |
| 18.02.2026 | 171,03 | 173,63 | 171,03 | 172,98 | 1,32% | 40,00 |
| 17.02.2026 | 171,41 | 171,90 | 169,07 | 170,73 | -0,77% | - |
| 16.02.2026 | 172,68 | 172,92 | 171,26 | 172,05 | -0,19% | - |
| 13.02.2026 | 172,53 | 173,17 | 170,24 | 172,38 | -0,21% | 39,00 |
| 12.02.2026 | 177,37 | 177,37 | 172,01 | 172,74 | -2,59% | 3,00 |
| 11.02.2026 | 175,86 | 177,33 | 175,71 | 177,33 | 0,96% | - |
| 10.02.2026 | 173,89 | 176,06 | 173,19 | 175,65 | 0,88% | - |
| 09.02.2026 | 172,52 | 174,15 | 171,18 | 174,11 | 1,18% | 27,00 |
| 06.02.2026 | 170,57 | 172,15 | 169,14 | 172,08 | 1,02% | 4,00 |
| 05.02.2026 | 172,63 | 172,75 | 169,79 | 170,35 | -1,23% | - |
| 04.02.2026 | 172,25 | 175,54 | 171,83 | 172,48 | 0,38% | 21,00 |
| 03.02.2026 | 171,16 | 173,11 | 170,35 | 171,82 | 0,83% | 27,00 |
| 02.02.2026 | 166,65 | 170,47 | 164,70 | 170,40 | 1,35% | 29,00 |
| 30.01.2026 | 170,35 | 170,37 | 167,70 | 168,13 | -2,09% | - |
| 29.01.2026 | 171,73 | 173,70 | 169,97 | 171,72 | 0,35% | - |
| 28.01.2026 | 171,94 | 172,28 | 169,70 | 171,12 | 0,09% | 6,00 |
| 27.01.2026 | 172,32 | 172,61 | 170,75 | 170,96 | -0,54% | - |
| 26.01.2026 | 170,28 | 173,05 | 170,28 | 171,89 | 1,19% | - |