Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
180,940€
-0,04%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 180,61 | 182,34 | 179,17 | 180,90 | -0,07% | 9,00 |
| 19.10.2026 | 183,18 | 183,43 | 180,59 | 181,02 | -0,58% | 12,00 |
| 16.10.2026 | 182,80 | 183,83 | 181,89 | 182,07 | -0,05% | 7,00 |
| 15.10.2026 | 180,14 | 182,43 | 178,64 | 182,17 | 0,90% | 21,00 |
| 14.10.2026 | 182,14 | 183,78 | 180,28 | 180,54 | -0,85% | 7,00 |
| 13.10.2026 | 181,10 | 183,24 | 181,04 | 182,08 | 0,63% | 2,00 |
| 12.10.2026 | 181,58 | 181,81 | 180,36 | 180,94 | -0,13% | 9,00 |
| 09.10.2026 | 179,01 | 181,71 | 178,54 | 181,18 | 1,59% | 5,00 |
| 08.10.2026 | 177,85 | 178,41 | 175,79 | 178,35 | -0,13% | 17,00 |
| 07.10.2026 | 179,77 | 181,01 | 178,14 | 178,59 | -0,74% | 79,00 |
| 06.10.2026 | 180,93 | 182,31 | 179,53 | 179,93 | -0,66% | 302,00 |
| 05.10.2026 | 179,41 | 181,59 | 179,38 | 181,13 | 0,88% | 40,00 |
| 02.10.2026 | 176,55 | 179,88 | 176,04 | 179,55 | 1,94% | 5,00 |
| 01.10.2026 | 177,94 | 178,19 | 175,41 | 176,13 | -1,06% | 52,00 |
| 30.09.2026 | 179,50 | 181,21 | 177,94 | 178,01 | -0,39% | 85,00 |
| 29.09.2026 | 178,58 | 180,77 | 177,86 | 178,70 | -0,25% | 5,00 |
| 28.09.2026 | 179,31 | 179,93 | 177,25 | 179,15 | -0,41% | 10,00 |
| 25.09.2026 | 179,91 | 180,69 | 178,38 | 179,89 | 0,21% | 5,00 |
| 24.09.2026 | 179,40 | 180,92 | 178,60 | 179,52 | -0,22% | 1,00 |
| 23.09.2026 | 182,22 | 182,57 | 179,35 | 179,91 | -1,34% | 9,00 |
| 22.09.2026 | 179,59 | 182,53 | 179,18 | 182,36 | 1,58% | 1,00 |
| 21.09.2026 | 178,73 | 181,11 | 178,51 | 179,52 | 0,85% | 46,00 |
| 18.09.2026 | 180,82 | 181,04 | 177,56 | 178,00 | -1,46% | 38,00 |
| 17.09.2026 | 180,10 | 181,36 | 178,64 | 180,64 | 1,20% | 1,00 |
| 16.09.2026 | 178,86 | 180,27 | 178,47 | 178,49 | -0,04% | 23,00 |
| 15.09.2026 | 179,59 | 179,67 | 176,69 | 178,57 | -0,88% | 50,00 |
| 14.09.2026 | 181,63 | 182,00 | 178,93 | 180,16 | -0,81% | 63,00 |
| 11.09.2026 | 182,26 | 183,05 | 180,83 | 181,64 | 0,15% | 3,00 |
| 10.09.2026 | 186,12 | 186,66 | 180,66 | 181,36 | -2,43% | 7,00 |
| 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 |