Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
152,320€
-1,67%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 154,89 | 156,83 | 153,33 | 153,36 | -1,00% | - |
| 19.03.2026 | 157,45 | 158,43 | 152,55 | 154,91 | -1,86% | - |
| 18.03.2026 | 161,76 | 163,75 | 157,68 | 157,84 | -2,47% | - |
| 17.03.2026 | 160,52 | 162,62 | 160,15 | 161,84 | 0,42% | - |
| 16.03.2026 | 161,17 | 162,44 | 159,43 | 161,17 | 0,54% | - |
| 13.03.2026 | 162,93 | 162,93 | 159,90 | 160,31 | -1,35% | - |
| 12.03.2026 | 160,59 | 164,06 | 160,57 | 162,50 | 0,28% | - |
| 11.03.2026 | 163,38 | 163,91 | 161,21 | 162,04 | -0,73% | 1,00 |
| 10.03.2026 | 161,54 | 165,13 | 161,46 | 163,23 | 0,64% | - |
| 09.03.2026 | 159,68 | 162,76 | 157,63 | 162,19 | 0,18% | - |
| 06.03.2026 | 167,57 | 167,71 | 161,54 | 161,90 | -2,75% | 16,00 |
| 05.03.2026 | 168,03 | 171,20 | 166,29 | 166,48 | -1,84% | - |
| 04.03.2026 | 167,28 | 170,49 | 167,10 | 169,60 | 0,50% | - |
| 03.03.2026 | 171,40 | 173,16 | 166,44 | 168,76 | -2,45% | - |
| 02.03.2026 | 174,92 | 176,37 | 171,78 | 172,99 | -2,39% | - |
| 27.02.2026 | 176,36 | 178,32 | 175,45 | 177,23 | 0,51% | - |
| 26.02.2026 | 178,91 | 179,68 | 175,66 | 176,33 | -1,66% | - |
| 25.02.2026 | 178,26 | 180,55 | 177,85 | 179,31 | 0,65% | - |
| 24.02.2026 | 175,68 | 179,13 | 175,63 | 178,16 | 1,09% | - |
| 23.02.2026 | 174,36 | 176,32 | 174,32 | 176,24 | 0,43% | - |
| 20.02.2026 | 172,31 | 176,91 | 171,98 | 175,49 | 1,83% | - |
| 19.02.2026 | 173,07 | 173,08 | 171,32 | 172,33 | -0,31% | - |
| 18.02.2026 | 170,90 | 172,89 | 170,73 | 172,86 | 2,04% | - |
| 17.02.2026 | 171,46 | 172,05 | 169,07 | 169,41 | -1,63% | - |
| 16.02.2026 | 172,62 | 172,92 | 171,25 | 172,22 | -0,09% | - |
| 13.02.2026 | 172,77 | 173,24 | 170,24 | 172,37 | -0,22% | - |
| 12.02.2026 | 177,33 | 177,79 | 172,72 | 172,75 | -2,31% | - |
| 11.02.2026 | 175,92 | 176,94 | 175,65 | 176,84 | 0,82% | - |
| 10.02.2026 | 173,94 | 175,62 | 173,36 | 175,40 | 1,02% | - |
| 09.02.2026 | 172,01 | 173,65 | 171,22 | 173,63 | 1,49% | - |
| 06.02.2026 | 170,74 | 171,17 | 169,16 | 171,08 | 0,28% | - |
| 05.02.2026 | 172,63 | 172,75 | 169,79 | 170,61 | -1,59% | - |
| 04.02.2026 | 171,87 | 175,54 | 171,75 | 173,36 | 1,26% | - |
| 03.02.2026 | 170,47 | 173,16 | 170,34 | 171,20 | 0,51% | - |
| 02.02.2026 | 166,38 | 170,37 | 164,72 | 170,33 | 1,23% | 5,00 |
| 30.01.2026 | 171,11 | 171,86 | 167,67 | 168,26 | -2,01% | - |
| 29.01.2026 | 171,62 | 173,70 | 169,99 | 171,72 | 0,34% | - |
| 28.01.2026 | 171,89 | 172,18 | 169,70 | 171,13 | 0,00% | - |
| 27.01.2026 | 172,45 | 172,61 | 170,75 | 171,13 | -0,55% | - |
| 26.01.2026 | 169,44 | 173,05 | 169,44 | 172,08 | 1,29% | 100,00 |
| 23.01.2026 | 169,92 | 169,98 | 168,65 | 169,89 | 0,08% | - |
| 22.01.2026 | 170,14 | 170,49 | 169,18 | 169,75 | -0,21% | - |
| 21.01.2026 | 166,16 | 170,72 | 165,68 | 170,10 | 2,69% | - |
| 20.01.2026 | 167,60 | 168,24 | 165,25 | 165,64 | -1,30% | - |
| 19.01.2026 | 167,19 | 170,99 | 166,88 | 167,82 | -0,76% | - |
| 16.01.2026 | 170,99 | 171,23 | 168,03 | 169,10 | -1,11% | - |
| 15.01.2026 | 171,08 | 171,49 | 168,99 | 171,00 | 0,28% | - |
| 14.01.2026 | 168,04 | 170,60 | 168,02 | 170,52 | 1,46% | - |
| 13.01.2026 | 170,23 | 170,44 | 167,54 | 168,07 | -1,25% | - |
| 12.01.2026 | 168,86 | 170,19 | 168,45 | 170,19 | 0,59% | - |
| 09.01.2026 | 166,82 | 169,51 | 166,31 | 169,19 | 1,45% | - |
| 08.01.2026 | 165,87 | 167,04 | 164,75 | 166,77 | 0,26% | - |
| 07.01.2026 | 167,97 | 168,27 | 165,64 | 166,34 | -1,00% | - |
| 06.01.2026 | 166,38 | 168,14 | 165,51 | 168,02 | 1,10% | - |
| 05.01.2026 | 165,98 | 167,17 | 165,15 | 166,19 | 0,32% | - |
| 02.01.2026 | 165,79 | 166,65 | 164,50 | 165,66 | 0,52% | - |
| 30.12.2025 | 164,51 | 165,04 | 164,44 | 164,81 | 0,19% | - |
| 29.12.2025 | 164,15 | 165,50 | 164,07 | 164,50 | 0,33% | 13,00 |
| 23.12.2025 | 163,35 | 164,20 | 162,85 | 163,96 | 0,45% | - |
| 22.12.2025 | 163,01 | 163,82 | 162,43 | 163,22 | 0,13% | - |
| 19.12.2025 | 162,41 | 163,30 | 162,13 | 163,01 | 0,39% | - |
| 18.12.2025 | 160,88 | 162,70 | 160,58 | 162,38 | 1,08% | - |
| 17.12.2025 | 161,30 | 161,67 | 160,43 | 160,64 | -0,35% | - |
| 16.12.2025 | 159,78 | 161,91 | 159,74 | 161,21 | 0,47% | - |
| 15.12.2025 | 160,18 | 161,41 | 159,77 | 160,45 | 0,43% | - |
| 12.12.2025 | 160,52 | 161,47 | 159,46 | 159,77 | -0,35% | - |
| 11.12.2025 | 159,16 | 160,57 | 158,69 | 160,33 | 0,02% | - |
| 10.12.2025 | 160,25 | 160,32 | 159,16 | 160,30 | 0,12% | - |
| 09.12.2025 | 160,80 | 160,84 | 159,56 | 160,11 | -0,33% | 2,00 |
| 08.12.2025 | 162,07 | 162,12 | 160,58 | 160,64 | -0,91% | - |
| 05.12.2025 | 161,72 | 163,02 | 161,36 | 162,11 | 0,41% | - |
| 04.12.2025 | 161,36 | 161,98 | 160,61 | 161,45 | 0,17% | 1,00 |
| 03.12.2025 | 160,86 | 161,62 | 160,45 | 161,18 | 0,07% | - |
| 02.12.2025 | 162,26 | 162,36 | 160,21 | 161,07 | -0,69% | - |
| 01.12.2025 | 161,13 | 162,52 | 161,01 | 162,19 | 0,19% | - |
| 28.11.2025 | 161,06 | 162,14 | 160,85 | 161,89 | 0,57% | - |
| 27.11.2025 | 160,62 | 161,10 | 160,20 | 160,97 | 0,03% | - |
| 26.11.2025 | 160,58 | 161,16 | 159,69 | 160,92 | 0,34% | - |
| 25.11.2025 | 157,78 | 160,38 | 157,13 | 160,38 | 1,72% | - |
| 24.11.2025 | 157,42 | 158,53 | 156,38 | 157,67 | 0,13% | - |
| 21.11.2025 | 155,27 | 157,59 | 155,12 | 157,47 | 1,03% | 14,00 |
| 20.11.2025 | 158,05 | 158,20 | 155,51 | 155,86 | -1,00% | - |
| 19.11.2025 | 156,48 | 158,05 | 155,52 | 157,44 | 0,55% | - |
| 18.11.2025 | 159,24 | 159,24 | 155,49 | 156,58 | -1,45% | 32,00 |
| 17.11.2025 | 161,46 | 161,98 | 158,74 | 158,89 | -1,76% | - |
| 14.11.2025 | 163,27 | 164,48 | 160,62 | 161,74 | -0,72% | - |
| 13.11.2025 | 164,80 | 165,66 | 162,70 | 162,92 | -0,93% | - |
| 12.11.2025 | 163,07 | 164,83 | 162,63 | 164,45 | 0,95% | - |
| 11.11.2025 | 160,64 | 163,25 | 160,17 | 162,91 | 1,31% | - |
| 10.11.2025 | 159,51 | 160,83 | 159,32 | 160,80 | 0,94% | - |
| 07.11.2025 | 158,42 | 159,39 | 157,16 | 159,31 | 0,53% | - |
| 06.11.2025 | 158,70 | 159,42 | 157,88 | 158,47 | -0,42% | - |
| 05.11.2025 | 156,59 | 159,20 | 156,44 | 159,14 | 1,52% | - |
| 04.11.2025 | 157,19 | 158,64 | 155,44 | 156,76 | -1,19% | - |
| 03.11.2025 | 160,88 | 160,96 | 158,14 | 158,65 | -0,97% | - |
| 31.10.2025 | 161,18 | 161,36 | 159,58 | 160,20 | -0,66% | - |
| 30.10.2025 | 161,92 | 162,39 | 160,17 | 161,26 | -0,44% | - |
| 29.10.2025 | 162,46 | 163,48 | 161,25 | 161,97 | -0,49% | - |
| 28.10.2025 | 162,18 | 162,95 | 161,35 | 162,76 | 0,07% | - |
| 27.10.2025 | 163,45 | 164,65 | 162,11 | 162,64 | -0,58% | - |