Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
£132,120
-0,72%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 134,27 | 135,24 | 132,84 | 133,15 | 0,06% | - |
| 19.03.2026 | 136,55 | 136,85 | 132,20 | 133,07 | -3,84% | - |
| 18.03.2026 | 140,71 | 141,29 | 137,86 | 138,39 | -0,94% | - |
| 17.03.2026 | 138,98 | 140,47 | 138,40 | 139,70 | 0,48% | - |
| 16.03.2026 | 138,27 | 140,35 | 137,75 | 139,03 | 0,46% | - |
| 13.03.2026 | 139,37 | 140,39 | 137,97 | 138,39 | -1,23% | - |
| 12.03.2026 | 139,57 | 141,48 | 114,68 | 140,12 | 0,35% | - |
| 11.03.2026 | 141,32 | 141,34 | 139,33 | 139,63 | -1,56% | - |
| 10.03.2026 | 141,34 | 142,81 | 141,28 | 141,85 | 2,29% | - |
| 09.03.2026 | 137,90 | 138,90 | 135,49 | 138,67 | -1,53% | - |
| 06.03.2026 | 145,37 | 145,37 | 119,53 | 140,82 | -2,58% | - |
| 05.03.2026 | 147,17 | 148,96 | 144,55 | 144,56 | -1,83% | - |
| 04.03.2026 | 146,70 | 148,22 | 146,29 | 147,26 | 0,53% | - |
| 03.03.2026 | 148,40 | 148,88 | 119,59 | 146,49 | -3,00% | - |
| 02.03.2026 | 152,12 | 153,76 | 150,11 | 151,02 | -2,92% | - |
| 27.02.2026 | 155,00 | 156,09 | 154,47 | 155,56 | 1,11% | - |
| 26.02.2026 | 156,30 | 156,38 | 138,15 | 153,86 | -1,78% | - |
| 25.02.2026 | 155,13 | 157,34 | 155,13 | 156,65 | 0,94% | - |
| 24.02.2026 | 153,66 | 156,11 | 153,61 | 155,20 | 1,05% | - |
| 23.02.2026 | 153,34 | 154,14 | 152,91 | 153,59 | 0,25% | - |
| 20.02.2026 | 151,25 | 153,65 | 137,78 | 153,21 | 1,87% | - |
| 19.02.2026 | 151,20 | 151,20 | 149,63 | 150,39 | -0,49% | - |
| 18.02.2026 | 149,34 | 151,29 | 98,51 | 151,13 | 1,24% | - |
| 17.02.2026 | 149,37 | 149,85 | 147,84 | 149,27 | -0,29% | - |
| 16.02.2026 | 150,44 | 150,44 | 148,82 | 149,71 | -0,69% | - |
| 13.02.2026 | 149,98 | 150,75 | 134,06 | 150,75 | 0,57% | - |
| 12.02.2026 | 154,50 | 154,54 | 149,85 | 149,89 | -2,49% | - |
| 11.02.2026 | 153,25 | 153,95 | 152,62 | 153,73 | 0,53% | - |
| 10.02.2026 | 151,18 | 153,43 | 151,03 | 152,92 | 0,95% | - |
| 09.02.2026 | 150,58 | 151,53 | 149,27 | 151,48 | 1,36% | - |
| 06.02.2026 | 148,12 | 149,45 | 147,05 | 149,44 | 0,62% | - |
| 05.02.2026 | 149,62 | 149,62 | 105,14 | 148,52 | -0,62% | - |
| 04.02.2026 | 148,34 | 151,27 | 134,83 | 149,45 | 0,17% | - |
| 03.02.2026 | 147,93 | 149,27 | 147,05 | 149,19 | 1,64% | - |
| 02.02.2026 | 143,85 | 147,32 | 143,27 | 146,79 | 0,25% | - |
| 30.01.2026 | 146,90 | 147,19 | 145,45 | 146,42 | -0,91% | - |
| 29.01.2026 | 148,96 | 150,29 | 147,27 | 147,76 | -0,18% | - |
| 28.01.2026 | 149,34 | 149,48 | 147,38 | 148,03 | -0,49% | - |
| 27.01.2026 | 149,66 | 149,66 | 148,13 | 148,77 | -0,36% | - |
| 26.01.2026 | 148,03 | 150,03 | 147,91 | 149,31 | 1,63% | - |
| 23.01.2026 | 147,51 | 147,64 | 146,26 | 146,90 | -0,68% | - |
| 22.01.2026 | 148,21 | 148,69 | 147,30 | 147,91 | 0,88% | - |
| 21.01.2026 | 144,95 | 147,32 | 144,90 | 146,62 | 1,36% | - |
| 20.01.2026 | 144,94 | 144,96 | 143,91 | 144,66 | -0,40% | - |
| 19.01.2026 | 145,01 | 146,20 | 144,92 | 145,24 | -0,55% | - |
| 16.01.2026 | 148,15 | 148,15 | 145,63 | 146,04 | -1,67% | - |
| 15.01.2026 | 148,03 | 148,55 | 146,36 | 148,53 | 0,77% | - |
| 14.01.2026 | 145,79 | 147,40 | 145,79 | 147,40 | 1,38% | - |
| 13.01.2026 | 147,29 | 147,29 | 145,17 | 145,39 | -1,07% | - |
| 12.01.2026 | 146,99 | 147,69 | 146,16 | 146,96 | 0,37% | - |
| 09.01.2026 | 145,37 | 146,57 | 144,66 | 146,42 | 1,54% | - |
| 08.01.2026 | 144,30 | 144,36 | 143,13 | 144,21 | -0,08% | - |
| 07.01.2026 | 145,59 | 145,67 | 143,60 | 144,32 | -0,67% | - |
| 06.01.2026 | 144,23 | 145,35 | 143,24 | 145,30 | 0,97% | - |
| 05.01.2026 | 144,73 | 145,44 | 143,25 | 143,90 | -0,56% | - |
| 02.01.2026 | 143,96 | 145,25 | 143,92 | 144,70 | 0,23% | - |
| 30.12.2025 | 143,40 | 144,47 | 143,39 | 144,38 | 0,69% | - |
| 29.12.2025 | 143,64 | 144,46 | 143,32 | 143,39 | 0,15% | - |
| 23.12.2025 | 142,49 | 143,29 | 142,16 | 143,18 | 0,37% | - |
| 22.12.2025 | 142,78 | 143,17 | 141,85 | 142,66 | -0,03% | - |
| 19.12.2025 | 142,33 | 143,04 | 141,96 | 142,70 | 0,13% | - |
| 18.12.2025 | 141,14 | 142,53 | 140,73 | 142,52 | 0,99% | - |
| 17.12.2025 | 141,94 | 142,09 | 141,07 | 141,12 | -0,08% | - |
| 16.12.2025 | 140,76 | 141,82 | 140,73 | 141,23 | 0,03% | - |
| 15.12.2025 | 140,62 | 141,70 | 140,62 | 141,19 | 0,30% | - |
| 12.12.2025 | 140,76 | 141,60 | 140,48 | 140,77 | 0,57% | - |
| 11.12.2025 | 139,53 | 140,47 | 138,89 | 139,97 | 0,47% | - |
| 10.12.2025 | 139,76 | 140,42 | 139,04 | 139,31 | -0,44% | - |
| 09.12.2025 | 140,42 | 140,42 | 139,34 | 139,93 | -0,45% | - |
| 08.12.2025 | 141,72 | 141,72 | 140,39 | 140,56 | -0,78% | - |
| 05.12.2025 | 140,90 | 142,64 | 140,90 | 141,66 | 0,29% | - |
| 04.12.2025 | 141,18 | 141,53 | 140,01 | 141,26 | 0,68% | - |
| 03.12.2025 | 141,43 | 141,93 | 140,23 | 140,30 | -0,52% | - |
| 02.12.2025 | 142,53 | 142,71 | 141,02 | 141,03 | -0,98% | - |
| 01.12.2025 | 141,59 | 142,64 | 141,54 | 142,42 | 0,58% | - |
| 28.11.2025 | 141,03 | 141,72 | 140,92 | 141,60 | 0,62% | - |
| 27.11.2025 | 140,42 | 141,22 | 140,31 | 140,73 | -0,22% | - |
| 26.11.2025 | 141,47 | 141,47 | 140,31 | 141,03 | 0,50% | - |
| 25.11.2025 | 138,59 | 140,57 | 138,07 | 140,33 | 1,32% | - |
| 24.11.2025 | 139,11 | 139,54 | 137,78 | 138,50 | 0,67% | - |
| 21.11.2025 | 136,81 | 138,03 | 136,62 | 137,57 | -0,51% | - |
| 20.11.2025 | 139,76 | 139,77 | 138,23 | 138,28 | -0,30% | - |
| 19.11.2025 | 137,66 | 139,34 | 137,12 | 138,69 | 0,82% | - |
| 18.11.2025 | 138,82 | 139,24 | 137,06 | 137,56 | -2,42% | - |
| 17.11.2025 | 142,57 | 142,68 | 140,74 | 140,97 | -1,05% | - |
| 14.11.2025 | 144,09 | 144,55 | 142,07 | 142,46 | -1,66% | - |
| 13.11.2025 | 145,53 | 146,38 | 144,76 | 144,87 | -0,13% | - |
| 12.11.2025 | 143,75 | 145,63 | 143,29 | 145,06 | 1,44% | - |
| 11.11.2025 | 141,14 | 143,19 | 140,83 | 143,01 | 1,84% | - |
| 10.11.2025 | 140,53 | 140,91 | 140,14 | 140,43 | 1,03% | - |
| 07.11.2025 | 139,19 | 139,77 | 138,53 | 139,00 | -0,25% | - |
| 06.11.2025 | 139,58 | 140,46 | 139,25 | 139,35 | -0,36% | - |
| 05.11.2025 | 138,04 | 140,11 | 138,04 | 139,85 | 0,86% | - |
| 04.11.2025 | 137,87 | 138,66 | 136,88 | 138,66 | -0,18% | - |
| 03.11.2025 | 140,54 | 140,54 | 138,74 | 138,90 | -1,19% | - |
| 31.10.2025 | 141,91 | 141,93 | 140,19 | 140,58 | -0,88% | - |
| 30.10.2025 | 142,50 | 142,50 | 140,97 | 141,83 | -0,43% | - |
| 29.10.2025 | 143,01 | 143,89 | 142,32 | 142,44 | -0,23% | - |
| 28.10.2025 | 141,39 | 143,06 | 141,26 | 142,78 | 0,74% | - |
| 27.10.2025 | 143,14 | 143,89 | 141,52 | 141,72 | -0,78% | - |