Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
£126,075
-0,27%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 125,85 | 126,50 | 125,29 | 126,43 | 0,01% | - |
| 19.12.2024 | 126,52 | 126,77 | 126,03 | 126,41 | -1,41% | - |
| 18.12.2024 | 129,43 | 129,52 | 128,17 | 128,22 | -0,85% | - |
| 17.12.2024 | 129,09 | 129,68 | 128,64 | 129,31 | -0,46% | - |
| 16.12.2024 | 131,01 | 131,55 | 129,85 | 129,92 | -1,00% | - |
| 13.12.2024 | 132,09 | 132,11 | 131,15 | 131,23 | -0,55% | - |
| 12.12.2024 | 132,79 | 133,53 | 131,54 | 131,95 | -0,47% | - |
| 11.12.2024 | 131,60 | 132,61 | 131,29 | 132,57 | 0,29% | - |
| 10.12.2024 | 132,41 | 132,78 | 131,90 | 132,19 | -0,53% | - |
| 09.12.2024 | 132,38 | 134,34 | 119,85 | 132,89 | 0,42% | - |
| 06.12.2024 | 132,29 | 132,62 | 131,93 | 132,33 | -0,14% | - |
| 05.12.2024 | 132,05 | 132,65 | 131,77 | 132,52 | 0,11% | - |
| 04.12.2024 | 132,29 | 132,53 | 131,57 | 132,38 | -0,14% | - |
| 03.12.2024 | 131,41 | 132,96 | 131,41 | 132,56 | 0,86% | - |
| 02.12.2024 | 129,52 | 131,53 | 117,70 | 131,42 | 0,95% | - |
| 29.11.2024 | 129,53 | 130,23 | 129,43 | 130,18 | 0,23% | - |
| 28.11.2024 | 130,29 | 130,45 | 129,23 | 129,88 | -0,04% | - |
| 27.11.2024 | 130,47 | 130,93 | 129,66 | 129,93 | -0,61% | - |
| 26.11.2024 | 132,04 | 132,07 | 130,54 | 130,72 | -1,49% | - |
| 25.11.2024 | 132,56 | 133,05 | 132,18 | 132,70 | 0,59% | - |
| 22.11.2024 | 131,81 | 132,41 | 117,62 | 131,93 | 0,67% | - |
| 21.11.2024 | 130,77 | 131,26 | 107,27 | 131,05 | 0,35% | - |
| 20.11.2024 | 131,17 | 131,78 | 130,56 | 130,59 | -0,14% | - |
| 19.11.2024 | 130,71 | 131,73 | 109,99 | 130,77 | 0,08% | - |
| 18.11.2024 | 130,73 | 131,24 | 129,99 | 130,66 | -0,05% | - |
| 15.11.2024 | 129,78 | 131,09 | 129,64 | 130,72 | 0,18% | - |
| 14.11.2024 | 130,28 | 130,74 | 129,50 | 130,48 | 0,37% | - |
| 13.11.2024 | 130,44 | 131,45 | 129,64 | 130,00 | -0,34% | - |
| 12.11.2024 | 132,51 | 132,58 | 130,31 | 130,45 | -2,04% | - |
| 11.11.2024 | 133,59 | 134,30 | 133,15 | 133,17 | 0,29% | - |
| 08.11.2024 | 135,20 | 135,21 | 132,74 | 132,79 | -1,55% | - |
| 07.11.2024 | 133,44 | 135,56 | 133,44 | 134,88 | 1,09% | - |
| 06.11.2024 | 136,02 | 137,31 | 133,21 | 133,42 | -1,54% | - |
| 05.11.2024 | 135,18 | 135,72 | 134,71 | 135,50 | 0,11% | - |
| 04.11.2024 | 135,24 | 136,16 | 135,19 | 135,35 | 0,08% | - |
| 01.11.2024 | 135,09 | 135,50 | 134,83 | 135,24 | 0,21% | - |
| 31.10.2024 | 134,65 | 135,02 | 134,23 | 134,95 | -0,11% | - |
| 30.10.2024 | 135,76 | 136,10 | 134,97 | 135,09 | -0,86% | - |
| 29.10.2024 | 137,81 | 138,36 | 136,23 | 136,26 | -0,97% | - |
| 28.10.2024 | 136,59 | 137,73 | 136,44 | 137,59 | 1,11% | - |
| 25.10.2024 | 135,17 | 136,57 | 135,09 | 136,08 | 0,59% | - |
| 24.10.2024 | 136,60 | 137,13 | 135,29 | 135,29 | -0,69% | - |
| 23.10.2024 | 136,80 | 136,93 | 135,82 | 136,22 | -0,82% | - |
| 22.10.2024 | 137,27 | 137,69 | 136,31 | 137,35 | -0,10% | - |
| 21.10.2024 | 138,22 | 138,85 | 137,49 | 137,49 | -0,69% | - |
| 18.10.2024 | 137,20 | 139,21 | 137,20 | 138,45 | 0,47% | - |
| 17.10.2024 | 138,67 | 138,73 | 137,32 | 137,80 | -0,60% | - |
| 16.10.2024 | 139,08 | 139,84 | 138,44 | 138,63 | -0,27% | - |
| 15.10.2024 | 140,83 | 140,83 | 138,91 | 139,01 | -1,11% | - |
| 14.10.2024 | 140,45 | 141,05 | 126,30 | 140,56 | 0,08% | - |
| 11.10.2024 | 140,25 | 140,69 | 139,89 | 140,46 | 0,31% | - |
| 10.10.2024 | 139,88 | 140,32 | 139,19 | 140,02 | -0,13% | - |
| 09.10.2024 | 139,96 | 140,23 | 139,40 | 140,21 | 0,23% | - |
| 08.10.2024 | 140,65 | 140,65 | 139,09 | 139,88 | -1,20% | - |
| 07.10.2024 | 141,77 | 141,85 | 140,60 | 141,58 | 0,17% | - |
| 04.10.2024 | 141,28 | 141,94 | 127,28 | 141,34 | -0,09% | - |
| 03.10.2024 | 143,14 | 143,26 | 141,40 | 141,47 | -0,71% | - |
| 02.10.2024 | 142,93 | 143,21 | 142,00 | 142,47 | -0,14% | - |
| 01.10.2024 | 143,54 | 144,19 | 142,22 | 142,68 | -0,23% | - |
| 30.09.2024 | 143,81 | 145,84 | 142,96 | 143,01 | -0,74% | - |
| 27.09.2024 | 142,72 | 144,43 | 142,65 | 144,09 | 1,00% | - |
| 26.09.2024 | 142,29 | 142,99 | 142,03 | 142,66 | 1,27% | - |
| 25.09.2024 | 139,50 | 141,06 | 139,49 | 140,88 | 0,74% | - |
| 24.09.2024 | 138,81 | 141,36 | 138,73 | 139,84 | 1,46% | - |
| 23.09.2024 | 137,40 | 137,95 | 136,74 | 137,83 | 0,15% | - |
| 20.09.2024 | 139,09 | 139,17 | 137,37 | 137,63 | -1,52% | - |
| 19.09.2024 | 139,01 | 140,41 | 139,00 | 139,75 | 1,39% | - |
| 18.09.2024 | 139,18 | 139,23 | 137,69 | 137,84 | -1,18% | - |
| 17.09.2024 | 138,71 | 139,56 | 138,71 | 139,48 | 0,94% | - |
| 16.09.2024 | 138,19 | 138,53 | 137,93 | 138,19 | -0,27% | - |
| 13.09.2024 | 137,46 | 138,90 | 137,46 | 138,56 | 0,93% | - |
| 12.09.2024 | 137,76 | 138,14 | 136,83 | 137,29 | 0,34% | - |
| 11.09.2024 | 136,55 | 137,58 | 112,27 | 136,82 | 0,31% | - |
| 10.09.2024 | 135,67 | 136,93 | 135,41 | 136,39 | 0,21% | - |
| 09.09.2024 | 134,78 | 136,38 | 134,78 | 136,10 | 1,36% | - |
| 06.09.2024 | 135,03 | 135,52 | 134,13 | 134,28 | -0,64% | - |
| 05.09.2024 | 136,23 | 136,30 | 135,15 | 135,15 | -0,98% | - |
| 04.09.2024 | 135,78 | 137,01 | 135,64 | 136,48 | -0,68% | - |
| 03.09.2024 | 138,63 | 138,82 | 137,06 | 137,42 | -0,81% | - |
| 02.09.2024 | 138,84 | 138,84 | 137,84 | 138,54 | -0,23% | - |
| 30.08.2024 | 138,41 | 139,32 | 138,39 | 138,85 | 0,30% | - |
| 29.08.2024 | 137,22 | 138,56 | 137,22 | 138,44 | 0,70% | - |
| 28.08.2024 | 136,93 | 137,64 | 136,39 | 137,48 | 0,44% | - |
| 27.08.2024 | 137,29 | 137,58 | 136,52 | 136,88 | -0,25% | - |
| 26.08.2024 | 136,73 | 137,54 | 136,56 | 137,21 | 0,41% | - |
| 23.08.2024 | 135,97 | 136,94 | 135,95 | 136,65 | 0,39% | - |
| 22.08.2024 | 136,57 | 136,82 | 136,00 | 136,12 | -0,47% | - |
| 21.08.2024 | 135,98 | 137,04 | 135,95 | 136,77 | 0,69% | - |
| 20.08.2024 | 136,34 | 136,75 | 111,58 | 135,84 | -0,20% | - |
| 19.08.2024 | 134,77 | 136,34 | 134,77 | 136,11 | 0,93% | - |
| 16.08.2024 | 134,79 | 135,28 | 134,27 | 134,85 | 0,09% | - |
| 15.08.2024 | 134,13 | 134,95 | 133,81 | 134,73 | 0,51% | - |
| 14.08.2024 | 134,60 | 134,62 | 133,56 | 134,04 | 0,37% | - |
| 13.08.2024 | 134,14 | 134,24 | 132,77 | 133,55 | -0,17% | - |
| 12.08.2024 | 134,67 | 134,84 | 133,64 | 133,78 | -0,30% | - |
| 09.08.2024 | 133,93 | 134,94 | 133,79 | 134,18 | 0,30% | - |
| 08.08.2024 | 134,44 | 134,45 | 132,98 | 133,78 | -0,77% | - |
| 07.08.2024 | 133,47 | 135,32 | 133,18 | 134,82 | 1,37% | - |
| 06.08.2024 | 134,06 | 134,34 | 132,15 | 133,00 | -0,23% | - |
| 05.08.2024 | 131,84 | 133,72 | 130,01 | 133,31 | -1,02% | - |