Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
£136,523
0,71%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.01.2025 | 133,97 | 134,14 | 120,22 | 133,92 | 0,09% | - |
| 21.01.2025 | 134,03 | 134,03 | 133,12 | 133,79 | -0,22% | - |
| 20.01.2025 | 133,31 | 134,38 | 133,10 | 134,09 | 0,59% | - |
| 17.01.2025 | 131,84 | 133,45 | 119,74 | 133,31 | 1,84% | - |
| 16.01.2025 | 131,37 | 131,51 | 130,29 | 130,90 | 0,48% | - |
| 15.01.2025 | 129,26 | 130,60 | 129,25 | 130,27 | 0,91% | - |
| 14.01.2025 | 129,61 | 130,18 | 129,05 | 129,10 | 0,09% | - |
| 13.01.2025 | 128,75 | 129,36 | 110,66 | 128,98 | 0,03% | - |
| 10.01.2025 | 129,76 | 130,46 | 128,91 | 128,94 | -0,82% | - |
| 09.01.2025 | 128,70 | 130,32 | 128,64 | 130,00 | 1,34% | - |
| 08.01.2025 | 127,55 | 128,46 | 115,01 | 128,29 | 0,35% | - |
| 07.01.2025 | 127,72 | 128,25 | 114,78 | 127,85 | -0,16% | - |
| 06.01.2025 | 127,33 | 128,20 | 126,38 | 128,05 | 0,99% | - |
| 03.01.2025 | 128,27 | 128,34 | 114,01 | 126,80 | -1,16% | - |
| 02.01.2025 | 127,37 | 128,66 | 126,81 | 128,29 | 1,00% | - |
| 30.12.2024 | 126,96 | 127,24 | 126,73 | 127,01 | -0,04% | - |
| 27.12.2024 | 126,85 | 127,61 | 126,64 | 127,07 | 0,28% | - |
| 23.12.2024 | 126,15 | 126,88 | 125,68 | 126,72 | 0,23% | - |
| 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% | - |