Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
170,510€
1,89%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 172,67 | 173,04 | 171,26 | 172,16 | -0,28% | 43,00 |
| 13.02.2026 | 172,56 | 173,16 | 170,24 | 172,65 | -0,83% | 45,00 |
| 12.02.2026 | 177,33 | 177,47 | 173,92 | 174,09 | -1,61% | 26,00 |
| 11.02.2026 | 175,86 | 177,00 | 175,81 | 176,93 | 0,77% | 5,00 |
| 10.02.2026 | 173,91 | 175,87 | 173,10 | 175,57 | 1,20% | 62,00 |
| 09.02.2026 | 172,64 | 173,63 | 171,16 | 173,49 | 1,43% | 31,00 |
| 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 |