Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
161,440€
0,07%
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 |
|---|---|---|---|---|---|---|
| 02.10.2025 | 161,66 | 161,67 | 161,39 | 161,40 | 0,04% | - |
| 01.10.2025 | 160,43 | 161,37 | 159,48 | 161,33 | 0,49% | 35,00 |
| 30.09.2025 | 159,95 | 160,57 | 158,49 | 160,55 | 0,49% | - |
| 29.09.2025 | 158,74 | 160,21 | 158,20 | 159,76 | 0,79% | 5,00 |
| 26.09.2025 | 157,75 | 158,82 | 157,62 | 158,50 | 0,43% | 3,00 |
| 25.09.2025 | 159,18 | 159,21 | 157,05 | 157,82 | -0,80% | 11,00 |
| 24.09.2025 | 159,29 | 159,61 | 157,76 | 159,09 | 0,15% | 20,00 |
| 23.09.2025 | 159,17 | 160,46 | 158,69 | 158,85 | -0,08% | 20,00 |
| 22.09.2025 | 160,11 | 160,14 | 158,72 | 158,98 | -0,72% | 15,00 |
| 19.09.2025 | 159,98 | 161,23 | 159,64 | 160,14 | 0,04% | 16,00 |
| 18.09.2025 | 161,53 | 161,89 | 159,80 | 160,07 | -0,63% | 70,00 |
| 17.09.2025 | 162,20 | 162,26 | 160,55 | 161,09 | -0,68% | - |
| 16.09.2025 | 163,58 | 163,71 | 161,79 | 162,19 | -0,78% | 1,00 |
| 15.09.2025 | 163,98 | 164,44 | 162,71 | 163,47 | -0,13% | 51,00 |
| 12.09.2025 | 164,02 | 164,90 | 163,18 | 163,68 | 0,12% | - |
| 11.09.2025 | 162,02 | 163,74 | 161,87 | 163,49 | 0,92% | - |
| 10.09.2025 | 164,24 | 164,38 | 161,48 | 162,00 | -1,10% | 65,00 |
| 09.09.2025 | 161,76 | 164,56 | 161,74 | 163,81 | 0,89% | 1,00 |
| 08.09.2025 | 161,64 | 162,73 | 161,30 | 162,37 | 0,56% | 7,00 |
| 05.09.2025 | 160,78 | 161,97 | 160,39 | 161,46 | 0,53% | 15,00 |
| 04.09.2025 | 160,41 | 161,30 | 159,67 | 160,61 | 0,40% | - |
| 03.09.2025 | 159,75 | 160,98 | 159,41 | 159,97 | 0,06% | 6,00 |
| 02.09.2025 | 160,19 | 160,61 | 159,03 | 159,87 | -0,51% | 22,00 |
| 01.09.2025 | 161,17 | 161,58 | 160,35 | 160,69 | -0,27% | 50,00 |
| 29.08.2025 | 161,87 | 162,02 | 160,59 | 161,12 | -0,59% | - |
| 28.08.2025 | 161,47 | 162,58 | 161,32 | 162,07 | 0,42% | 23,00 |
| 27.08.2025 | 162,24 | 162,35 | 161,02 | 161,40 | -0,37% | - |
| 26.08.2025 | 162,38 | 162,47 | 161,22 | 162,00 | -0,44% | 4,00 |
| 25.08.2025 | 163,80 | 163,84 | 162,44 | 162,72 | -0,64% | 61,00 |
| 22.08.2025 | 162,13 | 163,86 | 161,79 | 163,76 | 1,17% | 2,00 |
| 21.08.2025 | 163,64 | 163,76 | 161,26 | 161,87 | -1,10% | - |
| 20.08.2025 | 162,05 | 163,71 | 161,89 | 163,67 | 0,78% | 26,00 |
| 19.08.2025 | 160,40 | 162,86 | 160,37 | 162,41 | 1,11% | 3,00 |
| 18.08.2025 | 161,19 | 161,22 | 159,87 | 160,62 | -0,21% | 1,00 |
| 15.08.2025 | 160,72 | 162,08 | 160,67 | 160,96 | 0,19% | 58,00 |
| 14.08.2025 | 160,05 | 160,81 | 159,78 | 160,66 | 0,17% | - |
| 13.08.2025 | 160,11 | 160,43 | 159,70 | 160,39 | 0,29% | 108,00 |
| 12.08.2025 | 159,42 | 160,01 | 158,66 | 159,93 | 0,44% | 22,00 |
| 11.08.2025 | 161,26 | 161,92 | 158,61 | 159,23 | -1,19% | 3,00 |
| 08.08.2025 | 160,00 | 161,16 | 159,61 | 161,14 | 0,70% | - |
| 07.08.2025 | 158,09 | 160,58 | 157,59 | 160,02 | 1,57% | - |
| 06.08.2025 | 157,79 | 158,69 | 157,32 | 157,55 | 0,15% | - |
| 05.08.2025 | 156,69 | 157,65 | 156,64 | 157,32 | 0,37% | 21,00 |
| 04.08.2025 | 154,81 | 156,84 | 154,68 | 156,74 | 1,17% | 35,00 |
| 01.08.2025 | 157,88 | 157,91 | 154,38 | 154,92 | -2,07% | 35,00 |
| 31.07.2025 | 160,43 | 160,60 | 157,83 | 158,19 | -1,45% | 91,00 |
| 30.07.2025 | 162,86 | 162,96 | 159,96 | 160,51 | -1,01% | 1,00 |
| 29.07.2025 | 162,24 | 163,11 | 161,65 | 162,14 | 0,32% | 3,00 |
| 28.07.2025 | 164,59 | 165,17 | 161,43 | 161,62 | -1,35% | 306,00 |
| 25.07.2025 | 163,22 | 163,92 | 162,14 | 163,84 | 0,54% | - |
| 24.07.2025 | 164,56 | 164,71 | 162,78 | 162,96 | -0,85% | - |
| 23.07.2025 | 162,96 | 164,84 | 162,66 | 164,36 | 1,44% | 295,00 |
| 22.07.2025 | 162,95 | 163,08 | 160,45 | 162,02 | -0,49% | 27,00 |
| 21.07.2025 | 162,17 | 164,12 | 162,16 | 162,82 | 0,56% | 252,00 |
| 18.07.2025 | 162,76 | 163,13 | 161,65 | 161,92 | -0,31% | 3,00 |
| 17.07.2025 | 162,93 | 163,42 | 161,98 | 162,43 | -0,04% | 7,00 |
| 16.07.2025 | 162,90 | 163,09 | 161,65 | 162,50 | -0,42% | 10,00 |
| 15.07.2025 | 163,80 | 164,50 | 163,02 | 163,18 | -0,18% | 27,00 |
| 14.07.2025 | 163,69 | 164,28 | 163,11 | 163,48 | -0,55% | 20,00 |
| 11.07.2025 | 165,93 | 166,05 | 164,01 | 164,39 | -1,21% | - |
| 10.07.2025 | 165,10 | 166,61 | 165,04 | 166,40 | 0,62% | 161,00 |
| 09.07.2025 | 164,36 | 165,42 | 163,13 | 165,38 | 0,64% | 45,00 |
| 08.07.2025 | 163,14 | 164,49 | 162,51 | 164,33 | 0,85% | 85,00 |
| 07.07.2025 | 163,21 | 163,51 | 162,20 | 162,94 | 0,09% | 240,00 |
| 04.07.2025 | 163,77 | 163,81 | 161,83 | 162,79 | -0,85% | 54,00 |
| 03.07.2025 | 164,90 | 165,39 | 163,54 | 164,18 | -0,61% | 3,00 |
| 02.07.2025 | 163,24 | 165,33 | 162,94 | 165,19 | 1,42% | 561,00 |
| 01.07.2025 | 163,23 | 163,34 | 161,16 | 162,87 | -0,19% | 35,00 |
| 30.06.2025 | 165,34 | 165,59 | 162,31 | 163,18 | -1,03% | 8,00 |
| 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 |