Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
152,320€
-1,64%
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 | 155,04 | 156,83 | 151,58 | 152,26 | -1,81% | - |
| 19.03.2026 | 157,61 | 158,43 | 152,94 | 155,06 | -1,93% | - |
| 18.03.2026 | 163,62 | 163,75 | 157,80 | 158,11 | -2,22% | - |
| 17.03.2026 | 160,43 | 162,63 | 160,16 | 161,70 | 0,11% | - |
| 16.03.2026 | 161,51 | 162,44 | 159,43 | 161,53 | 1,14% | - |
| 13.03.2026 | 162,18 | 162,36 | 159,71 | 159,71 | -1,66% | - |
| 12.03.2026 | 161,06 | 164,06 | 160,91 | 162,40 | 0,08% | - |
| 11.03.2026 | 163,69 | 163,77 | 161,21 | 162,27 | -0,56% | - |
| 10.03.2026 | 162,49 | 165,13 | 162,45 | 163,18 | 0,27% | - |
| 09.03.2026 | 159,83 | 162,93 | 156,33 | 162,74 | -0,21% | - |
| 06.03.2026 | 167,72 | 167,81 | 161,54 | 163,08 | -2,20% | 528,00 |
| 05.03.2026 | 169,06 | 171,18 | 165,28 | 166,74 | -1,93% | - |
| 04.03.2026 | 168,37 | 170,52 | 167,92 | 170,03 | 0,16% | - |
| 03.03.2026 | 170,98 | 171,03 | 166,42 | 169,76 | -1,94% | - |
| 02.03.2026 | 173,52 | 175,27 | 171,81 | 173,12 | -1,74% | - |
| 27.02.2026 | 176,85 | 179,32 | 175,45 | 176,19 | -0,19% | - |
| 26.02.2026 | 179,16 | 179,41 | 175,65 | 176,53 | -1,80% | - |
| 25.02.2026 | 178,14 | 180,56 | 177,83 | 179,76 | 0,78% | - |
| 24.02.2026 | 175,83 | 179,14 | 175,73 | 178,37 | 1,56% | - |
| 23.02.2026 | 175,18 | 176,59 | 174,85 | 175,63 | 0,02% | - |
| 20.02.2026 | 173,18 | 176,11 | 172,99 | 175,59 | 1,96% | 68,00 |
| 19.02.2026 | 173,19 | 173,19 | 171,16 | 172,22 | -0,08% | - |
| 18.02.2026 | 171,34 | 173,62 | 167,90 | 172,36 | 0,84% | - |
| 17.02.2026 | 171,60 | 171,89 | 169,04 | 170,92 | -0,67% | - |
| 16.02.2026 | 172,58 | 173,15 | 171,25 | 172,08 | -0,35% | - |
| 13.02.2026 | 172,42 | 173,49 | 170,24 | 172,68 | -0,01% | - |
| 12.02.2026 | 177,39 | 177,58 | 172,02 | 172,70 | -2,63% | - |
| 11.02.2026 | 176,00 | 177,57 | 175,72 | 177,37 | 0,96% | - |
| 10.02.2026 | 174,11 | 176,05 | 173,44 | 175,69 | 0,88% | - |
| 09.02.2026 | 172,85 | 174,18 | 171,19 | 174,16 | 1,17% | - |
| 06.02.2026 | 170,33 | 172,17 | 169,16 | 172,15 | 1,06% | - |
| 05.02.2026 | 172,44 | 172,77 | 169,79 | 170,34 | -1,26% | - |
| 04.02.2026 | 172,31 | 175,55 | 171,82 | 172,51 | 0,43% | - |
| 03.02.2026 | 171,27 | 173,14 | 170,35 | 171,77 | 0,86% | - |
| 02.02.2026 | 166,26 | 170,37 | 165,11 | 170,31 | 1,09% | 81,00 |
| 30.01.2026 | 170,29 | 170,48 | 167,75 | 168,47 | -1,85% | - |
| 29.01.2026 | 171,81 | 173,71 | 169,99 | 171,64 | 0,29% | - |
| 28.01.2026 | 172,06 | 172,18 | 169,69 | 171,15 | 0,19% | - |
| 27.01.2026 | 172,30 | 172,79 | 170,74 | 170,82 | -0,69% | - |
| 26.01.2026 | 170,24 | 173,06 | 170,14 | 172,01 | 1,28% | 3.224,00 |
| 23.01.2026 | 169,60 | 170,00 | 168,65 | 169,84 | -0,02% | - |
| 22.01.2026 | 169,89 | 170,50 | 169,13 | 169,88 | -0,05% | - |
| 21.01.2026 | 166,06 | 170,55 | 165,85 | 169,97 | 2,53% | - |
| 20.01.2026 | 166,93 | 167,22 | 165,24 | 165,77 | -1,16% | - |
| 19.01.2026 | 167,41 | 168,52 | 166,88 | 167,71 | -0,79% | - |
| 16.01.2026 | 170,82 | 171,02 | 167,96 | 169,04 | -1,11% | - |
| 15.01.2026 | 171,04 | 171,42 | 168,99 | 170,94 | 0,29% | - |
| 14.01.2026 | 168,14 | 170,58 | 168,12 | 170,44 | 1,36% | - |
| 13.01.2026 | 170,01 | 170,03 | 167,54 | 168,16 | -1,21% | - |
| 12.01.2026 | 169,17 | 170,24 | 168,45 | 170,22 | 0,58% | - |
| 09.01.2026 | 166,93 | 169,42 | 166,71 | 169,24 | 1,37% | - |
| 08.01.2026 | 166,14 | 167,08 | 164,75 | 166,96 | 0,41% | 124,00 |
| 07.01.2026 | 167,90 | 168,21 | 165,64 | 166,28 | -1,00% | - |
| 06.01.2026 | 166,76 | 168,10 | 165,51 | 167,96 | 1,00% | - |
| 05.01.2026 | 166,51 | 167,14 | 165,15 | 166,30 | 0,37% | - |
| 02.01.2026 | 165,81 | 166,76 | 164,86 | 165,69 | 0,02% | - |
| 30.12.2025 | 164,55 | 165,85 | 164,39 | 165,65 | 0,70% | - |
| 29.12.2025 | 164,92 | 165,57 | 164,21 | 164,50 | 0,24% | 46,00 |
| 23.12.2025 | 163,33 | 164,16 | 162,87 | 164,11 | 0,54% | - |
| 22.12.2025 | 163,31 | 163,82 | 162,42 | 163,23 | 0,18% | - |
| 19.12.2025 | 162,19 | 163,29 | 161,97 | 162,93 | 0,39% | - |
| 18.12.2025 | 160,89 | 162,67 | 160,81 | 162,29 | 1,02% | - |
| 17.12.2025 | 161,45 | 161,84 | 160,43 | 160,65 | -0,40% | - |
| 16.12.2025 | 160,11 | 161,78 | 160,01 | 161,29 | 0,51% | - |
| 15.12.2025 | 160,29 | 161,42 | 160,12 | 160,47 | 0,40% | - |
| 12.12.2025 | 160,55 | 161,47 | 159,47 | 159,83 | -0,34% | - |
| 11.12.2025 | 159,49 | 160,57 | 158,68 | 160,37 | 0,04% | - |
| 10.12.2025 | 159,61 | 160,95 | 159,09 | 160,30 | 0,33% | 1.080,00 |
| 09.12.2025 | 161,12 | 161,16 | 159,56 | 159,77 | -0,62% | 3.700,00 |
| 08.12.2025 | 161,91 | 162,13 | 160,62 | 160,77 | -0,79% | - |
| 05.12.2025 | 161,67 | 163,58 | 161,43 | 162,05 | 0,38% | - |
| 04.12.2025 | 161,54 | 161,98 | 159,30 | 161,43 | 0,17% | 53,00 |
| 03.12.2025 | 160,85 | 162,10 | 160,45 | 161,16 | 0,28% | - |
| 02.12.2025 | 161,93 | 162,21 | 160,26 | 160,71 | -0,81% | - |
| 01.12.2025 | 161,59 | 162,45 | 161,11 | 162,02 | 0,20% | - |
| 28.11.2025 | 161,14 | 162,11 | 160,85 | 161,70 | 0,42% | - |
| 27.11.2025 | 160,69 | 161,10 | 160,20 | 161,03 | 0,09% | - |
| 26.11.2025 | 160,72 | 161,19 | 159,74 | 160,89 | 0,21% | - |
| 25.11.2025 | 157,46 | 160,59 | 157,12 | 160,55 | 1,83% | - |
| 24.11.2025 | 158,00 | 158,53 | 156,39 | 157,67 | 0,25% | - |
| 21.11.2025 | 155,09 | 157,88 | 154,71 | 157,28 | 1,55% | 672,00 |
| 20.11.2025 | 158,60 | 158,89 | 154,88 | 154,88 | -1,71% | - |
| 19.11.2025 | 156,32 | 158,06 | 155,52 | 157,58 | 0,59% | - |
| 18.11.2025 | 157,46 | 158,06 | 155,50 | 156,66 | -1,42% | - |
| 17.11.2025 | 161,56 | 161,99 | 158,57 | 158,92 | -1,54% | - |
| 14.11.2025 | 163,29 | 163,36 | 160,61 | 161,41 | -1,03% | - |
| 13.11.2025 | 164,69 | 165,66 | 162,69 | 163,09 | -0,83% | - |
| 12.11.2025 | 162,90 | 164,86 | 162,72 | 164,45 | 1,04% | - |
| 11.11.2025 | 160,68 | 162,93 | 159,95 | 162,75 | 1,41% | - |
| 10.11.2025 | 159,92 | 160,55 | 159,46 | 160,49 | 0,80% | - |
| 07.11.2025 | 158,36 | 159,26 | 157,16 | 159,21 | 0,42% | - |
| 06.11.2025 | 158,54 | 159,42 | 158,00 | 158,55 | -0,24% | - |
| 05.11.2025 | 156,92 | 159,18 | 156,47 | 158,93 | 1,24% | - |
| 04.11.2025 | 156,97 | 157,72 | 155,44 | 156,98 | -0,84% | - |
| 03.11.2025 | 160,30 | 160,37 | 158,15 | 158,31 | -1,06% | - |
| 31.10.2025 | 160,85 | 161,34 | 159,58 | 160,01 | -0,82% | - |
| 30.10.2025 | 161,56 | 162,31 | 160,09 | 161,33 | -0,23% | - |
| 29.10.2025 | 162,17 | 163,49 | 160,99 | 161,71 | -0,38% | - |
| 28.10.2025 | 161,92 | 162,82 | 161,35 | 162,32 | 0,01% | - |
| 27.10.2025 | 164,64 | 164,91 | 162,01 | 162,31 | -0,71% | 735,00 |