Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
£135,506
0,12%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 135,18 | 135,72 | 134,71 | 135,48 | 0,10% | - |
| 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% | - |
| 02.08.2024 | 136,33 | 136,71 | 134,42 | 134,69 | -1,74% | - |
| 01.08.2024 | 138,20 | 138,63 | 136,79 | 137,07 | -0,71% | - |
| 31.07.2024 | 138,52 | 138,69 | 137,57 | 138,05 | 0,90% | - |
| 30.07.2024 | 136,11 | 137,01 | 135,43 | 136,82 | 0,59% | - |
| 29.07.2024 | 137,53 | 137,70 | 135,73 | 136,03 | -0,73% | - |
| 26.07.2024 | 135,99 | 137,22 | 135,25 | 137,02 | 0,78% | - |
| 25.07.2024 | 135,29 | 136,00 | 134,41 | 135,97 | -0,12% | - |
| 24.07.2024 | 135,02 | 136,38 | 134,72 | 136,13 | 0,25% | - |
| 23.07.2024 | 137,19 | 137,25 | 135,12 | 135,79 | -0,94% | - |
| 22.07.2024 | 136,35 | 137,45 | 136,01 | 137,08 | 1,16% | - |
| 19.07.2024 | 136,69 | 136,69 | 135,34 | 135,50 | -1,17% | - |
| 18.07.2024 | 137,62 | 138,10 | 136,64 | 137,10 | 0,10% | - |
| 17.07.2024 | 136,36 | 137,23 | 135,68 | 136,97 | 0,15% | - |
| 16.07.2024 | 136,55 | 136,80 | 135,86 | 136,76 | -0,24% | - |
| 15.07.2024 | 138,46 | 138,66 | 137,01 | 137,09 | -1,43% | - |
| 12.07.2024 | 138,50 | 139,15 | 137,97 | 139,08 | 0,56% | - |
| 11.07.2024 | 137,92 | 138,39 | 137,30 | 138,30 | 0,73% | - |
| 10.07.2024 | 137,69 | 137,74 | 136,94 | 137,31 | 0,01% | - |
| 09.07.2024 | 137,63 | 138,70 | 137,27 | 137,29 | -0,48% | - |
| 08.07.2024 | 137,79 | 138,67 | 137,54 | 137,95 | -0,05% | - |
| 05.07.2024 | 139,80 | 139,83 | 137,70 | 138,02 | -0,96% | - |
| 04.07.2024 | 138,68 | 139,48 | 138,52 | 139,36 | 0,74% | - |
| 03.07.2024 | 137,10 | 138,51 | 137,10 | 138,33 | 1,40% | - |
| 02.07.2024 | 137,01 | 137,08 | 135,59 | 136,42 | -0,88% | - |
| 01.07.2024 | 138,64 | 138,93 | 137,46 | 137,63 | 0,40% | - |
| 28.06.2024 | 138,51 | 138,54 | 136,94 | 137,08 | -0,65% | - |
| 27.06.2024 | 138,23 | 138,69 | 137,79 | 137,98 | -0,30% | - |
| 26.06.2024 | 138,92 | 139,58 | 137,88 | 138,40 | -0,01% | - |
| 25.06.2024 | 138,06 | 139,13 | 137,97 | 138,42 | -0,14% | - |
| 24.06.2024 | 137,86 | 139,03 | 137,19 | 138,61 | 0,44% | - |
| 21.06.2024 | 139,20 | 139,36 | 137,37 | 138,01 | -1,04% | - |
| 20.06.2024 | 137,90 | 139,52 | 137,72 | 139,46 | 1,21% | - |
| 19.06.2024 | 137,59 | 137,95 | 137,35 | 137,80 | -0,01% | - |