Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
161,660€
0,47%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 161,54 | 161,92 | 159,30 | 161,48 | 0,20% | 23,00 |
| 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 |
| 24.10.2025 | 163,15 | 163,61 | 162,38 | 163,47 | 0,33% | 292,00 |
| 23.10.2025 | 161,99 | 163,48 | 161,57 | 162,93 | 0,67% | - |
| 22.10.2025 | 161,64 | 162,42 | 161,09 | 161,85 | 0,03% | - |
| 21.10.2025 | 162,93 | 163,04 | 161,12 | 161,80 | -0,59% | - |
| 20.10.2025 | 162,52 | 163,11 | 161,31 | 162,76 | 0,62% | - |
| 17.10.2025 | 161,12 | 161,90 | 160,22 | 161,75 | -0,04% | - |
| 16.10.2025 | 161,07 | 162,63 | 160,67 | 161,82 | 0,37% | - |
| 15.10.2025 | 161,90 | 162,07 | 160,52 | 161,23 | -0,12% | - |
| 14.10.2025 | 160,77 | 161,58 | 158,37 | 161,42 | 0,29% | - |
| 13.10.2025 | 159,04 | 161,01 | 158,86 | 160,96 | 1,81% | - |
| 10.10.2025 | 160,61 | 161,27 | 157,85 | 158,10 | -1,58% | - |
| 09.10.2025 | 159,59 | 161,85 | 159,31 | 160,64 | 0,53% | - |
| 08.10.2025 | 158,80 | 160,00 | 158,26 | 159,80 | 0,74% | - |
| 07.10.2025 | 158,78 | 159,60 | 157,78 | 158,62 | -0,08% | - |
| 06.10.2025 | 159,93 | 160,03 | 158,24 | 158,74 | -0,61% | - |
| 03.10.2025 | 160,92 | 161,00 | 159,16 | 159,71 | -0,62% | - |
| 02.10.2025 | 161,57 | 161,72 | 160,16 | 160,71 | -0,31% | - |
| 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 |