Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
172,080€
1,07%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 170,56 | 171,38 | 169,15 | 171,05 | 0,47% | - |
| 05.02.2026 | 172,63 | 172,76 | 169,79 | 170,25 | -2,13% | 22,00 |
| 04.02.2026 | 172,17 | 175,55 | 171,83 | 173,96 | 1,32% | - |
| 03.02.2026 | 171,10 | 173,18 | 170,35 | 171,69 | 0,79% | 21,00 |
| 02.02.2026 | 165,48 | 170,39 | 163,66 | 170,35 | 1,27% | 54,00 |
| 30.01.2026 | 170,17 | 171,46 | 167,71 | 168,22 | -2,01% | 6,00 |
| 29.01.2026 | 171,57 | 173,71 | 169,98 | 171,67 | 0,27% | 15,00 |
| 28.01.2026 | 171,89 | 172,28 | 169,70 | 171,20 | -0,01% | 11,00 |
| 27.01.2026 | 172,34 | 172,61 | 170,75 | 171,21 | -0,41% | - |
| 26.01.2026 | 170,38 | 173,03 | 170,31 | 171,91 | 1,34% | 106,00 |
| 23.01.2026 | 169,69 | 169,97 | 168,64 | 169,63 | -0,07% | 13,00 |
| 22.01.2026 | 170,25 | 171,20 | 169,04 | 169,75 | -0,34% | 15,00 |
| 21.01.2026 | 165,95 | 170,73 | 165,95 | 170,33 | 2,79% | 21,00 |
| 20.01.2026 | 167,26 | 167,44 | 165,26 | 165,70 | -1,29% | 7,00 |
| 19.01.2026 | 167,41 | 168,53 | 166,88 | 167,86 | -0,75% | 8,00 |
| 16.01.2026 | 170,74 | 171,11 | 168,11 | 169,12 | -1,10% | 26,00 |
| 15.01.2026 | 170,97 | 171,49 | 169,01 | 171,00 | 0,29% | 44,00 |
| 14.01.2026 | 168,23 | 170,61 | 167,78 | 170,50 | 1,39% | 3,00 |
| 13.01.2026 | 170,07 | 170,15 | 167,54 | 168,16 | -1,19% | - |
| 12.01.2026 | 169,39 | 170,19 | 168,48 | 170,18 | 0,59% | - |
| 09.01.2026 | 167,18 | 169,51 | 166,71 | 169,19 | 1,35% | 39,00 |
| 08.01.2026 | 166,32 | 167,10 | 164,79 | 166,94 | 0,40% | - |
| 07.01.2026 | 168,00 | 168,98 | 165,64 | 166,28 | -1,01% | 30,00 |
| 06.01.2026 | 166,80 | 168,14 | 165,59 | 167,98 | 1,09% | - |
| 05.01.2026 | 166,03 | 167,11 | 165,15 | 166,17 | 0,34% | 14,00 |
| 02.01.2026 | 165,76 | 166,64 | 165,21 | 165,60 | -0,08% | 38,00 |
| 30.12.2025 | 164,55 | 165,85 | 164,48 | 165,73 | 0,76% | 35,00 |
| 29.12.2025 | 164,57 | 165,66 | 164,24 | 164,48 | 0,19% | 161,00 |
| 23.12.2025 | 163,33 | 164,18 | 162,93 | 164,16 | 0,58% | 8,00 |
| 22.12.2025 | 163,44 | 163,81 | 162,44 | 163,22 | 0,09% | 152,00 |
| 19.12.2025 | 162,37 | 163,30 | 162,17 | 163,08 | 0,42% | - |
| 18.12.2025 | 160,82 | 162,68 | 160,71 | 162,40 | 1,08% | - |
| 17.12.2025 | 161,15 | 161,58 | 160,43 | 160,66 | -0,33% | - |
| 16.12.2025 | 160,19 | 161,69 | 160,08 | 161,20 | 0,47% | 60,00 |
| 15.12.2025 | 160,13 | 161,41 | 160,12 | 160,45 | 0,46% | - |
| 12.12.2025 | 160,45 | 161,47 | 159,56 | 159,71 | -0,39% | - |
| 11.12.2025 | 159,60 | 160,48 | 158,66 | 160,33 | 0,07% | - |
| 10.12.2025 | 159,81 | 160,34 | 159,16 | 160,22 | 0,09% | 3,00 |
| 09.12.2025 | 160,72 | 160,93 | 159,58 | 160,08 | -0,42% | 5,00 |
| 08.12.2025 | 161,93 | 162,14 | 160,58 | 160,76 | -0,81% | 101,00 |
| 05.12.2025 | 161,61 | 163,00 | 161,14 | 162,08 | 0,40% | - |
| 04.12.2025 | 161,38 | 161,94 | 160,66 | 161,44 | 0,16% | 101,00 |
| 03.12.2025 | 160,84 | 161,60 | 160,45 | 161,18 | 0,22% | 120,00 |
| 02.12.2025 | 162,20 | 162,36 | 160,21 | 160,82 | -0,85% | 47,00 |
| 01.12.2025 | 161,63 | 162,60 | 161,01 | 162,20 | 0,18% | 101,00 |
| 28.11.2025 | 161,05 | 162,14 | 160,85 | 161,91 | 0,57% | 2,00 |
| 27.11.2025 | 160,49 | 161,10 | 160,19 | 160,99 | 0,02% | - |
| 26.11.2025 | 160,70 | 161,16 | 159,69 | 160,95 | 0,44% | 8,00 |
| 25.11.2025 | 157,72 | 160,26 | 157,12 | 160,24 | 1,60% | - |
| 24.11.2025 | 158,10 | 158,53 | 156,38 | 157,71 | 0,29% | - |
| 21.11.2025 | 155,41 | 157,65 | 154,97 | 157,26 | 1,09% | - |
| 20.11.2025 | 158,51 | 158,86 | 155,47 | 155,57 | -1,21% | 5,00 |
| 19.11.2025 | 156,20 | 158,06 | 155,52 | 157,48 | 0,53% | 3,00 |
| 18.11.2025 | 157,74 | 158,04 | 155,53 | 156,65 | -1,53% | 17,00 |
| 17.11.2025 | 161,60 | 162,01 | 158,74 | 159,08 | -1,43% | 46,00 |
| 14.11.2025 | 163,23 | 163,26 | 160,63 | 161,39 | -0,96% | 15,00 |
| 13.11.2025 | 164,71 | 165,64 | 162,70 | 162,96 | -0,95% | - |
| 12.11.2025 | 162,82 | 164,82 | 162,32 | 164,53 | 1,10% | 2,00 |
| 11.11.2025 | 160,41 | 162,93 | 159,86 | 162,74 | 1,45% | 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 |