Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
£140,355
0,53%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 140,22 | 140,25 | 139,06 | 139,84 | 0,13% | - |
| 30.09.2025 | 139,46 | 139,84 | 138,46 | 139,66 | 0,07% | - |
| 29.09.2025 | 138,47 | 139,73 | 138,42 | 139,56 | 1,02% | - |
| 26.09.2025 | 137,92 | 138,53 | 137,80 | 138,15 | 0,21% | - |
| 25.09.2025 | 138,61 | 139,37 | 137,25 | 137,85 | -0,76% | - |
| 24.09.2025 | 139,02 | 139,30 | 137,74 | 138,91 | -0,15% | - |
| 23.09.2025 | 139,12 | 140,26 | 138,93 | 139,11 | 0,39% | - |
| 22.09.2025 | 139,26 | 139,62 | 138,32 | 138,57 | -0,63% | - |
| 19.09.2025 | 139,51 | 140,53 | 139,24 | 139,44 | 0,19% | - |
| 18.09.2025 | 140,22 | 140,29 | 138,75 | 139,18 | -0,19% | - |
| 17.09.2025 | 140,99 | 140,99 | 139,36 | 139,45 | -0,68% | - |
| 16.09.2025 | 141,35 | 141,89 | 140,40 | 140,40 | -0,64% | - |
| 15.09.2025 | 141,97 | 142,05 | 140,78 | 141,31 | 0,05% | - |
| 12.09.2025 | 141,95 | 142,72 | 141,12 | 141,24 | -0,20% | - |
| 11.09.2025 | 140,40 | 141,81 | 140,10 | 141,52 | 1,21% | - |
| 10.09.2025 | 141,99 | 142,00 | 139,76 | 139,83 | -1,06% | - |
| 09.09.2025 | 140,72 | 142,64 | 140,72 | 141,33 | 0,17% | - |
| 08.09.2025 | 140,40 | 141,10 | 139,94 | 141,09 | 1,03% | - |
| 05.09.2025 | 139,40 | 140,44 | 139,20 | 139,66 | 0,65% | - |
| 04.09.2025 | 138,82 | 139,91 | 138,46 | 138,76 | -0,15% | - |
| 03.09.2025 | 139,09 | 139,83 | 105,11 | 138,97 | 0,21% | - |
| 02.09.2025 | 138,78 | 139,29 | 138,47 | 138,67 | -0,09% | - |
| 01.09.2025 | 139,62 | 139,99 | 138,68 | 138,80 | -0,45% | - |
| 29.08.2025 | 139,64 | 140,08 | 139,22 | 139,42 | -0,13% | - |
| 28.08.2025 | 139,49 | 140,21 | 139,31 | 139,61 | 0,40% | - |
| 27.08.2025 | 139,87 | 139,87 | 138,72 | 139,04 | -0,49% | - |
| 26.08.2025 | 139,76 | 140,44 | 139,11 | 139,73 | -0,80% | - |
| 25.08.2025 | 141,78 | 141,85 | 140,72 | 140,85 | -0,60% | - |
| 22.08.2025 | 140,00 | 141,71 | 139,98 | 141,70 | 1,10% | - |
| 21.08.2025 | 141,58 | 141,58 | 139,54 | 140,15 | -1,01% | - |
| 20.08.2025 | 139,74 | 141,58 | 139,62 | 141,58 | 0,64% | - |
| 19.08.2025 | 138,61 | 140,69 | 138,59 | 140,67 | 1,74% | - |
| 18.08.2025 | 138,86 | 138,95 | 137,89 | 138,26 | -0,50% | - |
| 15.08.2025 | 138,55 | 139,66 | 138,55 | 138,96 | 0,85% | - |
| 14.08.2025 | 137,78 | 138,43 | 136,81 | 137,79 | -0,29% | - |
| 13.08.2025 | 138,35 | 138,59 | 137,85 | 138,19 | 0,03% | - |
| 12.08.2025 | 137,65 | 138,18 | 136,95 | 138,14 | 0,58% | - |
| 11.08.2025 | 139,81 | 139,81 | 137,21 | 137,35 | -1,41% | - |
| 08.08.2025 | 138,95 | 139,35 | 138,42 | 139,32 | 0,43% | - |
| 07.08.2025 | 137,80 | 139,67 | 113,81 | 138,73 | 0,99% | - |
| 06.08.2025 | 137,40 | 138,21 | 137,13 | 137,37 | 0,28% | - |
| 05.08.2025 | 136,54 | 137,01 | 136,23 | 136,99 | 0,44% | - |
| 04.08.2025 | 135,27 | 136,40 | 135,18 | 136,39 | 1,19% | - |
| 01.08.2025 | 136,20 | 136,71 | 134,64 | 134,79 | -1,57% | - |
| 31.07.2025 | 138,43 | 138,74 | 136,54 | 136,94 | -1,36% | - |
| 30.07.2025 | 140,19 | 140,22 | 138,62 | 138,83 | -0,78% | - |
| 29.07.2025 | 140,67 | 141,42 | 139,79 | 139,91 | -0,42% | - |
| 28.07.2025 | 144,11 | 144,12 | 140,01 | 140,50 | -1,41% | - |
| 25.07.2025 | 141,97 | 142,59 | 141,40 | 142,51 | 0,34% | - |
| 24.07.2025 | 142,63 | 142,63 | 141,37 | 142,02 | 0,36% | - |
| 23.07.2025 | 141,51 | 142,20 | 141,19 | 141,51 | 0,61% | - |
| 22.07.2025 | 141,09 | 141,35 | 139,32 | 140,65 | -0,53% | - |
| 21.07.2025 | 140,78 | 142,01 | 140,74 | 141,40 | 0,67% | - |
| 18.07.2025 | 140,91 | 141,21 | 140,01 | 140,46 | 0,06% | - |
| 17.07.2025 | 141,16 | 141,26 | 140,13 | 140,38 | -0,17% | - |
| 16.07.2025 | 141,17 | 141,33 | 108,03 | 140,62 | -0,57% | - |
| 15.07.2025 | 142,47 | 142,87 | 141,38 | 141,42 | -0,44% | - |
| 14.07.2025 | 142,04 | 142,35 | 141,53 | 142,05 | -0,16% | - |
| 11.07.2025 | 143,14 | 143,22 | 141,85 | 142,27 | -0,65% | - |
| 10.07.2025 | 142,45 | 143,54 | 142,45 | 143,20 | 1,07% | - |
| 09.07.2025 | 141,63 | 142,24 | 140,66 | 141,68 | 0,24% | - |
| 08.07.2025 | 140,66 | 141,44 | 140,25 | 141,34 | 0,80% | - |
| 07.07.2025 | 140,85 | 140,89 | 140,03 | 140,22 | -0,18% | - |
| 04.07.2025 | 140,84 | 141,03 | 139,52 | 140,47 | -0,41% | - |
| 03.07.2025 | 142,55 | 142,80 | 140,97 | 141,06 | -0,74% | - |
| 02.07.2025 | 140,33 | 142,36 | 139,90 | 142,11 | 1,81% | - |
| 01.07.2025 | 138,90 | 139,59 | 138,72 | 139,59 | -0,09% | - |
| 16.06.2025 | 139,44 | 139,78 | 139,43 | 139,72 | 0,42% | - |
| 13.06.2025 | 139,74 | 140,23 | 139,04 | 139,14 | -1,50% | - |
| 12.06.2025 | 140,82 | 141,62 | 140,56 | 141,25 | -0,34% | - |
| 11.06.2025 | 141,65 | 142,88 | 141,65 | 141,73 | -0,02% | - |
| 10.06.2025 | 140,95 | 141,82 | 140,78 | 141,76 | 1,04% | - |
| 09.06.2025 | 140,19 | 140,80 | 139,97 | 140,31 | 0,09% | - |
| 06.06.2025 | 141,04 | 141,18 | 140,14 | 140,18 | -0,47% | - |
| 05.06.2025 | 140,00 | 141,34 | 140,00 | 140,84 | 0,52% | - |
| 04.06.2025 | 138,94 | 140,13 | 138,78 | 140,11 | 1,15% | - |
| 03.06.2025 | 140,38 | 140,38 | 138,23 | 138,52 | -1,03% | - |
| 02.06.2025 | 138,92 | 140,26 | 138,19 | 139,96 | 0,45% | - |
| 30.05.2025 | 140,04 | 140,71 | 139,29 | 139,34 | -0,44% | - |
| 29.05.2025 | 140,66 | 140,67 | 139,44 | 139,95 | 0,29% | - |
| 28.05.2025 | 141,23 | 141,39 | 139,55 | 139,55 | -1,22% | - |
| 27.05.2025 | 142,01 | 142,01 | 140,85 | 141,27 | -0,31% | - |
| 26.05.2025 | 141,90 | 142,01 | 141,50 | 141,71 | 1,04% | - |
| 23.05.2025 | 141,00 | 141,73 | 119,30 | 140,25 | -0,44% | - |
| 22.05.2025 | 141,95 | 142,72 | 140,36 | 140,87 | -1,29% | - |
| 21.05.2025 | 142,59 | 142,80 | 141,67 | 142,71 | -0,15% | - |
| 20.05.2025 | 142,03 | 143,21 | 141,44 | 142,92 | 0,89% | - |
| 19.05.2025 | 140,82 | 141,66 | 140,49 | 141,66 | 0,36% | - |
| 16.05.2025 | 141,84 | 142,28 | 141,02 | 141,15 | -0,24% | - |
| 15.05.2025 | 139,99 | 141,49 | 139,86 | 141,49 | 0,97% | - |
| 14.05.2025 | 139,71 | 140,84 | 139,04 | 140,14 | 0,37% | - |
| 13.05.2025 | 139,30 | 140,17 | 139,03 | 139,62 | 0,58% | - |
| 12.05.2025 | 139,69 | 140,60 | 138,29 | 138,82 | 0,44% | - |
| 09.05.2025 | 138,54 | 138,80 | 138,05 | 138,20 | 0,29% | - |
| 08.05.2025 | 137,60 | 138,34 | 136,88 | 137,80 | 0,52% | - |
| 07.05.2025 | 137,71 | 137,72 | 136,53 | 137,10 | -0,10% | - |
| 06.05.2025 | 138,33 | 138,43 | 136,73 | 137,23 | -0,67% | - |
| 05.05.2025 | 138,84 | 138,88 | 137,70 | 138,15 | -0,20% | - |
| 02.05.2025 | 136,82 | 138,63 | 136,82 | 138,43 | 2,21% | - |
| 30.04.2025 | 135,44 | 135,59 | 134,05 | 135,44 | 0,10% | - |