Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
152,200€
-0,31%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 168,63 | 169,64 | 168,26 | 169,62 | 0,74% | - |
| 03.10.2024 | 170,31 | 170,80 | 168,21 | 168,38 | -1,55% | 1,00 |
| 02.10.2024 | 171,62 | 172,03 | 170,38 | 171,03 | -0,24% | 22,00 |
| 01.10.2024 | 172,24 | 173,36 | 170,79 | 171,45 | -0,49% | 31,00 |
| 30.09.2024 | 172,56 | 173,56 | 171,58 | 172,30 | 0,02% | 140,00 |
| 27.09.2024 | 171,43 | 173,16 | 171,23 | 172,26 | 0,34% | 127,00 |
| 26.09.2024 | 170,09 | 172,02 | 170,00 | 171,67 | 1,89% | 18,00 |
| 25.09.2024 | 166,88 | 169,14 | 166,50 | 168,48 | 0,44% | 42,00 |
| 24.09.2024 | 166,03 | 168,47 | 165,99 | 167,74 | 1,32% | 9,00 |
| 23.09.2024 | 163,91 | 165,59 | 163,21 | 165,56 | 1,27% | 25,00 |
| 20.09.2024 | 165,89 | 166,15 | 163,28 | 163,48 | -1,68% | - |
| 19.09.2024 | 165,17 | 167,00 | 164,85 | 166,28 | 1,39% | 2,00 |
| 18.09.2024 | 166,54 | 166,73 | 163,24 | 164,00 | -0,50% | 6,00 |
| 17.09.2024 | 164,83 | 165,59 | 164,26 | 164,83 | 0,02% | 51,00 |
| 16.09.2024 | 164,29 | 164,84 | 163,49 | 164,80 | 0,28% | 60,00 |
| 13.09.2024 | 163,25 | 164,70 | 162,88 | 164,34 | 0,65% | - |
| 12.09.2024 | 163,45 | 163,76 | 161,85 | 163,28 | 0,02% | 35,00 |
| 11.09.2024 | 161,47 | 163,26 | 161,23 | 163,24 | 0,81% | 45,00 |
| 10.09.2024 | 160,86 | 162,47 | 160,59 | 161,93 | 0,38% | 2,00 |
| 09.09.2024 | 159,37 | 161,73 | 158,90 | 161,32 | 1,63% | 34,00 |
| 06.09.2024 | 160,35 | 161,10 | 158,59 | 158,73 | -1,02% | 1,00 |
| 05.09.2024 | 161,72 | 161,87 | 160,05 | 160,37 | -1,02% | 28,00 |
| 04.09.2024 | 161,31 | 162,57 | 160,81 | 162,03 | -0,13% | - |
| 03.09.2024 | 164,42 | 164,78 | 161,89 | 162,24 | -1,40% | 26,00 |
| 02.09.2024 | 165,15 | 165,60 | 163,69 | 164,55 | -0,50% | 121,00 |
| 30.08.2024 | 164,71 | 165,60 | 164,39 | 165,37 | 0,64% | 8,00 |
| 29.08.2024 | 163,07 | 164,97 | 162,98 | 164,32 | 0,81% | 44,00 |
| 28.08.2024 | 162,54 | 163,57 | 161,93 | 163,00 | 0,45% | 2,00 |
| 27.08.2024 | 162,33 | 162,78 | 161,77 | 162,27 | 0,10% | 2,00 |
| 26.08.2024 | 161,20 | 162,62 | 160,94 | 162,10 | 0,40% | 55,00 |
| 23.08.2024 | 160,26 | 161,81 | 160,23 | 161,45 | 1,09% | 21,00 |
| 22.08.2024 | 160,38 | 161,17 | 159,56 | 159,71 | -0,52% | 22,00 |
| 21.08.2024 | 159,31 | 160,65 | 159,09 | 160,55 | 1,00% | 17,00 |
| 20.08.2024 | 159,65 | 160,51 | 158,75 | 158,96 | -0,39% | 4,00 |
| 19.08.2024 | 158,27 | 160,00 | 158,07 | 159,59 | 0,78% | 37,00 |
| 16.08.2024 | 158,27 | 158,81 | 157,59 | 158,35 | 0,22% | 2,00 |
| 15.08.2024 | 156,32 | 158,09 | 156,03 | 158,00 | 1,00% | 52,00 |
| 14.08.2024 | 156,84 | 157,32 | 155,56 | 156,44 | -0,21% | 1,00 |
| 13.08.2024 | 157,01 | 157,24 | 155,35 | 156,77 | 0,17% | - |
| 12.08.2024 | 157,73 | 157,79 | 156,17 | 156,50 | -0,61% | 47,00 |
| 09.08.2024 | 156,42 | 157,84 | 155,98 | 157,46 | 0,55% | 5,00 |
| 08.08.2024 | 155,80 | 156,76 | 154,48 | 156,60 | 0,86% | 31,00 |
| 07.08.2024 | 156,01 | 157,57 | 154,96 | 155,27 | 0,11% | 34,00 |
| 06.08.2024 | 156,53 | 156,98 | 153,63 | 155,10 | -0,08% | 72,00 |
| 05.08.2024 | 151,82 | 156,38 | 151,82 | 155,22 | -2,25% | 76,00 |