Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
162,680€
1,42%
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 |
|---|---|---|---|---|---|---|
| 11.11.2025 | 160,41 | 162,93 | 159,86 | 162,70 | 1,43% | 3,00 |
| 10.11.2025 | 159,66 | 160,47 | 159,46 | 160,41 | 0,80% | 15,00 |
| 07.11.2025 | 158,04 | 159,17 | 157,16 | 159,13 | 0,62% | 40,00 |
| 06.11.2025 | 158,08 | 159,42 | 157,94 | 158,15 | -0,40% | - |
| 05.11.2025 | 156,77 | 159,15 | 156,43 | 158,78 | 1,23% | 31,00 |
| 04.11.2025 | 157,47 | 157,71 | 155,44 | 156,85 | -1,02% | 21,00 |
| 03.11.2025 | 160,49 | 160,50 | 158,12 | 158,47 | -0,96% | 49,00 |
| 31.10.2025 | 160,97 | 161,50 | 159,52 | 160,00 | -0,79% | 26,00 |
| 30.10.2025 | 161,98 | 162,33 | 160,10 | 161,28 | -0,24% | - |
| 29.10.2025 | 162,60 | 163,47 | 161,05 | 161,66 | -0,54% | 33,00 |
| 28.10.2025 | 162,10 | 162,78 | 161,35 | 162,54 | 0,11% | 8,00 |
| 27.10.2025 | 164,19 | 164,74 | 162,09 | 162,36 | -0,72% | 4,00 |
| 24.10.2025 | 162,92 | 163,68 | 162,40 | 163,53 | 0,21% | 17,00 |
| 23.10.2025 | 161,90 | 163,65 | 161,57 | 163,19 | 0,77% | 1,00 |
| 22.10.2025 | 161,33 | 162,56 | 161,08 | 161,94 | 0,18% | 221,00 |
| 21.10.2025 | 162,72 | 162,85 | 161,13 | 161,65 | -0,74% | - |
| 20.10.2025 | 161,96 | 163,16 | 161,31 | 162,86 | 0,91% | 49,00 |
| 17.10.2025 | 161,85 | 162,34 | 160,24 | 161,39 | -0,42% | 2,00 |
| 16.10.2025 | 161,23 | 162,64 | 160,66 | 162,07 | 0,54% | - |
| 15.10.2025 | 161,45 | 162,05 | 160,85 | 161,20 | -0,14% | 77,00 |
| 14.10.2025 | 161,38 | 161,43 | 159,46 | 161,43 | 0,36% | 15,00 |
| 13.10.2025 | 159,02 | 160,91 | 158,75 | 160,85 | 1,58% | 3,00 |
| 10.10.2025 | 161,07 | 161,39 | 157,83 | 158,35 | -1,51% | 34,00 |
| 09.10.2025 | 160,07 | 161,81 | 159,79 | 160,78 | 0,54% | 14,00 |
| 08.10.2025 | 158,79 | 160,04 | 158,49 | 159,92 | 0,82% | 120,00 |
| 07.10.2025 | 158,71 | 159,61 | 157,75 | 158,62 | -0,08% | 46,00 |
| 06.10.2025 | 159,82 | 159,82 | 158,27 | 158,74 | -0,55% | 47,00 |
| 03.10.2025 | 160,44 | 160,77 | 159,16 | 159,62 | -0,67% | - |
| 02.10.2025 | 161,66 | 161,81 | 160,14 | 160,69 | -0,40% | 136,00 |
| 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 |