Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
171,610€
0,76%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 170,87 | 171,76 | 170,35 | 171,63 | 0,77% | 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 |
| 21.04.2026 | 175,97 | 176,00 | 172,82 | 173,31 | -1,26% | 7,00 |
| 20.04.2026 | 174,91 | 175,69 | 174,32 | 175,53 | -0,53% | 17,00 |
| 17.04.2026 | 173,64 | 177,84 | 172,49 | 176,46 | 1,85% | 25,00 |
| 16.04.2026 | 173,85 | 174,78 | 173,13 | 173,25 | -0,05% | 6,00 |
| 15.04.2026 | 174,23 | 175,00 | 172,80 | 173,34 | -0,44% | 87,00 |
| 14.04.2026 | 173,98 | 175,12 | 173,63 | 174,11 | 0,90% | 15,00 |
| 13.04.2026 | 170,25 | 172,56 | 170,25 | 172,55 | -0,34% | 1,00 |
| 10.04.2026 | 170,56 | 173,29 | 169,91 | 173,13 | 1,79% | 3,00 |
| 09.04.2026 | 168,72 | 170,34 | 168,50 | 170,09 | 0,29% | 3,00 |
| 08.04.2026 | 170,17 | 171,84 | 169,36 | 169,60 | 2,91% | 38,00 |
| 07.04.2026 | 164,43 | 166,71 | 162,89 | 164,80 | 0,77% | 40,00 |
| 02.04.2026 | 162,18 | 163,55 | 161,94 | 163,54 | -1,33% | 40,00 |
| 01.04.2026 | 164,10 | 167,12 | 164,04 | 165,75 | 1,82% | 26,00 |
| 31.03.2026 | 161,26 | 163,90 | 160,50 | 162,79 | 1,69% | - |
| 30.03.2026 | 157,66 | 161,16 | 157,60 | 160,09 | 2,00% | 31,00 |
| 27.03.2026 | 158,52 | 159,10 | 156,72 | 156,95 | -0,61% | 5,00 |
| 26.03.2026 | 159,84 | 159,89 | 156,78 | 157,91 | -2,13% | - |
| 25.03.2026 | 159,63 | 162,16 | 159,52 | 161,35 | 2,32% | - |
| 24.03.2026 | 155,10 | 157,82 | 154,76 | 157,69 | 0,58% | 82,00 |
| 23.03.2026 | 150,50 | 158,45 | 148,85 | 156,78 | 1,53% | 73,00 |
| 20.03.2026 | 154,89 | 156,84 | 154,38 | 154,42 | -0,32% | 29,00 |
| 19.03.2026 | 157,37 | 158,65 | 153,13 | 154,91 | -1,81% | 168,00 |
| 18.03.2026 | 163,68 | 163,75 | 157,50 | 157,76 | -2,50% | 164,00 |
| 17.03.2026 | 160,63 | 162,63 | 160,16 | 161,81 | 0,43% | 2,00 |
| 16.03.2026 | 161,55 | 162,44 | 159,43 | 161,11 | 0,51% | 58,00 |
| 13.03.2026 | 162,37 | 162,45 | 159,90 | 160,29 | -1,01% | - |
| 12.03.2026 | 160,75 | 164,05 | 160,74 | 161,92 | 0,14% | 10,00 |
| 11.03.2026 | 163,86 | 163,91 | 161,20 | 161,70 | -0,91% | 50,00 |
| 10.03.2026 | 162,46 | 165,12 | 162,46 | 163,19 | 0,53% | 43,00 |
| 09.03.2026 | 158,91 | 162,73 | 157,46 | 162,33 | 0,41% | 74,00 |
| 06.03.2026 | 167,45 | 167,49 | 161,55 | 161,66 | -2,91% | 89,00 |
| 05.03.2026 | 169,08 | 171,18 | 166,30 | 166,50 | -1,49% | 18,00 |
| 04.03.2026 | 167,85 | 170,52 | 166,90 | 169,01 | 0,89% | 1,00 |
| 03.03.2026 | 170,60 | 170,78 | 166,36 | 167,52 | -3,02% | 181,00 |
| 02.03.2026 | 173,40 | 175,32 | 171,34 | 172,73 | -2,54% | 56,00 |
| 27.02.2026 | 176,80 | 178,30 | 176,12 | 177,23 | 0,46% | 20,00 |
| 26.02.2026 | 179,13 | 179,41 | 175,58 | 176,42 | -1,80% | 18,00 |
| 25.02.2026 | 177,87 | 180,56 | 177,86 | 179,65 | 0,84% | 2,00 |
| 24.02.2026 | 175,73 | 178,19 | 175,48 | 178,15 | 1,28% | 31,00 |
| 23.02.2026 | 175,36 | 177,00 | 174,80 | 175,89 | 0,20% | 67,00 |
| 20.02.2026 | 173,24 | 176,53 | 172,98 | 175,54 | 2,24% | 375,00 |
| 19.02.2026 | 173,08 | 173,11 | 171,32 | 171,69 | -0,93% | 26,00 |
| 18.02.2026 | 171,04 | 173,39 | 170,85 | 173,30 | 1,97% | - |
| 17.02.2026 | 171,42 | 171,89 | 169,74 | 169,96 | -1,28% | 10,00 |