Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
165,320€
1,10%
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 | 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% | - |
| 04.02.2025 | 159,65 | 160,53 | 158,74 | 159,81 | 0,28% | - |
| 03.02.2025 | 157,97 | 160,11 | 157,54 | 159,37 | -0,68% | - |
| 31.01.2025 | 161,23 | 162,26 | 160,19 | 160,46 | -0,54% | - |
| 30.01.2025 | 160,22 | 161,82 | 160,14 | 161,33 | 0,74% | - |
| 29.01.2025 | 161,02 | 161,11 | 159,26 | 160,15 | -0,17% | - |
| 28.01.2025 | 160,56 | 161,12 | 159,60 | 160,42 | -0,36% | - |
| 27.01.2025 | 157,19 | 161,00 | 156,94 | 161,00 | 1,31% | - |
| 24.01.2025 | 158,79 | 160,39 | 158,55 | 158,92 | 0,22% | - |
| 23.01.2025 | 158,28 | 158,59 | 157,67 | 158,57 | 0,46% | 176,00 |
| 22.01.2025 | 158,81 | 158,85 | 157,46 | 157,85 | -0,49% | - |
| 21.01.2025 | 158,51 | 158,89 | 157,24 | 158,63 | -0,08% | - |
| 20.01.2025 | 157,83 | 158,80 | 157,39 | 158,75 | 0,59% | 100,00 |
| 17.01.2025 | 156,23 | 158,02 | 155,98 | 157,82 | 1,53% | - |
| 16.01.2025 | 154,95 | 156,08 | 154,65 | 155,44 | 0,46% | - |
| 15.01.2025 | 153,36 | 155,26 | 153,09 | 154,73 | 0,96% | - |
| 14.01.2025 | 154,68 | 155,15 | 152,66 | 153,26 | -0,59% | - |
| 13.01.2025 | 153,42 | 154,20 | 152,55 | 154,17 | 0,17% | - |
| 10.01.2025 | 154,83 | 155,84 | 153,46 | 153,91 | -0,90% | - |
| 09.01.2025 | 153,92 | 155,83 | 153,35 | 155,31 | 0,88% | - |
| 08.01.2025 | 154,01 | 154,64 | 152,89 | 153,96 | 0,08% | - |
| 07.01.2025 | 153,57 | 154,49 | 153,04 | 153,83 | 0,13% | - |
| 06.01.2025 | 153,50 | 154,54 | 152,34 | 153,63 | 0,24% | - |
| 03.01.2025 | 154,54 | 154,82 | 152,62 | 153,26 | -0,69% | 380,00 |
| 02.01.2025 | 154,08 | 155,55 | 153,34 | 154,32 | 0,80% | - |
| 30.12.2024 | 153,09 | 153,49 | 152,77 | 153,09 | -0,14% | 60,00 |
| 27.12.2024 | 152,77 | 153,84 | 152,25 | 153,30 | 0,05% | - |
| 23.12.2024 | 152,16 | 153,30 | 151,63 | 153,22 | 0,66% | - |
| 20.12.2024 | 151,82 | 153,03 | 151,05 | 152,21 | -0,29% | - |
| 19.12.2024 | 153,33 | 153,94 | 152,62 | 152,66 | -0,45% | - |
| 18.12.2024 | 156,41 | 156,84 | 153,35 | 153,35 | -2,06% | - |
| 17.12.2024 | 156,32 | 157,14 | 155,66 | 156,58 | -0,02% | - |
| 16.12.2024 | 157,86 | 158,36 | 156,54 | 156,61 | -0,88% | - |
| 13.12.2024 | 159,42 | 159,84 | 157,64 | 158,00 | -0,84% | - |
| 12.12.2024 | 161,27 | 162,23 | 159,28 | 159,34 | -1,23% | - |
| 11.12.2024 | 159,77 | 161,43 | 159,18 | 161,33 | 1,00% | - |
| 10.12.2024 | 159,73 | 160,94 | 158,95 | 159,74 | -0,27% | - |
| 09.12.2024 | 159,37 | 163,13 | 159,16 | 160,18 | 0,60% | - |
| 06.12.2024 | 159,21 | 160,00 | 159,08 | 159,22 | -0,18% | - |
| 05.12.2024 | 159,49 | 160,37 | 159,25 | 159,50 | -0,11% | - |
| 04.12.2024 | 159,55 | 160,09 | 158,84 | 159,67 | 0,18% | - |
| 03.12.2024 | 158,52 | 160,07 | 158,37 | 159,38 | 0,37% | - |
| 02.12.2024 | 156,12 | 158,89 | 155,90 | 158,79 | 1,48% | - |
| 29.11.2024 | 155,89 | 156,97 | 155,58 | 156,48 | 0,24% | - |
| 28.11.2024 | 156,40 | 156,64 | 155,25 | 156,10 | 0,10% | - |
| 27.11.2024 | 156,53 | 157,44 | 155,38 | 155,94 | -0,38% | - |
| 26.11.2024 | 157,81 | 158,33 | 156,26 | 156,54 | -1,31% | - |
| 25.11.2024 | 159,38 | 160,60 | 158,37 | 158,61 | -0,30% | 49,00 |
| 22.11.2024 | 157,78 | 159,36 | 157,19 | 159,09 | 0,74% | 15,00 |
| 21.11.2024 | 157,48 | 157,92 | 156,30 | 157,92 | 0,33% | - |
| 20.11.2024 | 157,09 | 158,17 | 156,75 | 157,40 | 0,42% | - |
| 19.11.2024 | 156,69 | 158,08 | 155,29 | 156,74 | 0,26% | - |
| 18.11.2024 | 156,88 | 157,28 | 155,56 | 156,34 | -0,20% | - |
| 15.11.2024 | 156,29 | 157,17 | 155,52 | 156,66 | 0,09% | - |
| 14.11.2024 | 156,15 | 157,25 | 155,70 | 156,52 | -0,03% | - |
| 13.11.2024 | 155,96 | 157,85 | 155,82 | 156,57 | -0,13% | - |
| 12.11.2024 | 159,29 | 159,90 | 156,06 | 156,78 | -2,42% | - |
| 11.11.2024 | 160,63 | 162,07 | 160,48 | 160,66 | 0,16% | - |
| 08.11.2024 | 162,28 | 162,78 | 159,70 | 160,41 | -1,46% | - |
| 07.11.2024 | 160,66 | 163,33 | 160,38 | 162,78 | 1,52% | - |
| 06.11.2024 | 162,60 | 164,70 | 159,73 | 160,34 | -0,73% | - |
| 05.11.2024 | 160,92 | 161,78 | 160,73 | 161,52 | 0,52% | - |
| 04.11.2024 | 161,45 | 162,07 | 160,40 | 160,68 | -0,32% | - |
| 01.11.2024 | 160,42 | 161,79 | 160,12 | 161,20 | 0,61% | - |
| 31.10.2024 | 161,19 | 161,48 | 159,44 | 160,23 | -0,88% | - |
| 30.10.2024 | 163,55 | 163,73 | 161,15 | 161,66 | -1,48% | - |
| 29.10.2024 | 165,49 | 166,03 | 163,94 | 164,09 | -0,60% | - |
| 28.10.2024 | 163,62 | 165,45 | 163,56 | 165,08 | 1,23% | - |
| 25.10.2024 | 162,20 | 163,80 | 162,09 | 163,08 | 0,47% | - |
| 24.10.2024 | 163,82 | 164,48 | 162,07 | 162,31 | -0,63% | - |
| 23.10.2024 | 164,87 | 165,13 | 162,98 | 163,34 | -1,11% | - |
| 22.10.2024 | 164,84 | 165,57 | 163,55 | 165,18 | -0,04% | - |
| 21.10.2024 | 166,01 | 166,66 | 164,94 | 165,25 | -0,72% | - |
| 18.10.2024 | 165,39 | 168,74 | 165,09 | 166,45 | 0,66% | - |
| 17.10.2024 | 166,04 | 166,48 | 164,23 | 165,36 | -0,45% | - |
| 16.10.2024 | 166,26 | 167,02 | 165,50 | 166,10 | -0,19% | - |
| 15.10.2024 | 169,10 | 169,40 | 165,75 | 166,41 | -1,37% | - |
| 14.10.2024 | 168,02 | 169,21 | 167,49 | 168,73 | 0,43% | - |
| 11.10.2024 | 167,53 | 168,12 | 166,95 | 168,00 | 0,32% | - |
| 10.10.2024 | 166,42 | 167,46 | 166,42 | 167,46 | -0,17% | - |
| 09.10.2024 | 167,21 | 167,80 | 166,42 | 167,75 | 0,31% | - |
| 08.10.2024 | 167,87 | 167,87 | 163,56 | 167,23 | -0,87% | - |
| 07.10.2024 | 169,65 | 170,29 | 167,66 | 168,70 | -0,58% | 855,00 |