Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
171,600€
0,75%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 170,92 | 171,78 | 170,35 | 171,56 | 0,69% | - |
| 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% | - |
| 21.04.2026 | 175,97 | 176,01 | 172,13 | 172,19 | -1,94% | - |
| 20.04.2026 | 174,88 | 175,69 | 174,23 | 175,59 | -0,56% | - |
| 17.04.2026 | 173,65 | 177,85 | 172,52 | 176,58 | 1,79% | 94,00 |
| 16.04.2026 | 173,90 | 174,78 | 173,03 | 173,48 | 0,05% | - |
| 15.04.2026 | 174,27 | 174,89 | 173,00 | 173,40 | -0,37% | - |
| 14.04.2026 | 173,68 | 175,11 | 173,50 | 174,04 | 0,64% | - |
| 13.04.2026 | 170,64 | 173,08 | 170,60 | 172,93 | 0,49% | - |
| 10.04.2026 | 169,99 | 173,35 | 169,84 | 172,09 | 0,97% | - |
| 09.04.2026 | 169,72 | 170,65 | 169,00 | 170,43 | 0,29% | 141,00 |
| 08.04.2026 | 170,33 | 171,84 | 169,34 | 169,93 | 3,15% | - |
| 07.04.2026 | 164,61 | 166,72 | 162,89 | 164,74 | -0,02% | - |
| 02.04.2026 | 162,31 | 165,31 | 161,93 | 164,77 | -0,45% | - |
| 01.04.2026 | 164,27 | 166,42 | 164,21 | 165,52 | 1,27% | - |
| 31.03.2026 | 161,39 | 163,95 | 160,63 | 163,45 | 2,14% | - |
| 30.03.2026 | 157,72 | 161,13 | 157,32 | 160,03 | 1,97% | - |
| 27.03.2026 | 158,51 | 159,07 | 156,72 | 156,94 | -0,65% | - |
| 26.03.2026 | 159,82 | 159,89 | 156,78 | 157,97 | -2,03% | - |
| 25.03.2026 | 159,61 | 162,35 | 159,35 | 161,25 | 1,61% | - |
| 24.03.2026 | 155,24 | 159,08 | 154,76 | 158,70 | 1,42% | - |
| 23.03.2026 | 149,28 | 160,26 | 149,22 | 156,48 | 2,77% | - |
| 20.03.2026 | 155,04 | 156,83 | 151,58 | 152,26 | -1,81% | - |
| 19.03.2026 | 157,61 | 158,43 | 152,94 | 155,06 | -1,93% | - |
| 18.03.2026 | 163,62 | 163,75 | 157,80 | 158,11 | -2,22% | - |
| 17.03.2026 | 160,43 | 162,63 | 160,16 | 161,70 | 0,11% | - |
| 16.03.2026 | 161,51 | 162,44 | 159,43 | 161,53 | 1,14% | - |
| 13.03.2026 | 162,18 | 162,36 | 159,71 | 159,71 | -1,66% | - |
| 12.03.2026 | 161,06 | 164,06 | 160,91 | 162,40 | 0,08% | - |
| 11.03.2026 | 163,69 | 163,77 | 161,21 | 162,27 | -0,56% | - |
| 10.03.2026 | 162,49 | 165,13 | 162,45 | 163,18 | 0,27% | - |
| 09.03.2026 | 159,83 | 162,93 | 156,33 | 162,74 | -0,21% | - |
| 06.03.2026 | 167,72 | 167,81 | 161,54 | 163,08 | -2,20% | 528,00 |
| 05.03.2026 | 169,06 | 171,18 | 165,28 | 166,74 | -1,93% | - |
| 04.03.2026 | 168,37 | 170,52 | 167,92 | 170,03 | 0,16% | - |
| 03.03.2026 | 170,98 | 171,03 | 166,42 | 169,76 | -1,94% | - |
| 02.03.2026 | 173,52 | 175,27 | 171,81 | 173,12 | -1,74% | - |
| 27.02.2026 | 176,85 | 179,32 | 175,45 | 176,19 | -0,19% | - |
| 26.02.2026 | 179,16 | 179,41 | 175,65 | 176,53 | -1,80% | - |
| 25.02.2026 | 178,14 | 180,56 | 177,83 | 179,76 | 0,78% | - |
| 24.02.2026 | 175,83 | 179,14 | 175,73 | 178,37 | 1,56% | - |
| 23.02.2026 | 175,18 | 176,59 | 174,85 | 175,63 | 0,02% | - |
| 20.02.2026 | 173,18 | 176,11 | 172,99 | 175,59 | 1,96% | 68,00 |
| 19.02.2026 | 173,19 | 173,19 | 171,16 | 172,22 | -0,08% | - |
| 18.02.2026 | 171,34 | 173,62 | 167,90 | 172,36 | 0,84% | - |
| 17.02.2026 | 171,60 | 171,89 | 169,04 | 170,92 | -0,67% | - |