Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
180,940€
0,18%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 180,61 | 182,34 | 179,17 | 180,98 | 0,15% | - |
| 19.10.2026 | 183,22 | 183,28 | 180,56 | 180,70 | -0,86% | - |
| 16.10.2026 | 182,81 | 183,85 | 181,89 | 182,27 | 0,02% | - |
| 15.10.2026 | 180,14 | 182,53 | 178,64 | 182,23 | 0,92% | - |
| 14.10.2026 | 182,14 | 184,06 | 180,28 | 180,56 | -0,81% | - |
| 13.10.2026 | 181,10 | 183,24 | 181,04 | 182,04 | 0,72% | - |
| 12.10.2026 | 181,60 | 181,64 | 180,35 | 180,74 | -0,24% | - |
| 09.10.2026 | 178,86 | 181,70 | 178,57 | 181,18 | 1,59% | - |
| 08.10.2026 | 178,02 | 178,47 | 175,79 | 178,35 | -0,16% | - |
| 07.10.2026 | 179,84 | 181,01 | 178,20 | 178,64 | -0,71% | - |
| 06.10.2026 | 180,74 | 182,29 | 179,53 | 179,92 | -0,66% | - |
| 05.10.2026 | 179,39 | 181,59 | 179,38 | 181,12 | 0,92% | 8.800,00 |
| 02.10.2026 | 176,51 | 179,88 | 176,21 | 179,46 | 1,81% | 4.600,00 |
| 01.10.2026 | 177,86 | 178,19 | 175,39 | 176,27 | -0,98% | 176,00 |
| 30.09.2026 | 179,48 | 181,20 | 177,79 | 178,02 | -0,41% | 29,00 |
| 29.09.2026 | 178,67 | 180,77 | 177,85 | 178,76 | -0,18% | - |
| 28.09.2026 | 179,37 | 179,96 | 177,21 | 179,08 | -0,51% | - |
| 25.09.2026 | 179,90 | 180,70 | 178,35 | 180,00 | 0,27% | - |
| 24.09.2026 | 179,40 | 180,91 | 178,57 | 179,51 | -0,16% | 100,00 |
| 23.09.2026 | 182,22 | 182,56 | 179,34 | 179,80 | -1,32% | 38,00 |
| 22.09.2026 | 179,60 | 182,52 | 179,20 | 182,21 | 1,46% | - |
| 21.09.2026 | 178,74 | 181,11 | 178,51 | 179,58 | 1,00% | - |
| 18.09.2026 | 180,94 | 181,04 | 177,47 | 177,81 | -1,56% | - |
| 17.09.2026 | 180,16 | 181,37 | 178,64 | 180,62 | 0,72% | 1.911,00 |
| 16.09.2026 | 178,90 | 180,27 | 178,47 | 179,33 | 0,46% | - |
| 15.09.2026 | 179,52 | 179,72 | 176,69 | 178,51 | -0,87% | - |
| 14.09.2026 | 181,56 | 181,70 | 178,94 | 180,07 | -0,86% | - |
| 11.09.2026 | 182,22 | 183,05 | 179,88 | 181,64 | 0,20% | - |
| 10.09.2026 | 186,14 | 188,03 | 181,00 | 181,28 | -2,46% | - |
| 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% | - |