Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
164,580€
0,98%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 163,41 | 165,25 | 163,07 | 165,18 | 0,97% | - |
| 26.06.2025 | 161,69 | 163,60 | 161,32 | 163,59 | 1,24% | - |
| 25.06.2025 | 163,91 | 164,15 | 161,17 | 161,58 | -1,44% | - |
| 24.06.2025 | 162,59 | 164,04 | 162,49 | 163,94 | 1,81% | - |
| 23.06.2025 | 161,01 | 162,24 | 159,46 | 161,03 | -0,07% | 4.400,00 |
| 20.06.2025 | 162,40 | 162,78 | 161,13 | 161,14 | -0,17% | - |
| 19.06.2025 | 162,08 | 163,02 | 160,70 | 161,42 | -1,10% | 162,00 |
| 18.06.2025 | 163,73 | 164,31 | 162,56 | 163,21 | -0,16% | 630,00 |
| 17.06.2025 | 163,67 | 164,82 | 163,02 | 163,47 | -0,44% | - |
| 16.06.2025 | 163,94 | 165,08 | 163,31 | 164,20 | 0,58% | - |
| 13.06.2025 | 164,41 | 164,79 | 162,93 | 163,25 | -1,93% | - |
| 12.06.2025 | 165,88 | 166,52 | 164,88 | 166,47 | 0,06% | - |
| 11.06.2025 | 167,45 | 168,64 | 166,22 | 166,37 | -0,79% | - |
| 10.06.2025 | 167,12 | 167,76 | 166,52 | 167,69 | 0,64% | - |
| 09.06.2025 | 167,11 | 167,16 | 166,21 | 166,62 | -0,14% | - |
| 06.06.2025 | 166,93 | 167,40 | 166,20 | 166,86 | 0,17% | - |
| 05.06.2025 | 166,33 | 168,04 | 166,08 | 166,57 | 0,05% | - |
| 04.06.2025 | 165,29 | 166,58 | 164,95 | 166,48 | 0,87% | - |
| 03.06.2025 | 166,28 | 166,37 | 164,18 | 165,05 | -0,89% | - |
| 02.06.2025 | 165,13 | 166,54 | 163,93 | 166,54 | 0,68% | - |
| 30.05.2025 | 166,58 | 167,32 | 164,63 | 165,42 | -0,51% | - |
| 29.05.2025 | 168,02 | 168,27 | 165,50 | 166,27 | -0,21% | - |
| 28.05.2025 | 168,17 | 168,44 | 166,20 | 166,62 | -1,13% | - |
| 27.05.2025 | 168,49 | 169,26 | 167,86 | 168,52 | -0,38% | 780,00 |
| 26.05.2025 | 168,95 | 169,29 | 168,38 | 169,16 | 1,21% | 680,00 |
| 23.05.2025 | 167,62 | 168,53 | 165,60 | 167,13 | -0,34% | - |
| 22.05.2025 | 168,08 | 169,23 | 166,80 | 167,70 | -0,01% | - |
| 21.05.2025 | 169,84 | 169,84 | 167,40 | 167,72 | -0,99% | - |
| 20.05.2025 | 169,12 | 170,09 | 167,99 | 169,40 | -0,01% | - |
| 19.05.2025 | 167,83 | 169,42 | 166,83 | 169,42 | 0,49% | - |
| 16.05.2025 | 167,97 | 169,11 | 167,43 | 168,60 | 0,11% | - |
| 15.05.2025 | 165,61 | 168,41 | 165,52 | 168,41 | 1,20% | 196,00 |
| 14.05.2025 | 165,89 | 167,27 | 165,07 | 166,42 | 0,36% | - |
| 13.05.2025 | 165,13 | 166,66 | 165,12 | 165,82 | 0,01% | - |
| 12.05.2025 | 165,53 | 166,80 | 164,16 | 165,80 | 1,20% | - |
| 09.05.2025 | 163,14 | 163,97 | 162,64 | 163,83 | 0,49% | - |
| 08.05.2025 | 161,98 | 163,49 | 161,00 | 163,03 | 1,13% | - |
| 07.05.2025 | 162,08 | 162,18 | 160,39 | 161,21 | -0,17% | - |
| 06.05.2025 | 161,95 | 162,69 | 160,77 | 161,49 | -0,57% | - |
| 05.05.2025 | 162,66 | 162,97 | 161,42 | 162,41 | -0,23% | - |
| 02.05.2025 | 161,53 | 164,74 | 160,46 | 162,79 | 1,81% | - |
| 30.04.2025 | 158,88 | 160,32 | 157,34 | 159,90 | 0,43% | - |
| 29.04.2025 | 158,62 | 160,07 | 158,34 | 159,22 | 0,26% | - |
| 28.04.2025 | 158,54 | 158,94 | 158,01 | 158,80 | -0,26% | 441,00 |
| 25.04.2025 | 158,52 | 159,26 | 157,64 | 159,21 | 0,47% | 18,00 |
| 24.04.2025 | 155,74 | 158,52 | 155,04 | 158,46 | 1,59% | - |
| 23.04.2025 | 155,73 | 157,03 | 155,28 | 155,98 | 1,01% | 1.386,00 |
| 22.04.2025 | 152,19 | 154,69 | 151,99 | 154,42 | 1,03% | - |
| 17.04.2025 | 152,85 | 153,95 | 151,74 | 152,85 | 1,04% | - |
| 16.04.2025 | 151,58 | 153,23 | 150,52 | 151,27 | -1,34% | 410,00 |
| 15.04.2025 | 151,22 | 154,19 | 151,16 | 153,33 | 1,13% | - |
| 14.04.2025 | 151,66 | 152,27 | 150,26 | 151,61 | 0,17% | - |
| 11.04.2025 | 149,15 | 151,92 | 145,30 | 151,35 | 1,86% | - |
| 10.04.2025 | 152,84 | 158,79 | 145,28 | 148,58 | -3,53% | 8.253,00 |
| 09.04.2025 | 141,94 | 155,77 | 140,52 | 154,01 | 7,33% | 1.965,00 |
| 08.04.2025 | 145,75 | 148,95 | 142,07 | 143,49 | -0,64% | 200,00 |
| 07.04.2025 | 145,05 | 149,75 | 140,45 | 144,42 | -3,49% | - |
| 04.04.2025 | 155,04 | 156,06 | 149,46 | 149,64 | -3,60% | - |
| 03.04.2025 | 156,01 | 158,05 | 155,07 | 155,23 | -2,89% | 37.612,00 |
| 02.04.2025 | 159,57 | 159,90 | 158,49 | 159,85 | -0,04% | - |
| 01.04.2025 | 158,95 | 160,35 | 158,67 | 159,91 | 0,52% | - |
| 31.03.2025 | 159,85 | 160,01 | 157,26 | 159,09 | -1,12% | 90,00 |
| 28.03.2025 | 160,86 | 163,00 | 160,41 | 160,89 | -0,62% | - |
| 27.03.2025 | 163,55 | 163,92 | 161,32 | 161,89 | -1,04% | - |
| 26.03.2025 | 165,43 | 165,79 | 163,14 | 163,59 | -1,09% | - |
| 25.03.2025 | 164,18 | 165,56 | 163,73 | 165,39 | 0,65% | - |
| 24.03.2025 | 164,83 | 165,42 | 163,60 | 164,32 | 0,19% | - |
| 21.03.2025 | 166,33 | 166,55 | 163,36 | 164,01 | -1,39% | - |
| 20.03.2025 | 167,61 | 167,90 | 165,59 | 166,33 | -0,92% | - |
| 19.03.2025 | 167,42 | 168,01 | 166,23 | 167,87 | 0,44% | - |
| 18.03.2025 | 167,78 | 168,33 | 166,61 | 167,14 | -0,27% | - |
| 17.03.2025 | 166,83 | 167,85 | 165,98 | 167,59 | 0,22% | - |
| 14.03.2025 | 165,46 | 167,36 | 164,44 | 167,23 | 1,60% | - |
| 13.03.2025 | 164,83 | 165,54 | 163,68 | 164,60 | -0,28% | - |
| 12.03.2025 | 163,99 | 165,95 | 163,51 | 165,07 | 0,59% | - |
| 11.03.2025 | 166,44 | 167,82 | 162,33 | 164,10 | -1,27% | 1.209,00 |
| 10.03.2025 | 169,00 | 169,41 | 165,17 | 166,21 | -1,48% | - |
| 07.03.2025 | 166,92 | 168,97 | 166,39 | 168,70 | 0,70% | - |
| 06.03.2025 | 166,97 | 169,38 | 166,29 | 167,53 | 0,08% | 235,00 |
| 05.03.2025 | 165,45 | 168,53 | 164,80 | 167,39 | 1,70% | 385,00 |
| 04.03.2025 | 166,20 | 166,20 | 163,27 | 164,60 | -0,88% | - |
| 03.03.2025 | 166,14 | 167,49 | 163,87 | 166,06 | 0,14% | - |
| 28.02.2025 | 162,95 | 165,96 | 162,84 | 165,83 | 1,24% | - |
| 27.02.2025 | 165,86 | 166,06 | 163,76 | 163,80 | -1,02% | - |
| 26.02.2025 | 165,33 | 166,54 | 164,98 | 165,48 | 0,25% | - |
| 25.02.2025 | 164,57 | 165,34 | 163,44 | 165,06 | 0,29% | - |
| 24.02.2025 | 166,03 | 166,63 | 164,29 | 164,59 | -0,70% | - |
| 21.02.2025 | 165,13 | 167,45 | 165,07 | 165,75 | 0,65% | - |
| 20.02.2025 | 164,87 | 165,95 | 164,20 | 164,68 | 0,02% | - |
| 19.02.2025 | 168,30 | 168,56 | 163,99 | 164,64 | -2,26% | - |
| 18.02.2025 | 168,34 | 168,76 | 167,53 | 168,44 | -0,04% | - |
| 17.02.2025 | 168,14 | 169,60 | 167,52 | 168,50 | 0,37% | - |
| 14.02.2025 | 166,81 | 169,00 | 166,21 | 167,88 | 0,89% | - |
| 13.02.2025 | 164,65 | 166,91 | 163,88 | 166,40 | 1,56% | - |
| 12.02.2025 | 162,90 | 163,95 | 161,94 | 163,85 | 0,64% | - |
| 11.02.2025 | 163,36 | 163,61 | 162,06 | 162,80 | -0,37% | - |
| 10.02.2025 | 163,14 | 163,47 | 162,11 | 163,41 | 0,39% | - |
| 07.02.2025 | 163,39 | 164,54 | 162,40 | 162,77 | -0,31% | - |
| 06.02.2025 | 160,75 | 164,02 | 160,69 | 163,28 | 1,78% | - |
| 05.02.2025 | 159,71 | 160,58 | 159,15 | 160,42 | 0,38% | - |