Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
165,400€
0,81%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 163,69 | 165,40 | 163,21 | 165,40 | 0,81% | - |
| 26.06.2025 | 161,43 | 164,07 | 161,32 | 164,07 | 1,59% | - |
| 25.06.2025 | 161,11 | 164,11 | 161,11 | 161,50 | -1,45% | - |
| 24.06.2025 | 162,19 | 164,04 | 160,28 | 163,87 | 2,24% | 22,00 |
| 23.06.2025 | 161,17 | 162,30 | 158,72 | 160,28 | -0,61% | 100,00 |
| 20.06.2025 | 161,55 | 163,22 | 161,20 | 161,27 | -0,10% | - |
| 19.06.2025 | 162,90 | 163,02 | 160,68 | 161,43 | -0,99% | - |
| 18.06.2025 | 163,94 | 164,31 | 162,56 | 163,04 | -0,07% | - |
| 17.06.2025 | 164,44 | 164,75 | 163,03 | 163,16 | -0,54% | - |
| 16.06.2025 | 163,77 | 165,08 | 163,25 | 164,04 | 0,42% | - |
| 13.06.2025 | 166,35 | 166,35 | 163,18 | 163,35 | -1,73% | - |
| 12.06.2025 | 165,99 | 166,31 | 164,88 | 166,23 | 0,04% | - |
| 11.06.2025 | 167,35 | 168,64 | 166,10 | 166,16 | -0,83% | - |
| 10.06.2025 | 166,76 | 167,76 | 166,15 | 167,55 | 0,36% | - |
| 09.06.2025 | 166,66 | 167,16 | 166,21 | 166,95 | 0,03% | - |
| 06.06.2025 | 166,95 | 167,35 | 166,31 | 166,90 | 0,13% | - |
| 05.06.2025 | 166,35 | 167,96 | 166,14 | 166,69 | 0,09% | - |
| 04.06.2025 | 164,66 | 166,64 | 164,64 | 166,54 | 0,75% | - |
| 03.06.2025 | 166,16 | 166,36 | 164,18 | 165,30 | -0,93% | 1,00 |
| 02.06.2025 | 165,74 | 168,46 | 163,93 | 166,86 | -1,28% | - |
| 30.05.2025 | 166,01 | 169,06 | 163,31 | 169,03 | 1,68% | - |
| 29.05.2025 | 166,07 | 168,36 | 165,53 | 166,24 | -0,15% | - |
| 28.05.2025 | 167,96 | 168,64 | 166,13 | 166,49 | -1,33% | - |
| 27.05.2025 | 167,95 | 169,38 | 167,80 | 168,74 | -0,24% | - |
| 26.05.2025 | 166,28 | 169,20 | 166,28 | 169,14 | 1,21% | - |
| 23.05.2025 | 166,95 | 168,54 | 165,61 | 167,12 | -0,20% | - |
| 22.05.2025 | 167,18 | 169,13 | 166,78 | 167,46 | -0,31% | - |
| 21.05.2025 | 168,55 | 169,35 | 167,52 | 167,98 | -0,84% | - |
| 20.05.2025 | 168,06 | 170,09 | 167,99 | 169,40 | 0,30% | - |
| 19.05.2025 | 167,60 | 168,94 | 166,60 | 168,90 | 0,54% | - |
| 16.05.2025 | 168,41 | 169,02 | 167,38 | 167,99 | -0,28% | - |
| 15.05.2025 | 166,78 | 168,47 | 165,58 | 168,47 | 1,33% | - |
| 14.05.2025 | 165,00 | 167,28 | 165,00 | 166,26 | 0,17% | - |
| 13.05.2025 | 164,78 | 166,67 | 164,74 | 165,97 | 0,32% | - |
| 12.05.2025 | 162,66 | 166,76 | 162,66 | 165,44 | 1,07% | - |
| 09.05.2025 | 163,05 | 164,01 | 161,95 | 163,69 | 0,44% | - |
| 08.05.2025 | 161,36 | 163,41 | 160,11 | 162,97 | 1,06% | - |
| 07.05.2025 | 160,26 | 162,15 | 160,26 | 161,26 | 0,17% | - |
| 06.05.2025 | 161,26 | 162,50 | 160,78 | 160,98 | -0,89% | - |
| 05.05.2025 | 161,57 | 162,89 | 161,52 | 162,42 | 0,08% | - |
| 02.05.2025 | 158,52 | 162,84 | 158,52 | 162,29 | 1,49% | - |
| 30.04.2025 | 157,90 | 160,29 | 156,97 | 159,91 | 0,40% | - |
| 29.04.2025 | 157,08 | 160,07 | 157,08 | 159,28 | 0,52% | - |
| 28.04.2025 | 156,96 | 159,05 | 156,96 | 158,45 | -0,36% | - |
| 25.04.2025 | 156,94 | 159,45 | 156,94 | 159,03 | 0,32% | - |
| 24.04.2025 | 153,89 | 158,52 | 153,89 | 158,52 | 1,90% | - |
| 23.04.2025 | 152,70 | 157,00 | 152,55 | 155,56 | 0,74% | - |
| 22.04.2025 | 151,35 | 154,71 | 151,35 | 154,41 | 0,88% | - |
| 17.04.2025 | 149,20 | 154,12 | 149,20 | 153,06 | 1,75% | - |
| 16.04.2025 | 151,84 | 153,25 | 150,41 | 150,43 | -2,17% | - |
| 15.04.2025 | 150,64 | 154,37 | 150,64 | 153,77 | 1,68% | - |
| 14.04.2025 | 149,29 | 152,45 | 149,07 | 151,23 | 0,59% | - |
| 11.04.2025 | 147,88 | 151,70 | 145,29 | 150,35 | 1,07% | - |
| 10.04.2025 | 152,92 | 154,91 | 145,17 | 148,76 | -3,57% | - |
| 09.04.2025 | 141,06 | 155,67 | 140,59 | 154,27 | 7,54% | - |
| 08.04.2025 | 142,49 | 148,95 | 142,27 | 143,45 | -1,16% | - |
| 07.04.2025 | 147,79 | 149,73 | 140,41 | 145,13 | -2,47% | - |
| 04.04.2025 | 155,27 | 156,05 | 148,80 | 148,80 | -4,01% | 1,00 |
| 03.04.2025 | 160,15 | 160,15 | 155,02 | 155,02 | -2,90% | 6,00 |
| 02.04.2025 | 159,42 | 159,90 | 158,49 | 159,65 | -0,18% | - |
| 01.04.2025 | 158,54 | 160,35 | 158,54 | 159,93 | 0,55% | - |
| 31.03.2025 | 160,42 | 160,46 | 157,26 | 159,05 | -1,16% | - |
| 28.03.2025 | 161,35 | 162,98 | 160,45 | 160,92 | -0,57% | - |
| 27.03.2025 | 163,36 | 164,01 | 161,32 | 161,84 | -1,11% | - |
| 26.03.2025 | 164,85 | 165,56 | 163,23 | 163,66 | -1,03% | - |
| 25.03.2025 | 163,97 | 165,45 | 163,73 | 165,37 | 0,52% | - |
| 24.03.2025 | 163,43 | 165,43 | 163,43 | 164,51 | 0,32% | - |
| 21.03.2025 | 165,56 | 166,55 | 163,37 | 163,99 | -1,38% | - |
| 20.03.2025 | 167,95 | 167,99 | 165,60 | 166,29 | -0,86% | - |
| 19.03.2025 | 166,99 | 168,03 | 166,29 | 167,74 | 0,46% | 14,00 |
| 18.03.2025 | 166,99 | 168,33 | 166,57 | 166,97 | -0,35% | - |
| 17.03.2025 | 165,99 | 167,86 | 165,98 | 167,56 | 0,20% | - |
| 14.03.2025 | 164,48 | 167,46 | 164,01 | 167,22 | 1,67% | - |
| 13.03.2025 | 164,91 | 165,53 | 163,68 | 164,48 | -0,37% | - |
| 12.03.2025 | 164,14 | 165,87 | 163,25 | 165,09 | 0,59% | - |
| 11.03.2025 | 166,29 | 167,82 | 162,18 | 164,12 | -1,29% | - |
| 10.03.2025 | 168,95 | 168,95 | 165,16 | 166,27 | -1,62% | - |
| 07.03.2025 | 167,55 | 169,15 | 166,38 | 169,01 | 0,85% | - |
| 06.03.2025 | 167,21 | 169,26 | 166,48 | 167,59 | 0,24% | - |
| 05.03.2025 | 164,05 | 168,53 | 163,87 | 167,19 | 1,60% | - |
| 04.03.2025 | 165,35 | 166,20 | 163,31 | 164,56 | -0,60% | - |
| 03.03.2025 | 165,53 | 167,49 | 163,88 | 165,55 | -0,08% | - |
| 28.02.2025 | 164,00 | 165,97 | 162,95 | 165,69 | 1,12% | - |
| 27.02.2025 | 164,91 | 166,17 | 163,79 | 163,86 | -0,96% | - |
| 26.02.2025 | 164,60 | 166,53 | 164,56 | 165,44 | 0,19% | - |
| 25.02.2025 | 164,06 | 165,35 | 163,44 | 165,13 | 0,32% | - |
| 24.02.2025 | 164,51 | 166,66 | 164,30 | 164,61 | -0,71% | - |
| 21.02.2025 | 164,09 | 167,41 | 164,09 | 165,79 | 0,72% | - |
| 20.02.2025 | 164,18 | 165,95 | 164,10 | 164,61 | -0,02% | - |
| 19.02.2025 | 168,38 | 168,38 | 164,00 | 164,64 | -2,23% | - |
| 18.02.2025 | 168,48 | 168,75 | 167,53 | 168,40 | -0,09% | - |
| 17.02.2025 | 167,86 | 168,56 | 166,71 | 168,56 | 0,42% | - |
| 14.02.2025 | 165,83 | 169,02 | 165,83 | 167,86 | 0,88% | - |
| 13.02.2025 | 163,26 | 167,04 | 163,25 | 166,40 | 1,60% | - |
| 12.02.2025 | 162,77 | 163,97 | 161,60 | 163,78 | 0,63% | - |
| 11.02.2025 | 163,25 | 163,30 | 162,06 | 162,75 | -0,29% | - |
| 10.02.2025 | 161,58 | 163,40 | 161,58 | 163,22 | 0,35% | - |
| 07.02.2025 | 162,79 | 164,37 | 161,62 | 162,65 | -0,27% | - |
| 06.02.2025 | 160,01 | 163,93 | 160,01 | 163,09 | 1,61% | - |
| 05.02.2025 | 158,95 | 160,51 | 158,95 | 160,50 | 0,64% | - |