Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
160,960€
0,37%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 160,29 | 161,55 | 159,49 | 161,21 | 0,45% | - |
| 30.09.2025 | 159,46 | 160,57 | 158,49 | 160,49 | 0,51% | - |
| 29.09.2025 | 159,07 | 160,21 | 158,43 | 159,68 | 0,67% | - |
| 26.09.2025 | 158,06 | 158,72 | 157,66 | 158,61 | 0,55% | - |
| 25.09.2025 | 159,11 | 160,80 | 157,04 | 157,75 | -0,72% | - |
| 24.09.2025 | 158,77 | 159,62 | 157,76 | 158,90 | 0,11% | 154,00 |
| 23.09.2025 | 159,15 | 160,46 | 158,56 | 158,73 | -0,28% | - |
| 22.09.2025 | 159,95 | 160,13 | 158,70 | 159,17 | -0,58% | - |
| 19.09.2025 | 159,79 | 161,23 | 159,59 | 160,10 | 0,04% | - |
| 18.09.2025 | 160,81 | 161,66 | 159,79 | 160,03 | -0,57% | - |
| 17.09.2025 | 162,01 | 162,23 | 160,47 | 160,95 | -0,78% | - |
| 16.09.2025 | 163,58 | 164,64 | 161,80 | 162,21 | -0,75% | - |
| 15.09.2025 | 163,58 | 164,32 | 162,70 | 163,43 | -0,09% | - |
| 12.09.2025 | 164,21 | 164,91 | 163,18 | 163,57 | -0,30% | - |
| 11.09.2025 | 161,77 | 164,19 | 161,76 | 164,06 | 1,29% | - |
| 10.09.2025 | 163,85 | 164,10 | 161,48 | 161,97 | -1,04% | - |
| 09.09.2025 | 161,70 | 164,58 | 161,69 | 163,67 | 0,78% | - |
| 08.09.2025 | 161,79 | 162,72 | 161,31 | 162,41 | 0,61% | - |
| 05.09.2025 | 160,81 | 161,94 | 160,44 | 161,43 | 0,51% | 30,00 |
| 04.09.2025 | 160,31 | 161,23 | 159,67 | 160,61 | 0,40% | - |
| 03.09.2025 | 159,70 | 160,97 | 159,41 | 159,97 | -0,01% | - |
| 02.09.2025 | 160,24 | 160,63 | 159,03 | 159,98 | -0,50% | - |
| 01.09.2025 | 161,09 | 161,58 | 160,38 | 160,79 | -0,20% | - |
| 29.08.2025 | 161,93 | 162,05 | 160,59 | 161,11 | -0,58% | - |
| 28.08.2025 | 161,42 | 162,61 | 161,33 | 162,05 | 0,42% | - |
| 27.08.2025 | 162,17 | 162,22 | 161,01 | 161,37 | -0,50% | - |
| 26.08.2025 | 162,45 | 162,53 | 161,25 | 162,18 | -0,37% | - |
| 25.08.2025 | 163,68 | 163,77 | 162,44 | 162,79 | -0,60% | - |
| 22.08.2025 | 162,03 | 163,86 | 161,75 | 163,78 | 1,17% | - |
| 21.08.2025 | 163,64 | 163,69 | 161,26 | 161,89 | -1,06% | - |
| 20.08.2025 | 162,21 | 163,74 | 161,89 | 163,63 | 0,74% | - |
| 19.08.2025 | 160,64 | 162,80 | 160,47 | 162,42 | 1,11% | - |
| 18.08.2025 | 161,06 | 161,17 | 159,88 | 160,63 | -0,27% | - |
| 15.08.2025 | 161,09 | 162,08 | 160,69 | 161,07 | 0,26% | - |
| 14.08.2025 | 159,91 | 160,80 | 157,89 | 160,65 | 0,17% | - |
| 13.08.2025 | 160,22 | 160,37 | 159,70 | 160,37 | 0,24% | - |
| 12.08.2025 | 159,22 | 160,03 | 158,68 | 159,99 | 0,53% | - |
| 11.08.2025 | 161,28 | 161,49 | 158,60 | 159,14 | -1,22% | - |
| 08.08.2025 | 159,88 | 161,11 | 159,64 | 161,11 | 0,70% | - |
| 07.08.2025 | 158,06 | 160,58 | 157,56 | 159,99 | 1,64% | - |
| 06.08.2025 | 158,20 | 158,69 | 157,31 | 157,41 | 0,06% | - |
| 05.08.2025 | 156,99 | 157,65 | 156,68 | 157,32 | 0,36% | - |
| 04.08.2025 | 155,82 | 156,82 | 155,04 | 156,76 | 1,17% | - |
| 01.08.2025 | 157,56 | 158,41 | 154,36 | 154,94 | -2,02% | - |
| 31.07.2025 | 160,76 | 161,07 | 155,87 | 158,14 | -1,54% | - |
| 30.07.2025 | 162,71 | 162,85 | 158,15 | 160,61 | -0,95% | - |
| 29.07.2025 | 162,15 | 163,11 | 161,65 | 162,15 | 0,25% | 62,00 |
| 28.07.2025 | 164,78 | 165,09 | 161,43 | 161,74 | -1,22% | - |
| 25.07.2025 | 162,77 | 163,81 | 162,13 | 163,73 | 0,52% | - |
| 24.07.2025 | 164,74 | 164,89 | 162,78 | 162,89 | -1,06% | - |
| 23.07.2025 | 163,20 | 165,01 | 162,84 | 164,64 | 1,57% | - |
| 22.07.2025 | 162,50 | 162,88 | 160,47 | 162,09 | -0,34% | - |
| 21.07.2025 | 162,06 | 164,56 | 162,04 | 162,64 | 0,48% | - |
| 18.07.2025 | 162,96 | 163,13 | 161,65 | 161,87 | -0,34% | 100,00 |
| 17.07.2025 | 163,18 | 163,43 | 161,99 | 162,43 | -0,07% | 30,00 |
| 16.07.2025 | 162,86 | 163,16 | 161,65 | 162,55 | -0,37% | - |
| 15.07.2025 | 163,64 | 164,55 | 163,07 | 163,15 | -0,24% | - |
| 14.07.2025 | 163,51 | 164,28 | 163,11 | 163,55 | -0,56% | 98,00 |
| 11.07.2025 | 165,78 | 165,90 | 164,03 | 164,47 | -1,11% | 1.848,00 |
| 10.07.2025 | 165,07 | 167,23 | 165,02 | 166,32 | 0,59% | - |
| 09.07.2025 | 164,07 | 165,37 | 163,13 | 165,35 | 0,61% | - |
| 08.07.2025 | 163,05 | 164,39 | 162,49 | 164,35 | 0,95% | - |
| 07.07.2025 | 163,09 | 163,51 | 162,20 | 162,80 | 0,21% | - |
| 04.07.2025 | 163,65 | 163,69 | 161,85 | 162,46 | -1,03% | 72,00 |
| 03.07.2025 | 164,89 | 165,41 | 163,55 | 164,15 | -0,56% | - |
| 02.07.2025 | 163,70 | 165,32 | 162,94 | 165,07 | 1,33% | - |
| 01.07.2025 | 162,82 | 163,21 | 161,18 | 162,91 | 0,05% | - |
| 30.06.2025 | 165,11 | 165,47 | 162,30 | 162,83 | -1,42% | - |
| 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 |