Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
170,990€
0,28%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.10.2025 | 163,50 | 163,83 | 162,38 | 163,59 | 0,22% | - |
| 23.10.2025 | 162,10 | 163,83 | 161,57 | 163,23 | 0,69% | - |
| 22.10.2025 | 161,85 | 162,61 | 161,09 | 162,11 | 0,15% | - |
| 21.10.2025 | 162,83 | 163,08 | 161,11 | 161,87 | -0,63% | - |
| 20.10.2025 | 162,04 | 163,15 | 161,31 | 162,90 | 0,50% | - |
| 17.10.2025 | 161,21 | 162,20 | 160,22 | 162,09 | 0,02% | - |
| 16.10.2025 | 161,31 | 162,98 | 160,66 | 162,05 | 0,48% | - |
| 15.10.2025 | 161,82 | 162,06 | 160,49 | 161,27 | -0,07% | - |
| 14.10.2025 | 160,28 | 161,39 | 159,30 | 161,38 | 0,32% | - |
| 13.10.2025 | 159,59 | 160,91 | 158,34 | 160,87 | 1,60% | - |
| 10.10.2025 | 160,88 | 161,27 | 157,85 | 158,34 | -1,52% | - |
| 09.10.2025 | 159,72 | 161,82 | 159,70 | 160,79 | 0,55% | - |
| 08.10.2025 | 158,95 | 160,00 | 158,48 | 159,91 | 0,78% | - |
| 07.10.2025 | 158,89 | 159,61 | 157,77 | 158,67 | -0,05% | - |
| 06.10.2025 | 159,85 | 159,93 | 158,24 | 158,75 | -0,55% | - |
| 03.10.2025 | 160,83 | 160,89 | 159,16 | 159,62 | -0,68% | - |
| 02.10.2025 | 161,66 | 161,70 | 160,16 | 160,72 | -0,38% | - |
| 01.10.2025 | 160,10 | 161,37 | 159,48 | 161,33 | 0,50% | - |
| 30.09.2025 | 159,83 | 160,57 | 158,49 | 160,52 | 0,46% | - |
| 29.09.2025 | 158,88 | 160,20 | 158,54 | 159,79 | 0,91% | - |
| 26.09.2025 | 157,68 | 158,83 | 157,64 | 158,35 | 0,42% | - |
| 25.09.2025 | 159,12 | 159,18 | 157,04 | 157,69 | -0,87% | - |
| 24.09.2025 | 158,83 | 159,63 | 157,75 | 159,07 | -0,08% | - |
| 23.09.2025 | 159,01 | 160,46 | 158,74 | 159,20 | 0,06% | - |
| 22.09.2025 | 160,09 | 160,11 | 158,70 | 159,11 | -0,56% | - |
| 19.09.2025 | 160,08 | 161,23 | 159,86 | 160,01 | -0,08% | - |
| 18.09.2025 | 160,33 | 161,38 | 159,88 | 160,14 | -0,60% | - |
| 17.09.2025 | 162,23 | 162,24 | 160,83 | 161,11 | -1,08% | - |
| 16.09.2025 | 163,74 | 163,74 | 162,71 | 162,87 | -0,20% | - |
| 15.09.2025 | 163,36 | 164,32 | 162,70 | 163,20 | -0,29% | - |
| 12.09.2025 | 163,70 | 164,91 | 163,17 | 163,67 | -0,26% | - |
| 11.09.2025 | 162,64 | 164,28 | 161,62 | 164,09 | 1,30% | 1,00 |
| 10.09.2025 | 165,07 | 165,07 | 161,48 | 161,99 | -1,11% | - |
| 09.09.2025 | 162,02 | 164,57 | 161,60 | 163,81 | 0,86% | - |
| 08.09.2025 | 161,63 | 162,73 | 161,31 | 162,42 | 0,80% | - |
| 05.09.2025 | 158,59 | 161,95 | 158,59 | 161,13 | 0,53% | - |
| 04.09.2025 | 160,11 | 161,29 | 159,67 | 160,28 | 0,28% | - |
| 03.09.2025 | 159,85 | 160,98 | 159,41 | 159,83 | 0,00% | - |
| 02.09.2025 | 160,63 | 160,63 | 159,03 | 159,83 | -0,54% | - |
| 01.09.2025 | 161,14 | 161,59 | 160,35 | 160,69 | -0,27% | - |
| 29.08.2025 | 161,85 | 162,20 | 160,59 | 161,12 | -0,41% | - |
| 28.08.2025 | 161,52 | 162,67 | 161,02 | 161,78 | 0,24% | - |
| 27.08.2025 | 162,15 | 162,33 | 161,01 | 161,40 | -0,28% | - |
| 26.08.2025 | 162,70 | 162,95 | 161,22 | 161,85 | -0,26% | - |
| 25.08.2025 | 163,38 | 163,83 | 162,28 | 162,28 | -0,94% | - |
| 22.08.2025 | 159,38 | 163,84 | 159,37 | 163,82 | 1,42% | - |