Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
185,840€
-1,58%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 188,89 | 189,89 | 185,67 | 185,88 | -1,56% | 13,00 |
| 08.09.2026 | 186,75 | 190,07 | 186,19 | 188,83 | 0,96% | 8,00 |
| 07.09.2026 | 186,80 | 187,18 | 185,33 | 187,04 | 0,06% | 57,00 |
| 04.09.2026 | 187,44 | 187,44 | 185,36 | 186,92 | -0,07% | 16,00 |
| 03.09.2026 | 185,65 | 188,43 | 185,44 | 187,06 | 0,86% | 8,00 |
| 02.09.2026 | 184,76 | 186,34 | 183,76 | 185,47 | 0,28% | 17,00 |
| 01.09.2026 | 187,40 | 189,21 | 184,72 | 184,96 | -0,37% | 338,00 |
| 31.08.2026 | 187,41 | 188,50 | 185,16 | 185,65 | -0,85% | 14,00 |
| 28.08.2026 | 186,22 | 188,69 | 186,16 | 187,25 | 0,73% | 43,00 |
| 27.08.2026 | 186,84 | 186,95 | 185,08 | 185,89 | -0,30% | 116,00 |
| 26.08.2026 | 186,01 | 188,58 | 185,79 | 186,44 | 0,41% | 9,00 |
| 25.08.2026 | 185,39 | 186,32 | 184,38 | 185,68 | 0,35% | 105,00 |
| 24.08.2026 | 183,53 | 185,86 | 183,41 | 185,04 | 0,71% | 19,00 |
| 21.08.2026 | 181,33 | 184,50 | 181,03 | 183,73 | 1,67% | 112,00 |
| 20.08.2026 | 180,35 | 181,22 | 177,77 | 180,72 | 0,25% | 106,00 |
| 19.08.2026 | 176,12 | 180,44 | 176,03 | 180,27 | 2,20% | 125,00 |
| 18.08.2026 | 177,49 | 177,81 | 176,04 | 176,39 | -0,88% | 3,00 |
| 17.08.2026 | 178,82 | 179,51 | 177,43 | 177,95 | -0,22% | 42,00 |
| 14.08.2026 | 179,74 | 180,18 | 177,67 | 178,34 | -0,88% | 19,00 |
| 13.08.2026 | 183,01 | 183,22 | 179,42 | 179,92 | -1,67% | 5,00 |
| 12.08.2026 | 182,36 | 184,11 | 182,00 | 182,97 | 0,43% | 7,00 |
| 11.08.2026 | 182,63 | 183,38 | 181,91 | 182,19 | -0,18% | 49,00 |
| 10.08.2026 | 182,03 | 183,19 | 181,63 | 182,51 | 0,19% | 199,00 |
| 07.08.2026 | 182,08 | 182,77 | 181,65 | 182,17 | 0,15% | 67,00 |
| 06.08.2026 | 183,14 | 184,10 | 181,68 | 181,90 | -0,50% | 19,00 |
| 05.08.2026 | 180,75 | 183,04 | 180,48 | 182,81 | 1,30% | 24,00 |
| 04.08.2026 | 177,28 | 180,54 | 177,11 | 180,47 | 2,02% | 30,00 |
| 03.08.2026 | 177,58 | 178,32 | 175,72 | 176,90 | 0,14% | 48,00 |
| 31.07.2026 | 178,85 | 179,35 | 175,62 | 176,66 | -0,87% | 3,00 |
| 30.07.2026 | 173,91 | 178,91 | 173,64 | 178,21 | 2,17% | 24,00 |
| 29.07.2026 | 173,83 | 175,75 | 173,26 | 174,43 | 0,45% | 5,00 |
| 28.07.2026 | 172,94 | 173,79 | 172,13 | 173,64 | 0,17% | 4,00 |
| 27.07.2026 | 174,82 | 175,39 | 172,55 | 173,35 | -0,17% | 12,00 |
| 24.07.2026 | 172,30 | 174,32 | 171,85 | 173,65 | 0,73% | 68,00 |
| 23.07.2026 | 174,68 | 174,88 | 172,20 | 172,40 | -1,56% | 15,00 |
| 22.07.2026 | 173,66 | 176,05 | 172,57 | 175,14 | 0,83% | 1,00 |
| 21.07.2026 | 171,84 | 173,76 | 171,40 | 173,69 | 1,26% | 59,00 |
| 20.07.2026 | 172,79 | 173,68 | 171,01 | 171,53 | -0,97% | 26,00 |
| 17.07.2026 | 172,27 | 173,53 | 171,69 | 173,21 | -0,16% | 53,00 |
| 16.07.2026 | 174,77 | 174,99 | 172,66 | 173,48 | -0,83% | 4,00 |
| 15.07.2026 | 176,14 | 176,22 | 173,48 | 174,94 | -0,36% | 22,00 |
| 14.07.2026 | 173,58 | 176,47 | 172,99 | 175,58 | 1,27% | 1,00 |
| 13.07.2026 | 172,64 | 174,40 | 172,52 | 173,38 | -0,25% | 4,00 |
| 10.07.2026 | 172,14 | 173,90 | 171,94 | 173,82 | 1,19% | 2,00 |
| 09.07.2026 | 170,87 | 171,95 | 170,35 | 171,78 | 0,86% | 4,00 |
| 08.07.2026 | 174,86 | 174,86 | 169,10 | 170,32 | -2,64% | 4,00 |
| 07.07.2026 | 176,60 | 177,23 | 174,62 | 174,94 | -1,23% | 29,00 |
| 06.07.2026 | 178,26 | 179,13 | 176,23 | 177,11 | -0,53% | 33,00 |
| 03.07.2026 | 177,21 | 178,51 | 177,04 | 178,06 | 0,93% | 47,00 |
| 02.07.2026 | 173,79 | 176,99 | 173,30 | 176,42 | 1,44% | 1,00 |
| 01.07.2026 | 173,80 | 174,33 | 172,05 | 173,92 | 0,07% | 46,00 |
| 30.06.2026 | 172,86 | 174,95 | 172,51 | 173,80 | 0,82% | 22,00 |
| 29.06.2026 | 174,75 | 174,75 | 171,80 | 172,38 | -0,80% | 2,00 |
| 26.06.2026 | 174,13 | 175,10 | 172,90 | 173,77 | -0,72% | 11,00 |
| 25.06.2026 | 174,12 | 176,01 | 173,07 | 175,03 | 1,02% | 31,00 |
| 24.06.2026 | 174,40 | 175,30 | 172,66 | 173,26 | -0,50% | 132,00 |
| 23.06.2026 | 175,77 | 175,79 | 172,31 | 174,13 | -1,84% | 13,00 |
| 22.06.2026 | 176,98 | 177,88 | 175,62 | 177,39 | 0,47% | 5,00 |
| 19.06.2026 | 178,22 | 179,07 | 176,48 | 176,56 | -1,15% | 362,00 |
| 18.06.2026 | 180,92 | 181,46 | 177,47 | 178,62 | -1,29% | 5,00 |
| 17.06.2026 | 180,91 | 181,94 | 180,22 | 180,95 | 0,27% | 1,00 |
| 16.06.2026 | 180,89 | 181,88 | 180,24 | 180,47 | -0,13% | 12,00 |
| 15.06.2026 | 182,24 | 183,72 | 180,39 | 180,71 | 0,33% | 78,00 |
| 12.06.2026 | 177,18 | 180,18 | 176,68 | 180,11 | 1,38% | 30,00 |
| 11.06.2026 | 174,10 | 177,73 | 173,83 | 177,65 | 2,47% | 1,00 |
| 10.06.2026 | 175,58 | 175,67 | 172,46 | 173,37 | -1,43% | 4,00 |
| 09.06.2026 | 175,54 | 177,95 | 173,16 | 175,88 | 0,52% | 13,00 |
| 08.06.2026 | 175,22 | 176,56 | 173,34 | 174,97 | -0,61% | 388,00 |
| 05.06.2026 | 179,91 | 180,37 | 175,75 | 176,04 | -2,52% | 11,00 |
| 04.06.2026 | 180,39 | 181,11 | 179,36 | 180,59 | -0,14% | 4,00 |
| 03.06.2026 | 183,05 | 183,10 | 180,37 | 180,84 | -1,40% | 1,00 |
| 02.06.2026 | 181,32 | 183,53 | 181,29 | 183,41 | 1,79% | 8,00 |
| 01.06.2026 | 181,72 | 181,72 | 177,88 | 180,19 | -0,02% | 21,00 |
| 29.05.2026 | 181,79 | 182,73 | 180,06 | 180,22 | -0,50% | 18,00 |
| 28.05.2026 | 179,68 | 181,73 | 179,20 | 181,13 | 0,11% | 7,00 |
| 27.05.2026 | 178,93 | 181,83 | 178,92 | 180,94 | 1,32% | 61,00 |
| 26.05.2026 | 179,08 | 179,56 | 177,76 | 178,58 | -0,89% | 5,00 |
| 25.05.2026 | 177,79 | 180,34 | 177,53 | 180,18 | 2,51% | 59,00 |
| 22.05.2026 | 175,40 | 176,50 | 174,91 | 175,76 | 0,04% | 1,00 |
| 21.05.2026 | 171,52 | 175,78 | 171,18 | 175,69 | 2,20% | 3,00 |
| 20.05.2026 | 167,78 | 172,62 | 167,78 | 171,91 | 2,21% | 30,00 |
| 19.05.2026 | 169,65 | 170,68 | 167,73 | 168,20 | -1,13% | 4,00 |
| 18.05.2026 | 168,02 | 170,73 | 166,96 | 170,13 | 0,55% | 2,00 |
| 15.05.2026 | 172,53 | 173,70 | 168,74 | 169,20 | -3,31% | 44,00 |
| 14.05.2026 | 175,59 | 176,48 | 174,78 | 175,00 | -0,37% | 19,00 |
| 13.05.2026 | 173,51 | 175,66 | 173,15 | 175,65 | 1,66% | 16,00 |
| 12.05.2026 | 172,00 | 173,93 | 170,88 | 172,79 | -0,12% | - |
| 11.05.2026 | 171,79 | 173,83 | 171,49 | 173,00 | 0,30% | 4,00 |
| 08.05.2026 | 171,82 | 172,91 | 171,46 | 172,49 | 0,65% | 10,00 |
| 07.05.2026 | 174,31 | 175,01 | 171,25 | 171,38 | -1,70% | 20,00 |
| 06.05.2026 | 170,70 | 175,54 | 170,70 | 174,34 | 2,76% | - |
| 05.05.2026 | 167,67 | 169,65 | 167,55 | 169,65 | 1,25% | 18,00 |
| 04.05.2026 | 171,34 | 171,38 | 167,24 | 167,55 | -1,75% | 144,00 |
| 30.04.2026 | 166,69 | 170,86 | 166,04 | 170,54 | 1,94% | 1,00 |
| 29.04.2026 | 168,95 | 169,50 | 166,81 | 167,29 | -0,65% | 64,00 |
| 28.04.2026 | 171,75 | 171,75 | 167,69 | 168,39 | -2,50% | 115,00 |
| 27.04.2026 | 173,37 | 173,90 | 172,07 | 172,70 | -0,58% | 1,00 |
| 24.04.2026 | 174,24 | 174,63 | 172,62 | 173,71 | 0,21% | 8,00 |
| 23.04.2026 | 172,58 | 175,57 | 171,97 | 173,34 | -0,28% | 10,00 |
| 22.04.2026 | 174,14 | 174,90 | 173,26 | 173,83 | 0,30% | 253,00 |