Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
165,760€
1,18%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 159,74 | 160,06 | 158,75 | 159,46 | 0,01% | - |
| 03.02.2025 | 158,16 | 160,12 | 157,72 | 159,44 | -0,57% | 57,00 |
| 31.01.2025 | 161,47 | 162,06 | 160,21 | 160,35 | -0,65% | 37,00 |
| 30.01.2025 | 160,28 | 161,82 | 160,14 | 161,40 | 0,87% | 8,00 |
| 29.01.2025 | 161,01 | 161,40 | 159,25 | 160,01 | -0,18% | 1,00 |
| 28.01.2025 | 160,41 | 161,13 | 159,52 | 160,30 | -0,34% | 5,00 |
| 27.01.2025 | 157,56 | 160,88 | 157,43 | 160,84 | 1,25% | 129,00 |
| 24.01.2025 | 158,76 | 160,33 | 158,44 | 158,86 | 0,15% | 176,00 |
| 23.01.2025 | 158,00 | 158,62 | 157,60 | 158,62 | 0,42% | 32,00 |
| 22.01.2025 | 158,46 | 158,92 | 157,78 | 157,96 | -0,39% | 32,00 |
| 21.01.2025 | 158,20 | 158,59 | 157,38 | 158,58 | -0,13% | 42,00 |
| 20.01.2025 | 157,88 | 158,81 | 157,32 | 158,78 | 0,63% | 1.520,00 |
| 17.01.2025 | 155,79 | 158,07 | 155,79 | 157,78 | 1,42% | - |
| 16.01.2025 | 155,37 | 156,08 | 154,53 | 155,57 | 0,53% | 277,00 |
| 15.01.2025 | 153,34 | 155,29 | 152,94 | 154,75 | 1,00% | 163,00 |
| 14.01.2025 | 154,43 | 155,16 | 152,64 | 153,22 | -0,60% | 3,00 |
| 13.01.2025 | 153,27 | 154,14 | 152,82 | 154,14 | 0,22% | 20,00 |
| 10.01.2025 | 154,85 | 156,00 | 153,46 | 153,80 | -0,87% | 2,00 |
| 09.01.2025 | 153,70 | 155,50 | 153,10 | 155,15 | 0,81% | 336,00 |
| 08.01.2025 | 153,79 | 154,64 | 152,88 | 153,90 | 0,10% | 42,00 |
| 07.01.2025 | 153,33 | 154,54 | 153,03 | 153,75 | 0,15% | 25,00 |
| 06.01.2025 | 153,55 | 154,52 | 152,31 | 153,52 | 0,24% | 132,00 |
| 03.01.2025 | 154,53 | 154,84 | 152,62 | 153,16 | -0,73% | 11,00 |
| 02.01.2025 | 153,27 | 155,21 | 152,92 | 154,28 | 0,78% | 77,00 |
| 30.12.2024 | 152,98 | 153,48 | 152,66 | 153,08 | -0,08% | 20,00 |
| 27.12.2024 | 152,69 | 153,68 | 152,25 | 153,20 | -0,14% | 296,00 |
| 23.12.2024 | 152,33 | 153,48 | 151,67 | 153,41 | 0,83% | 49,00 |
| 20.12.2024 | 151,62 | 153,01 | 151,04 | 152,14 | -0,35% | 68,00 |
| 19.12.2024 | 153,27 | 153,99 | 152,58 | 152,68 | -0,48% | 7,00 |
| 18.12.2024 | 157,11 | 157,11 | 153,29 | 153,41 | -2,01% | 2,00 |
| 17.12.2024 | 156,40 | 157,14 | 155,68 | 156,55 | -0,04% | 16,00 |
| 16.12.2024 | 157,65 | 158,08 | 156,59 | 156,61 | -0,79% | 116,00 |
| 13.12.2024 | 159,24 | 159,54 | 157,59 | 157,86 | -0,85% | 8,00 |
| 12.12.2024 | 161,11 | 161,40 | 159,02 | 159,22 | -1,30% | 42,00 |
| 11.12.2024 | 159,85 | 161,40 | 159,33 | 161,31 | 0,94% | 1,00 |
| 10.12.2024 | 159,86 | 160,95 | 159,81 | 159,81 | -0,21% | 9,00 |
| 09.12.2024 | 159,23 | 161,23 | 158,70 | 160,14 | 0,55% | 66,00 |
| 06.12.2024 | 159,39 | 160,04 | 159,10 | 159,26 | -0,13% | 42,00 |
| 05.12.2024 | 159,52 | 160,32 | 159,18 | 159,46 | -0,05% | 23,00 |
| 04.12.2024 | 159,51 | 160,09 | 158,83 | 159,54 | 0,06% | 49,00 |
| 03.12.2024 | 158,66 | 160,11 | 158,50 | 159,44 | 0,44% | 56,00 |
| 02.12.2024 | 156,01 | 159,14 | 155,36 | 158,74 | 1,46% | 93,00 |
| 29.11.2024 | 155,91 | 156,95 | 155,57 | 156,46 | 0,15% | 35,00 |
| 28.11.2024 | 156,46 | 156,65 | 155,25 | 156,22 | 0,12% | 164,00 |
| 27.11.2024 | 156,49 | 156,91 | 155,36 | 156,03 | -0,27% | 4,00 |
| 26.11.2024 | 158,03 | 158,34 | 156,27 | 156,45 | -1,37% | 13,00 |
| 25.11.2024 | 159,33 | 159,93 | 158,34 | 158,62 | -0,25% | 105,00 |
| 22.11.2024 | 157,74 | 159,39 | 156,96 | 159,02 | 0,72% | 55,00 |
| 21.11.2024 | 157,52 | 157,91 | 156,28 | 157,88 | 0,26% | - |
| 20.11.2024 | 157,35 | 158,21 | 156,76 | 157,47 | 0,58% | 21,00 |
| 19.11.2024 | 156,77 | 157,75 | 155,27 | 156,56 | 0,24% | 9,00 |
| 18.11.2024 | 157,12 | 157,34 | 155,55 | 156,19 | -0,42% | 447,00 |
| 15.11.2024 | 155,97 | 157,21 | 155,44 | 156,85 | 0,35% | 61,00 |
| 14.11.2024 | 156,07 | 157,28 | 155,64 | 156,31 | -0,14% | 9,00 |
| 13.11.2024 | 156,13 | 157,85 | 155,71 | 156,53 | -0,10% | 210,00 |
| 12.11.2024 | 159,43 | 159,88 | 156,01 | 156,69 | -2,43% | 12,00 |
| 11.11.2024 | 160,77 | 162,14 | 160,36 | 160,60 | 0,11% | 257,00 |
| 08.11.2024 | 162,54 | 163,04 | 159,82 | 160,42 | -1,58% | - |
| 07.11.2024 | 160,66 | 163,24 | 160,28 | 162,99 | 1,64% | 33,00 |
| 06.11.2024 | 162,18 | 164,70 | 159,16 | 160,36 | -0,82% | 35,00 |
| 05.11.2024 | 161,23 | 162,02 | 160,68 | 161,69 | 0,61% | 42,00 |
| 04.11.2024 | 160,98 | 162,10 | 160,52 | 160,71 | -0,25% | 20,00 |
| 01.11.2024 | 160,05 | 161,79 | 159,99 | 161,11 | 0,58% | 52,00 |
| 31.10.2024 | 160,96 | 161,47 | 159,44 | 160,18 | -0,76% | 6,00 |
| 30.10.2024 | 163,70 | 163,85 | 161,36 | 161,40 | -1,54% | 10,00 |
| 29.10.2024 | 165,36 | 165,97 | 163,84 | 163,92 | -0,67% | 142,00 |
| 28.10.2024 | 163,64 | 165,46 | 163,22 | 165,03 | 1,26% | 84,00 |
| 25.10.2024 | 162,06 | 163,80 | 161,84 | 162,97 | 0,51% | 112,00 |
| 24.10.2024 | 163,50 | 164,44 | 161,84 | 162,14 | -0,73% | 23,00 |
| 23.10.2024 | 165,04 | 165,13 | 162,90 | 163,34 | -1,08% | 24,00 |
| 22.10.2024 | 165,10 | 165,22 | 163,54 | 165,13 | -0,05% | 5,00 |
| 21.10.2024 | 166,19 | 166,68 | 164,93 | 165,22 | -0,75% | 13,00 |
| 18.10.2024 | 165,44 | 166,61 | 165,01 | 166,47 | 0,68% | 56,00 |
| 17.10.2024 | 165,87 | 166,21 | 164,16 | 165,35 | -0,45% | 5,00 |
| 16.10.2024 | 166,16 | 167,04 | 165,50 | 166,09 | -0,08% | 2,00 |
| 15.10.2024 | 168,39 | 168,90 | 165,97 | 166,23 | -1,41% | 55,00 |
| 14.10.2024 | 167,78 | 168,70 | 167,36 | 168,60 | 0,40% | 12,00 |
| 11.10.2024 | 167,22 | 168,40 | 166,78 | 167,92 | 0,35% | 14,00 |
| 10.10.2024 | 167,28 | 167,81 | 166,38 | 167,33 | -0,23% | 11,00 |
| 09.10.2024 | 166,92 | 167,73 | 166,42 | 167,71 | 0,37% | - |
| 08.10.2024 | 167,52 | 167,92 | 165,99 | 167,09 | -0,77% | 37,00 |
| 07.10.2024 | 169,31 | 169,90 | 167,66 | 168,38 | -0,73% | 48,00 |