Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
165,500€
1,00%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 158,89 | 160,06 | 158,73 | 159,48 | 0,04% | - |
| 03.02.2025 | 161,49 | 161,49 | 157,92 | 159,42 | -0,47% | - |
| 31.01.2025 | 161,49 | 161,95 | 160,16 | 160,17 | -0,76% | - |
| 30.01.2025 | 159,49 | 161,82 | 159,35 | 161,39 | 0,88% | - |
| 29.01.2025 | 159,77 | 160,99 | 159,26 | 159,99 | -0,18% | - |
| 28.01.2025 | 160,32 | 161,09 | 159,52 | 160,28 | -0,36% | - |
| 27.01.2025 | 157,81 | 160,86 | 157,39 | 160,86 | 1,26% | - |
| 24.01.2025 | 158,52 | 160,30 | 158,08 | 158,86 | 0,18% | - |
| 23.01.2025 | 157,44 | 158,58 | 157,44 | 158,58 | 0,55% | - |
| 22.01.2025 | 158,04 | 158,83 | 157,71 | 157,71 | -0,38% | - |
| 21.01.2025 | 158,66 | 158,66 | 157,39 | 158,31 | -0,22% | - |
| 20.01.2025 | 157,86 | 158,76 | 156,58 | 158,66 | 0,72% | 473,00 |
| 17.01.2025 | 155,12 | 158,00 | 155,12 | 157,53 | 1,38% | - |
| 16.01.2025 | 154,32 | 156,58 | 154,17 | 155,38 | 0,37% | 6,00 |
| 15.01.2025 | 152,72 | 155,25 | 152,57 | 154,81 | 1,19% | - |
| 14.01.2025 | 153,63 | 155,07 | 152,64 | 152,99 | -0,72% | - |
| 13.01.2025 | 153,31 | 154,11 | 152,80 | 154,10 | 0,33% | - |
| 10.01.2025 | 154,66 | 155,67 | 153,47 | 153,59 | -0,99% | - |
| 09.01.2025 | 153,23 | 155,49 | 153,05 | 155,13 | 0,94% | - |
| 08.01.2025 | 153,22 | 154,61 | 152,90 | 153,69 | 0,10% | - |
| 07.01.2025 | 154,31 | 154,50 | 153,04 | 153,54 | 0,18% | - |
| 06.01.2025 | 152,84 | 154,48 | 152,36 | 153,27 | 0,07% | - |
| 03.01.2025 | 154,30 | 154,79 | 152,66 | 153,16 | -0,75% | - |
| 02.01.2025 | 152,66 | 155,39 | 152,51 | 154,32 | 0,84% | - |
| 30.12.2024 | 152,59 | 153,50 | 152,59 | 153,04 | 0,02% | - |
| 27.12.2024 | 152,92 | 153,68 | 152,27 | 153,01 | -0,12% | - |
| 23.12.2024 | 152,17 | 153,45 | 151,39 | 153,19 | 0,82% | 473,00 |
| 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% | - |