Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
185,810€
-1,32%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 188,89 | 189,89 | 185,65 | 185,86 | -1,36% | - |
| 08.09.2026 | 186,67 | 190,07 | 186,18 | 188,43 | 0,75% | 1.938,00 |
| 07.09.2026 | 186,81 | 187,19 | 185,33 | 187,03 | -0,01% | 228,00 |
| 04.09.2026 | 187,45 | 187,45 | 179,37 | 187,05 | 0,00% | 2.650,00 |
| 03.09.2026 | 185,56 | 188,42 | 185,16 | 187,05 | 0,84% | - |
| 02.09.2026 | 184,78 | 186,31 | 183,78 | 185,50 | 0,39% | - |
| 01.09.2026 | 187,28 | 189,21 | 184,52 | 184,78 | -0,63% | 8.300,00 |
| 31.08.2026 | 187,40 | 188,51 | 185,43 | 185,96 | -0,72% | - |
| 28.08.2026 | 186,13 | 188,69 | 186,11 | 187,31 | 0,74% | - |
| 27.08.2026 | 186,98 | 186,98 | 185,08 | 185,94 | -0,27% | - |
| 26.08.2026 | 186,00 | 188,58 | 185,90 | 186,44 | 0,40% | - |
| 25.08.2026 | 185,42 | 186,04 | 184,38 | 185,70 | 0,37% | - |
| 24.08.2026 | 183,50 | 185,86 | 183,40 | 185,02 | 0,74% | 506,00 |
| 21.08.2026 | 181,26 | 184,50 | 181,13 | 183,66 | 1,64% | - |
| 20.08.2026 | 180,27 | 181,23 | 177,75 | 180,69 | 0,16% | - |
| 19.08.2026 | 175,97 | 180,42 | 175,87 | 180,40 | 2,35% | - |
| 18.08.2026 | 177,49 | 177,81 | 175,42 | 176,25 | -0,98% | - |
| 17.08.2026 | 178,77 | 179,51 | 177,36 | 177,99 | -0,17% | 1.225,00 |
| 14.08.2026 | 179,90 | 180,04 | 177,67 | 178,29 | -0,97% | - |
| 13.08.2026 | 183,06 | 183,32 | 179,42 | 180,04 | -1,55% | - |
| 12.08.2026 | 182,38 | 184,45 | 182,38 | 182,88 | 0,38% | - |
| 11.08.2026 | 182,56 | 183,40 | 181,90 | 182,18 | -0,24% | - |
| 10.08.2026 | 181,90 | 183,19 | 181,60 | 182,62 | 0,30% | 150,00 |
| 07.08.2026 | 182,00 | 182,78 | 181,66 | 182,08 | 0,18% | 48,00 |
| 06.08.2026 | 183,14 | 184,12 | 181,68 | 181,76 | -0,56% | - |
| 05.08.2026 | 180,74 | 183,02 | 180,48 | 182,78 | 1,34% | - |
| 04.08.2026 | 177,29 | 180,54 | 177,11 | 180,36 | 1,98% | - |
| 03.08.2026 | 177,61 | 177,70 | 175,73 | 176,85 | 0,10% | - |
| 31.07.2026 | 178,85 | 179,35 | 175,74 | 176,67 | -0,90% | - |
| 30.07.2026 | 173,70 | 178,90 | 173,05 | 178,28 | 2,99% | - |
| 29.07.2026 | 173,81 | 175,75 | 173,07 | 173,11 | -0,29% | - |
| 28.07.2026 | 172,91 | 173,85 | 172,09 | 173,61 | 0,20% | - |
| 27.07.2026 | 174,81 | 175,41 | 172,55 | 173,27 | -0,29% | - |
| 24.07.2026 | 172,32 | 174,31 | 171,80 | 173,77 | 0,77% | - |
| 23.07.2026 | 174,79 | 174,89 | 172,12 | 172,44 | -1,50% | - |
| 22.07.2026 | 173,67 | 176,05 | 172,49 | 175,07 | 0,75% | - |
| 21.07.2026 | 171,84 | 173,82 | 171,39 | 173,76 | 1,36% | - |
| 20.07.2026 | 172,79 | 173,66 | 170,87 | 171,43 | -1,06% | - |
| 17.07.2026 | 172,27 | 173,52 | 171,70 | 173,27 | -0,07% | - |
| 16.07.2026 | 174,77 | 175,27 | 172,65 | 173,39 | -0,87% | - |
| 15.07.2026 | 176,02 | 176,11 | 173,48 | 174,91 | -0,33% | - |
| 14.07.2026 | 173,52 | 176,47 | 173,07 | 175,49 | 1,29% | - |
| 13.07.2026 | 172,61 | 174,40 | 172,47 | 173,25 | -0,33% | - |
| 10.07.2026 | 172,03 | 173,91 | 171,94 | 173,83 | 1,35% | - |
| 09.07.2026 | 170,92 | 171,94 | 170,35 | 171,52 | 0,66% | - |
| 08.07.2026 | 174,87 | 174,87 | 169,12 | 170,39 | -2,56% | - |
| 07.07.2026 | 176,69 | 177,21 | 174,59 | 174,87 | -1,26% | 660,00 |
| 06.07.2026 | 178,25 | 179,12 | 176,22 | 177,11 | -0,48% | - |
| 03.07.2026 | 177,21 | 179,98 | 177,11 | 177,97 | 0,76% | - |
| 02.07.2026 | 173,84 | 176,99 | 173,25 | 176,63 | 1,60% | - |
| 01.07.2026 | 173,82 | 174,36 | 172,06 | 173,85 | 0,05% | - |
| 30.06.2026 | 172,80 | 174,97 | 172,51 | 173,77 | 0,68% | - |
| 29.06.2026 | 174,78 | 174,78 | 171,82 | 172,59 | -0,55% | - |
| 26.06.2026 | 173,99 | 175,11 | 173,10 | 173,54 | -0,86% | - |
| 25.06.2026 | 174,10 | 175,98 | 173,10 | 175,05 | 1,06% | - |
| 24.06.2026 | 174,41 | 175,28 | 172,66 | 173,21 | -0,56% | - |
| 23.06.2026 | 175,71 | 175,71 | 172,38 | 174,19 | -1,81% | - |
| 22.06.2026 | 177,09 | 177,85 | 175,59 | 177,40 | 0,47% | - |
| 19.06.2026 | 178,30 | 179,07 | 176,51 | 176,57 | -1,36% | - |
| 18.06.2026 | 180,95 | 181,29 | 177,58 | 179,00 | -0,64% | - |
| 17.06.2026 | 180,92 | 181,97 | 180,15 | 180,15 | -0,12% | - |
| 16.06.2026 | 180,88 | 181,88 | 180,22 | 180,36 | -0,16% | - |
| 15.06.2026 | 182,08 | 183,73 | 180,38 | 180,64 | 0,44% | - |
| 12.06.2026 | 177,75 | 180,18 | 176,94 | 179,84 | 1,13% | - |
| 11.06.2026 | 174,04 | 178,09 | 173,76 | 177,83 | 2,73% | - |
| 10.06.2026 | 175,40 | 175,65 | 172,56 | 173,11 | -1,74% | - |
| 09.06.2026 | 175,57 | 177,80 | 173,19 | 176,17 | 0,52% | - |
| 08.06.2026 | 175,01 | 176,50 | 173,49 | 175,25 | -0,49% | - |
| 05.06.2026 | 179,94 | 187,84 | 175,79 | 176,12 | -2,65% | - |
| 04.06.2026 | 180,34 | 181,09 | 179,36 | 180,92 | 0,07% | - |
| 03.06.2026 | 183,10 | 183,18 | 180,32 | 180,80 | -1,46% | - |
| 02.06.2026 | 181,32 | 183,54 | 181,32 | 183,48 | 1,59% | - |
| 01.06.2026 | 180,78 | 180,85 | 177,86 | 180,61 | 0,21% | - |
| 29.05.2026 | 181,76 | 182,73 | 180,03 | 180,23 | -0,56% | - |
| 28.05.2026 | 179,72 | 181,72 | 179,40 | 181,24 | 0,18% | - |
| 27.05.2026 | 178,94 | 181,83 | 178,92 | 180,91 | 1,15% | - |
| 26.05.2026 | 179,00 | 179,56 | 177,76 | 178,86 | -0,73% | - |
| 25.05.2026 | 177,81 | 180,37 | 177,53 | 180,18 | 2,64% | - |
| 22.05.2026 | 175,48 | 176,52 | 174,91 | 175,55 | 0,10% | - |
| 21.05.2026 | 171,42 | 175,79 | 171,16 | 175,38 | 2,04% | - |
| 20.05.2026 | 167,74 | 172,52 | 167,72 | 171,87 | 2,18% | - |
| 19.05.2026 | 169,69 | 170,63 | 167,73 | 168,20 | -1,18% | - |
| 18.05.2026 | 168,43 | 170,75 | 166,96 | 170,21 | 0,69% | - |
| 15.05.2026 | 172,73 | 173,81 | 168,73 | 169,05 | -3,33% | - |
| 14.05.2026 | 175,73 | 176,48 | 174,77 | 174,87 | -0,46% | - |
| 13.05.2026 | 173,49 | 175,73 | 173,11 | 175,67 | 1,65% | - |
| 12.05.2026 | 172,06 | 173,98 | 171,24 | 172,82 | -0,12% | - |
| 11.05.2026 | 171,78 | 173,83 | 171,50 | 173,03 | 0,31% | - |
| 08.05.2026 | 171,80 | 172,99 | 171,47 | 172,49 | 0,55% | - |
| 07.05.2026 | 174,35 | 175,04 | 171,24 | 171,54 | -1,45% | - |
| 06.05.2026 | 170,69 | 175,50 | 170,69 | 174,06 | 2,52% | - |
| 05.05.2026 | 167,68 | 169,78 | 167,54 | 169,78 | 1,37% | - |
| 04.05.2026 | 171,06 | 171,18 | 167,28 | 167,48 | -1,78% | - |
| 30.04.2026 | 166,68 | 170,84 | 166,04 | 170,52 | 1,92% | - |
| 29.04.2026 | 168,96 | 169,51 | 166,80 | 167,30 | -0,65% | - |
| 28.04.2026 | 171,76 | 172,76 | 167,68 | 168,40 | -2,44% | - |
| 27.04.2026 | 173,39 | 173,90 | 172,06 | 172,62 | -0,62% | - |
| 24.04.2026 | 174,14 | 174,63 | 172,63 | 173,69 | 0,08% | - |
| 23.04.2026 | 172,98 | 175,58 | 171,92 | 173,55 | -0,20% | - |
| 22.04.2026 | 174,05 | 174,85 | 173,27 | 173,89 | 0,99% | - |