Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
151,950€
-0,34%
Echtzeitkurs Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 152,69 | 153,04 | 151,08 | 151,95 | -0,34% | - |
| 19.12.2024 | 153,24 | 154,21 | 152,47 | 152,47 | -0,68% | - |
| 18.12.2024 | 156,69 | 156,74 | 153,43 | 153,51 | -1,84% | - |
| 17.12.2024 | 156,68 | 157,13 | 155,68 | 156,39 | -0,01% | - |
| 16.12.2024 | 157,96 | 158,35 | 156,41 | 156,41 | -0,88% | - |
| 13.12.2024 | 158,62 | 159,66 | 157,67 | 157,80 | -0,80% | - |
| 12.12.2024 | 161,32 | 161,45 | 159,07 | 159,07 | -1,25% | - |
| 11.12.2024 | 159,78 | 161,38 | 158,85 | 161,08 | 1,12% | - |
| 10.12.2024 | 159,69 | 160,88 | 159,29 | 159,29 | -0,42% | - |
| 09.12.2024 | 159,36 | 161,19 | 159,24 | 159,96 | 0,59% | - |
| 06.12.2024 | 159,55 | 159,98 | 159,01 | 159,02 | -0,17% | - |
| 05.12.2024 | 159,75 | 160,28 | 159,19 | 159,29 | -0,11% | - |
| 04.12.2024 | 159,28 | 160,08 | 158,53 | 159,46 | 0,41% | - |
| 03.12.2024 | 158,30 | 160,07 | 158,11 | 158,81 | 0,15% | 435,00 |
| 02.12.2024 | 155,89 | 158,90 | 155,85 | 158,57 | 1,50% | - |
| 29.11.2024 | 156,14 | 157,47 | 155,44 | 156,22 | 0,21% | - |
| 28.11.2024 | 155,91 | 156,63 | 155,23 | 155,90 | 0,15% | - |
| 27.11.2024 | 156,04 | 156,85 | 155,39 | 155,67 | -0,40% | - |
| 26.11.2024 | 157,91 | 158,70 | 156,27 | 156,30 | -0,88% | - |
| 25.11.2024 | 158,58 | 159,92 | 156,70 | 157,68 | -0,74% | - |
| 22.11.2024 | 157,84 | 159,35 | 157,27 | 158,85 | 0,74% | - |
| 21.11.2024 | 157,34 | 157,92 | 156,30 | 157,69 | 0,37% | - |
| 20.11.2024 | 156,08 | 158,15 | 155,92 | 157,11 | 0,49% | - |
| 19.11.2024 | 156,17 | 157,60 | 155,29 | 156,34 | 0,24% | - |
| 18.11.2024 | 156,40 | 157,13 | 155,57 | 155,96 | -0,45% | - |
| 15.11.2024 | 155,82 | 157,19 | 155,38 | 156,66 | 0,37% | - |
| 14.11.2024 | 156,02 | 157,25 | 155,69 | 156,08 | -0,13% | - |
| 13.11.2024 | 156,18 | 157,85 | 155,77 | 156,28 | -0,10% | - |
| 12.11.2024 | 160,68 | 160,68 | 156,01 | 156,44 | -2,45% | 445,00 |
| 11.11.2024 | 159,91 | 162,04 | 159,91 | 160,37 | 0,12% | - |
| 08.11.2024 | 162,97 | 162,97 | 159,71 | 160,18 | -1,57% | - |
| 07.11.2024 | 159,13 | 163,13 | 158,97 | 162,74 | 1,85% | - |
| 06.11.2024 | 160,98 | 164,64 | 159,42 | 159,79 | -0,91% | - |
| 05.11.2024 | 160,20 | 161,82 | 160,20 | 161,26 | 0,49% | - |
| 04.11.2024 | 161,10 | 161,85 | 160,48 | 160,48 | -0,24% | - |
| 01.11.2024 | 160,16 | 161,80 | 159,26 | 160,86 | 0,58% | - |
| 31.10.2024 | 161,40 | 161,48 | 159,45 | 159,93 | -0,71% | - |
| 30.10.2024 | 163,92 | 163,92 | 161,08 | 161,08 | -1,59% | - |
| 29.10.2024 | 165,05 | 165,97 | 163,48 | 163,69 | -0,65% | - |
| 28.10.2024 | 162,40 | 165,45 | 162,24 | 164,76 | 1,28% | - |
| 25.10.2024 | 162,08 | 163,79 | 161,60 | 162,68 | 0,49% | - |
| 24.10.2024 | 163,32 | 164,44 | 161,72 | 161,88 | -0,78% | - |
| 23.10.2024 | 165,19 | 165,19 | 162,90 | 163,16 | -1,03% | - |
| 22.10.2024 | 164,65 | 165,21 | 163,54 | 164,86 | -0,05% | - |
| 21.10.2024 | 165,94 | 166,66 | 164,71 | 164,94 | -0,78% | - |
| 18.10.2024 | 165,29 | 166,61 | 164,78 | 166,23 | 0,70% | - |
| 17.10.2024 | 166,01 | 166,21 | 164,31 | 165,07 | -0,47% | - |
| 16.10.2024 | 165,72 | 167,02 | 165,50 | 165,85 | -0,08% | - |
| 15.10.2024 | 168,65 | 168,75 | 165,97 | 165,99 | -1,44% | - |
| 14.10.2024 | 167,36 | 168,70 | 167,35 | 168,41 | 0,45% | - |
| 11.10.2024 | 166,60 | 168,10 | 166,48 | 167,65 | 0,34% | - |
| 10.10.2024 | 167,69 | 168,18 | 166,44 | 167,09 | -0,19% | - |
| 09.10.2024 | 167,17 | 167,73 | 166,43 | 167,40 | 0,31% | - |
| 08.10.2024 | 167,78 | 167,79 | 165,99 | 166,89 | -0,70% | - |
| 07.10.2024 | 168,63 | 169,67 | 167,66 | 168,07 | -0,74% | - |
| 04.10.2024 | 167,76 | 169,64 | 167,76 | 169,32 | 0,72% | - |
| 03.10.2024 | 170,47 | 170,80 | 168,11 | 168,11 | -1,56% | - |
| 02.10.2024 | 170,86 | 172,04 | 170,47 | 170,77 | -0,26% | - |
| 01.10.2024 | 171,74 | 173,35 | 170,79 | 171,22 | -0,48% | - |
| 30.09.2024 | 171,92 | 173,34 | 171,58 | 172,05 | -0,01% | - |
| 27.09.2024 | 171,01 | 173,16 | 171,01 | 172,07 | 0,39% | - |
| 26.09.2024 | 167,90 | 171,71 | 167,77 | 171,41 | 1,91% | - |
| 25.09.2024 | 167,21 | 168,70 | 166,77 | 168,19 | 0,41% | - |
| 24.09.2024 | 165,04 | 168,71 | 165,04 | 167,51 | 1,32% | - |
| 23.09.2024 | 166,10 | 166,10 | 160,92 | 165,33 | 1,32% | - |
| 20.09.2024 | 166,31 | 166,31 | 163,17 | 163,18 | -1,73% | - |
| 19.09.2024 | 163,06 | 166,88 | 162,90 | 166,05 | 1,41% | - |
| 18.09.2024 | 164,29 | 166,63 | 163,36 | 163,74 | -0,50% | - |
| 17.09.2024 | 164,81 | 165,58 | 164,28 | 164,57 | 0,00% | - |
| 16.09.2024 | 163,80 | 164,83 | 163,49 | 164,57 | 0,29% | - |
| 13.09.2024 | 163,21 | 164,68 | 162,54 | 164,09 | 0,68% | - |
| 12.09.2024 | 162,69 | 163,76 | 161,85 | 162,98 | 0,00% | - |
| 11.09.2024 | 161,90 | 164,17 | 160,30 | 162,98 | 0,80% | - |
| 10.09.2024 | 161,29 | 162,47 | 160,60 | 161,68 | 0,39% | - |
| 09.09.2024 | 158,15 | 161,73 | 157,99 | 161,05 | 1,65% | - |
| 06.09.2024 | 159,79 | 161,11 | 158,23 | 158,43 | -1,03% | - |
| 05.09.2024 | 161,95 | 161,95 | 160,00 | 160,08 | -1,04% | - |
| 04.09.2024 | 161,73 | 162,60 | 160,92 | 161,76 | -0,15% | - |
| 03.09.2024 | 164,55 | 164,78 | 161,89 | 162,01 | -1,34% | - |
| 02.09.2024 | 165,33 | 165,33 | 163,69 | 164,21 | -0,55% | - |
| 30.08.2024 | 163,92 | 165,58 | 163,04 | 165,12 | 1,07% | - |
| 29.08.2024 | 162,52 | 164,97 | 162,52 | 163,37 | 0,34% | - |
| 28.08.2024 | 161,75 | 163,56 | 161,75 | 162,81 | 0,48% | - |
| 27.08.2024 | 161,34 | 162,72 | 161,14 | 162,04 | 0,14% | - |
| 26.08.2024 | 161,46 | 162,55 | 160,67 | 161,82 | 0,36% | - |
| 23.08.2024 | 159,73 | 161,80 | 159,20 | 161,24 | 1,11% | - |
| 22.08.2024 | 160,55 | 161,17 | 159,45 | 159,47 | -0,54% | - |
| 21.08.2024 | 158,44 | 160,65 | 158,39 | 160,34 | 1,00% | - |
| 20.08.2024 | 159,08 | 160,49 | 158,75 | 158,76 | -0,37% | - |
| 19.08.2024 | 157,82 | 159,99 | 157,82 | 159,35 | 0,79% | - |
| 16.08.2024 | 157,44 | 158,81 | 157,44 | 158,10 | 0,24% | - |
| 15.08.2024 | 155,96 | 158,09 | 155,96 | 157,72 | 0,95% | - |
| 14.08.2024 | 156,25 | 157,32 | 155,56 | 156,24 | -0,19% | - |
| 13.08.2024 | 156,48 | 157,13 | 155,35 | 156,53 | 0,18% | - |
| 12.08.2024 | 156,95 | 157,79 | 156,06 | 156,25 | -0,62% | - |
| 09.08.2024 | 156,83 | 157,84 | 155,98 | 157,22 | 0,08% | - |
| 08.08.2024 | 154,63 | 157,11 | 154,48 | 157,10 | 1,37% | - |
| 07.08.2024 | 154,56 | 157,57 | 154,56 | 154,98 | 0,10% | - |
| 06.08.2024 | 154,66 | 157,39 | 153,64 | 154,83 | -0,13% | - |
| 05.08.2024 | 157,84 | 157,84 | 153,20 | 155,03 | -2,23% | 61,00 |