Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
151,760€
-0,34%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 168,44 | 169,75 | 167,92 | 169,69 | 0,75% | 96,00 |
| 03.10.2024 | 170,27 | 171,19 | 168,16 | 168,42 | -1,34% | - |
| 02.10.2024 | 171,92 | 172,24 | 170,46 | 170,70 | -0,55% | - |
| 01.10.2024 | 172,27 | 173,35 | 170,72 | 171,65 | -0,37% | - |
| 30.09.2024 | 172,73 | 175,80 | 171,65 | 172,28 | -0,01% | 1.440,00 |
| 27.09.2024 | 171,61 | 173,16 | 171,40 | 172,29 | 0,41% | 60,00 |
| 26.09.2024 | 169,97 | 171,68 | 169,80 | 171,59 | 1,83% | 2.880,00 |
| 25.09.2024 | 166,78 | 168,70 | 166,53 | 168,50 | 0,50% | - |
| 24.09.2024 | 166,22 | 171,07 | 166,08 | 167,66 | 1,18% | - |
| 23.09.2024 | 163,82 | 165,78 | 163,19 | 165,70 | 1,42% | - |
| 20.09.2024 | 165,80 | 166,18 | 163,26 | 163,38 | -1,83% | - |
| 19.09.2024 | 164,95 | 166,94 | 164,95 | 166,43 | 1,61% | - |
| 18.09.2024 | 164,78 | 165,39 | 163,36 | 163,79 | -0,68% | - |
| 17.09.2024 | 164,71 | 165,59 | 164,35 | 164,91 | 0,01% | - |
| 16.09.2024 | 164,23 | 164,93 | 163,42 | 164,89 | 0,30% | - |
| 13.09.2024 | 163,05 | 164,69 | 162,79 | 164,39 | 0,68% | - |
| 12.09.2024 | 163,11 | 164,01 | 161,86 | 163,28 | 0,17% | - |
| 11.09.2024 | 161,67 | 163,23 | 161,24 | 163,01 | 0,59% | - |
| 10.09.2024 | 160,77 | 162,46 | 160,45 | 162,05 | 0,45% | - |
| 09.09.2024 | 159,99 | 161,78 | 159,35 | 161,32 | 1,31% | 585,00 |
| 06.09.2024 | 160,36 | 161,10 | 158,59 | 159,23 | -0,70% | - |
| 05.09.2024 | 161,78 | 161,94 | 159,99 | 160,35 | -0,98% | - |
| 04.09.2024 | 161,84 | 162,60 | 160,98 | 161,94 | -0,26% | - |
| 03.09.2024 | 164,52 | 164,78 | 161,82 | 162,37 | -1,36% | - |
| 02.09.2024 | 165,01 | 165,24 | 163,69 | 164,61 | -0,48% | - |
| 30.08.2024 | 164,74 | 165,60 | 164,48 | 165,41 | 0,88% | - |
| 29.08.2024 | 162,87 | 165,13 | 162,82 | 163,96 | 0,64% | - |
| 28.08.2024 | 162,50 | 163,56 | 161,89 | 162,92 | 0,34% | - |
| 27.08.2024 | 162,72 | 162,98 | 161,77 | 162,36 | -0,09% | - |
| 26.08.2024 | 161,66 | 162,58 | 161,19 | 162,50 | 0,59% | - |
| 23.08.2024 | 159,89 | 161,80 | 159,85 | 161,55 | 1,26% | - |
| 22.08.2024 | 160,25 | 161,08 | 159,43 | 159,54 | -0,63% | - |
| 21.08.2024 | 159,39 | 160,62 | 159,25 | 160,55 | 0,99% | - |
| 20.08.2024 | 159,60 | 160,50 | 158,81 | 158,97 | -0,46% | - |
| 19.08.2024 | 158,41 | 159,98 | 158,14 | 159,70 | 0,85% | - |
| 16.08.2024 | 157,93 | 158,81 | 157,61 | 158,35 | 0,29% | - |
| 15.08.2024 | 156,36 | 157,91 | 155,88 | 157,89 | 0,86% | - |
| 14.08.2024 | 156,77 | 157,50 | 155,56 | 156,54 | -0,15% | - |
| 13.08.2024 | 156,96 | 157,33 | 155,35 | 156,78 | 0,11% | - |
| 12.08.2024 | 157,55 | 157,57 | 156,18 | 156,60 | -0,45% | - |
| 09.08.2024 | 156,27 | 157,84 | 155,98 | 157,31 | 0,52% | - |
| 08.08.2024 | 155,89 | 156,58 | 154,31 | 156,49 | 0,75% | - |
| 07.08.2024 | 156,27 | 157,57 | 155,18 | 155,32 | 0,17% | - |
| 06.08.2024 | 156,76 | 157,10 | 153,63 | 155,06 | -0,17% | 1.064,00 |
| 05.08.2024 | 155,85 | 156,49 | 151,83 | 155,33 | -2,23% | 1.316,00 |