Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
£139,716
0,42%
Echtzeitkurs Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.04.2025 | 134,61 | 136,07 | 134,52 | 135,30 | 0,47% | - |
| 28.04.2025 | 135,59 | 135,76 | 134,57 | 134,67 | -0,23% | - |
| 25.04.2025 | 135,51 | 135,98 | 134,73 | 134,98 | 0,25% | - |
| 24.04.2025 | 132,95 | 134,74 | 132,89 | 134,65 | 1,12% | - |
| 23.04.2025 | 133,70 | 134,45 | 132,91 | 133,16 | 1,00% | - |
| 22.04.2025 | 131,00 | 131,99 | 130,55 | 131,84 | 0,65% | - |
| 17.04.2025 | 131,53 | 131,81 | 130,37 | 130,99 | -0,39% | - |
| 16.04.2025 | 130,22 | 131,53 | 117,00 | 131,50 | 0,03% | - |
| 15.04.2025 | 130,24 | 131,59 | 130,20 | 131,46 | 0,60% | - |
| 14.04.2025 | 131,92 | 131,92 | 129,66 | 130,68 | 1,10% | - |
| 11.04.2025 | 129,14 | 129,63 | 126,55 | 129,26 | 1,12% | - |
| 10.04.2025 | 132,27 | 134,40 | 127,73 | 127,82 | 3,36% | - |
| 09.04.2025 | 123,76 | 125,06 | 121,56 | 123,67 | -1,36% | - |
| 08.04.2025 | 125,42 | 127,56 | 123,80 | 125,37 | 2,26% | - |
| 07.04.2025 | 120,64 | 127,87 | 111,98 | 122,60 | -4,75% | - |
| 04.04.2025 | 130,92 | 132,09 | 115,19 | 128,71 | -1,99% | - |
| 03.04.2025 | 130,65 | 132,23 | 130,24 | 131,32 | -1,58% | - |
| 02.04.2025 | 133,15 | 133,49 | 132,36 | 133,43 | -0,25% | - |
| 01.04.2025 | 133,35 | 134,17 | 132,79 | 133,76 | 1,06% | - |
| 31.03.2025 | 133,62 | 133,73 | 131,54 | 132,35 | -1,77% | - |
| 28.03.2025 | 134,60 | 135,65 | 134,13 | 134,74 | -0,09% | - |
| 27.03.2025 | 136,02 | 136,26 | 134,55 | 134,86 | -1,63% | - |
| 26.03.2025 | 138,24 | 138,31 | 136,73 | 137,10 | -0,48% | - |
| 25.03.2025 | 137,57 | 138,13 | 136,76 | 137,76 | 0,41% | - |
| 24.03.2025 | 138,03 | 138,51 | 136,89 | 137,20 | -0,07% | - |
| 21.03.2025 | 139,41 | 139,41 | 136,83 | 137,30 | -1,45% | - |
| 20.03.2025 | 140,76 | 140,86 | 138,58 | 139,32 | -0,87% | - |
| 19.03.2025 | 140,24 | 140,77 | 139,73 | 140,55 | -0,07% | - |
| 18.03.2025 | 141,13 | 141,73 | 140,29 | 140,64 | 0,16% | - |
| 17.03.2025 | 140,29 | 140,79 | 139,58 | 140,42 | 0,35% | - |
| 14.03.2025 | 138,53 | 140,43 | 137,88 | 139,94 | 1,42% | - |
| 13.03.2025 | 138,33 | 138,91 | 137,45 | 137,98 | -0,32% | - |
| 12.03.2025 | 138,33 | 139,75 | 137,87 | 138,42 | 0,46% | - |
| 11.03.2025 | 140,77 | 141,66 | 137,67 | 137,79 | -1,63% | - |
| 10.03.2025 | 141,99 | 142,10 | 139,40 | 140,07 | -0,49% | - |
| 07.03.2025 | 140,62 | 141,13 | 139,89 | 140,77 | -0,19% | - |
| 06.03.2025 | 139,60 | 141,76 | 139,32 | 141,03 | 0,98% | - |
| 05.03.2025 | 137,26 | 140,54 | 136,95 | 139,66 | 3,09% | - |
| 04.03.2025 | 136,78 | 137,08 | 135,01 | 135,47 | -1,80% | - |
| 03.03.2025 | 137,44 | 138,27 | 124,01 | 137,96 | 0,86% | - |
| 28.02.2025 | 135,27 | 136,88 | 134,57 | 136,77 | 0,90% | - |
| 27.02.2025 | 136,97 | 137,03 | 135,15 | 135,56 | -1,50% | - |
| 26.02.2025 | 137,28 | 138,00 | 136,95 | 137,63 | 1,03% | - |
| 25.02.2025 | 136,36 | 137,01 | 135,61 | 136,22 | -0,47% | - |
| 24.02.2025 | 138,16 | 138,23 | 136,25 | 136,87 | -0,53% | - |
| 21.02.2025 | 137,21 | 138,54 | 137,21 | 137,60 | 0,87% | - |
| 20.02.2025 | 136,19 | 137,42 | 136,07 | 136,42 | 0,07% | - |
| 19.02.2025 | 139,28 | 139,34 | 136,24 | 136,32 | -2,21% | - |
| 18.02.2025 | 139,51 | 139,96 | 138,98 | 139,39 | -0,34% | - |
| 17.02.2025 | 140,01 | 140,19 | 139,42 | 139,87 | -0,02% | - |
| 14.02.2025 | 138,89 | 140,61 | 138,57 | 139,89 | 0,84% | - |
| 13.02.2025 | 136,77 | 138,76 | 136,76 | 138,73 | 1,84% | - |
| 12.02.2025 | 135,77 | 136,56 | 134,77 | 136,22 | 0,52% | - |
| 11.02.2025 | 136,27 | 136,28 | 134,97 | 135,52 | -0,33% | - |
| 10.02.2025 | 135,57 | 136,03 | 135,10 | 135,97 | 0,30% | - |
| 07.02.2025 | 136,46 | 137,23 | 122,11 | 135,57 | -0,79% | - |
| 06.02.2025 | 134,00 | 136,68 | 133,72 | 136,65 | 2,71% | - |
| 05.02.2025 | 132,51 | 133,42 | 132,42 | 133,04 | 0,10% | - |
| 04.02.2025 | 132,63 | 133,24 | 132,13 | 132,91 | 0,34% | - |
| 03.02.2025 | 132,02 | 133,00 | 131,14 | 132,46 | -1,72% | - |
| 31.01.2025 | 135,29 | 135,39 | 134,47 | 134,78 | -0,12% | - |
| 30.01.2025 | 134,30 | 135,09 | 134,08 | 134,95 | 0,64% | - |
| 29.01.2025 | 134,52 | 134,55 | 133,45 | 134,09 | -0,19% | - |
| 28.01.2025 | 134,71 | 135,07 | 134,08 | 134,35 | -0,37% | - |
| 27.01.2025 | 132,99 | 134,98 | 132,12 | 134,85 | 0,78% | - |
| 24.01.2025 | 133,97 | 135,55 | 133,76 | 133,81 | 0,26% | - |
| 23.01.2025 | 133,71 | 133,84 | 120,05 | 133,47 | -0,33% | - |