Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
164,950€
1,04%
Echtzeitkurs Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 163,28 | 165,27 | 163,20 | 164,87 | 0,99% | 542,00 |
| 26.06.2025 | 161,54 | 163,37 | 161,32 | 163,26 | 1,10% | - |
| 25.06.2025 | 163,82 | 164,07 | 161,02 | 161,49 | -1,44% | 3,00 |
| 24.06.2025 | 162,20 | 164,78 | 162,14 | 163,85 | 2,01% | 3,00 |
| 23.06.2025 | 161,16 | 162,30 | 159,37 | 160,62 | -0,39% | - |
| 20.06.2025 | 163,05 | 163,22 | 161,20 | 161,25 | -0,36% | - |
| 19.06.2025 | 162,72 | 163,02 | 160,30 | 161,83 | -0,86% | 90,00 |
| 18.06.2025 | 163,58 | 164,26 | 162,56 | 163,24 | -0,17% | 7,00 |
| 17.06.2025 | 163,87 | 164,85 | 163,09 | 163,51 | -0,49% | - |
| 16.06.2025 | 163,34 | 165,07 | 163,32 | 164,32 | 0,66% | 65,00 |
| 13.06.2025 | 164,05 | 164,79 | 163,18 | 163,24 | -1,81% | 17,00 |
| 12.06.2025 | 165,66 | 166,45 | 164,88 | 166,25 | 0,05% | 13,00 |
| 11.06.2025 | 167,24 | 168,64 | 166,10 | 166,16 | -0,84% | - |
| 10.06.2025 | 166,58 | 167,76 | 166,52 | 167,56 | 0,50% | 5,00 |
| 09.06.2025 | 166,44 | 167,16 | 166,21 | 166,73 | -0,10% | 33,00 |
| 06.06.2025 | 167,12 | 167,78 | 166,29 | 166,90 | 0,01% | 1,00 |
| 05.06.2025 | 166,32 | 168,03 | 166,14 | 166,88 | 0,20% | 18,00 |
| 04.06.2025 | 165,06 | 166,64 | 164,84 | 166,54 | 0,93% | 5,00 |
| 03.06.2025 | 166,26 | 166,36 | 164,17 | 165,00 | -0,76% | 10,00 |
| 02.06.2025 | 165,20 | 166,27 | 163,18 | 166,26 | 0,26% | 53,00 |
| 30.05.2025 | 166,64 | 167,24 | 164,84 | 165,83 | -0,18% | 10,00 |
| 29.05.2025 | 168,21 | 168,22 | 165,53 | 166,13 | -0,23% | 11,00 |
| 28.05.2025 | 168,49 | 168,75 | 166,13 | 166,52 | -1,32% | - |
| 27.05.2025 | 168,90 | 169,38 | 167,79 | 168,74 | -0,21% | 10,00 |
| 26.05.2025 | 168,23 | 169,26 | 167,58 | 169,10 | 1,27% | 72,00 |
| 23.05.2025 | 167,52 | 168,53 | 165,60 | 166,98 | -0,45% | 27,00 |
| 22.05.2025 | 168,08 | 169,13 | 166,78 | 167,73 | -0,14% | 14,00 |
| 21.05.2025 | 169,20 | 169,38 | 167,52 | 167,96 | -0,83% | - |
| 20.05.2025 | 168,53 | 170,09 | 167,76 | 169,36 | 0,30% | 7,00 |
| 19.05.2025 | 167,64 | 168,94 | 166,60 | 168,86 | 0,33% | 7,00 |
| 16.05.2025 | 168,15 | 169,21 | 167,30 | 168,31 | -0,07% | 7,00 |
| 15.05.2025 | 166,19 | 168,47 | 165,78 | 168,43 | 1,10% | 56,00 |
| 14.05.2025 | 166,11 | 167,28 | 165,07 | 166,60 | 0,38% | 2,00 |
| 13.05.2025 | 165,41 | 166,67 | 165,14 | 165,97 | 0,11% | - |
| 12.05.2025 | 165,66 | 166,96 | 164,18 | 165,79 | 1,26% | 182,00 |
| 09.05.2025 | 163,08 | 164,01 | 162,64 | 163,73 | 0,45% | 30,00 |
| 08.05.2025 | 162,24 | 163,41 | 160,99 | 162,99 | 1,07% | 3,00 |
| 07.05.2025 | 161,86 | 162,20 | 160,47 | 161,26 | -0,09% | 27,00 |
| 06.05.2025 | 162,34 | 162,66 | 160,77 | 161,41 | -0,62% | 6,00 |
| 05.05.2025 | 162,46 | 164,32 | 160,78 | 162,42 | -0,16% | 66,00 |
| 02.05.2025 | 160,40 | 163,40 | 160,29 | 162,68 | 1,73% | 99,00 |
| 30.04.2025 | 159,13 | 160,28 | 157,34 | 159,91 | 0,40% | - |
| 29.04.2025 | 158,36 | 160,07 | 157,99 | 159,28 | 0,50% | 33,00 |
| 28.04.2025 | 158,74 | 159,40 | 156,94 | 158,49 | -0,39% | 50,00 |
| 25.04.2025 | 158,99 | 160,72 | 157,64 | 159,11 | 0,38% | 35,00 |
| 24.04.2025 | 155,45 | 158,52 | 155,13 | 158,50 | 1,86% | 19,00 |
| 23.04.2025 | 156,25 | 157,56 | 152,02 | 155,61 | 0,82% | 28,00 |
| 22.04.2025 | 151,88 | 154,73 | 151,80 | 154,35 | 0,92% | 13,00 |
| 17.04.2025 | 152,61 | 154,15 | 151,81 | 152,94 | 1,02% | 5,00 |
| 16.04.2025 | 151,72 | 155,80 | 150,66 | 151,40 | -1,54% | - |
| 15.04.2025 | 151,56 | 154,36 | 151,30 | 153,77 | 1,34% | 94,00 |
| 14.04.2025 | 151,45 | 152,46 | 150,33 | 151,73 | 0,34% | 8,00 |
| 11.04.2025 | 149,15 | 152,56 | 145,28 | 151,21 | 1,73% | 115,00 |
| 10.04.2025 | 153,04 | 155,79 | 145,17 | 148,64 | -3,68% | 27,00 |
| 09.04.2025 | 142,58 | 155,58 | 140,58 | 154,32 | 7,50% | 60,00 |
| 08.04.2025 | 146,77 | 149,03 | 142,40 | 143,55 | -1,26% | 106,00 |
| 07.04.2025 | 143,33 | 149,82 | 139,23 | 145,38 | -2,85% | 80,00 |
| 04.04.2025 | 154,87 | 156,09 | 149,27 | 149,65 | -3,63% | 56,00 |
| 03.04.2025 | 156,02 | 157,88 | 154,52 | 155,29 | -2,86% | - |
| 02.04.2025 | 159,60 | 159,91 | 158,48 | 159,87 | -0,04% | 2,00 |
| 01.04.2025 | 158,85 | 160,35 | 158,38 | 159,93 | 0,53% | 47,00 |
| 31.03.2025 | 160,06 | 160,94 | 157,26 | 159,09 | -1,12% | 4,00 |
| 28.03.2025 | 161,53 | 162,98 | 160,45 | 160,90 | -0,57% | 105,00 |
| 27.03.2025 | 163,42 | 163,52 | 161,32 | 161,82 | -1,11% | - |
| 26.03.2025 | 165,33 | 165,56 | 163,23 | 163,64 | -1,06% | 173,00 |
| 25.03.2025 | 164,36 | 165,45 | 163,73 | 165,39 | 0,55% | - |
| 24.03.2025 | 164,74 | 166,23 | 163,60 | 164,49 | 0,30% | 76,00 |
| 21.03.2025 | 166,34 | 166,55 | 163,36 | 163,99 | -1,39% | - |
| 20.03.2025 | 167,86 | 168,01 | 165,60 | 166,31 | -0,94% | 22,00 |
| 19.03.2025 | 167,40 | 168,03 | 166,28 | 167,89 | 0,58% | - |
| 18.03.2025 | 167,78 | 168,33 | 166,57 | 166,93 | -0,41% | 9,00 |
| 17.03.2025 | 166,92 | 167,86 | 165,98 | 167,62 | 0,21% | 139,00 |
| 14.03.2025 | 165,52 | 167,45 | 164,44 | 167,27 | 1,66% | 25,00 |
| 13.03.2025 | 164,91 | 165,64 | 163,65 | 164,54 | -0,37% | 10,00 |
| 12.03.2025 | 164,02 | 166,21 | 163,51 | 165,15 | 0,62% | 10,00 |
| 11.03.2025 | 166,39 | 167,83 | 162,18 | 164,14 | -1,27% | 20,00 |
| 10.03.2025 | 169,23 | 169,50 | 165,16 | 166,25 | -1,59% | 27,00 |
| 07.03.2025 | 166,94 | 169,15 | 166,08 | 168,93 | 0,81% | 455,00 |
| 06.03.2025 | 166,94 | 169,26 | 166,34 | 167,57 | 0,23% | 1.039,00 |
| 05.03.2025 | 165,30 | 168,53 | 164,49 | 167,18 | 1,62% | 177,00 |
| 04.03.2025 | 166,22 | 166,22 | 163,26 | 164,52 | -0,88% | 35,00 |
| 03.03.2025 | 166,22 | 167,64 | 163,88 | 165,98 | 0,10% | 70,00 |
| 28.02.2025 | 163,26 | 165,97 | 162,93 | 165,81 | 1,21% | 2,00 |
| 27.02.2025 | 165,60 | 166,17 | 163,76 | 163,82 | -0,96% | 7,00 |
| 26.02.2025 | 165,30 | 166,53 | 164,96 | 165,40 | 0,16% | 41,00 |
| 25.02.2025 | 164,47 | 165,35 | 163,44 | 165,13 | 0,33% | 20,00 |
| 24.02.2025 | 166,25 | 166,66 | 164,29 | 164,59 | -0,74% | 47,00 |
| 21.02.2025 | 165,09 | 167,47 | 165,09 | 165,81 | 0,73% | - |
| 20.02.2025 | 164,65 | 165,96 | 164,20 | 164,61 | -0,01% | 106,00 |
| 19.02.2025 | 168,26 | 168,37 | 164,00 | 164,62 | -2,26% | 90,00 |
| 18.02.2025 | 168,37 | 168,77 | 167,53 | 168,42 | -0,05% | 67,00 |
| 17.02.2025 | 167,97 | 168,56 | 167,51 | 168,50 | 0,37% | 52,00 |
| 14.02.2025 | 166,51 | 169,03 | 166,40 | 167,88 | 0,89% | 2,00 |
| 13.02.2025 | 163,90 | 167,04 | 163,83 | 166,40 | 1,59% | 16,00 |
| 12.02.2025 | 162,79 | 163,97 | 161,58 | 163,80 | 0,62% | 2,00 |
| 11.02.2025 | 163,19 | 163,33 | 162,06 | 162,79 | -0,30% | - |
| 10.02.2025 | 163,22 | 163,43 | 162,44 | 163,28 | 0,39% | 4,00 |
| 07.02.2025 | 163,48 | 164,39 | 161,57 | 162,65 | -0,40% | 50,00 |
| 06.02.2025 | 160,55 | 163,97 | 160,54 | 163,31 | 1,80% | 83,00 |
| 05.02.2025 | 159,33 | 160,53 | 159,10 | 160,43 | 0,61% | 32,00 |