Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
163,000€
1,37%
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 |
|---|---|---|---|---|---|---|
| 11.11.2025 | 160,64 | 163,25 | 160,17 | 162,99 | 1,36% | - |
| 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% | - |
| 21.08.2025 | 163,24 | 163,76 | 161,23 | 161,52 | -1,21% | - |
| 20.08.2025 | 162,40 | 163,71 | 161,64 | 163,50 | 0,86% | - |
| 19.08.2025 | 160,07 | 162,86 | 159,63 | 162,10 | 0,99% | - |
| 18.08.2025 | 161,02 | 161,37 | 159,88 | 160,51 | -0,25% | - |
| 15.08.2025 | 160,79 | 162,08 | 160,67 | 160,91 | 0,16% | - |
| 14.08.2025 | 160,02 | 160,81 | 159,58 | 160,66 | 0,17% | - |
| 13.08.2025 | 160,12 | 160,43 | 159,15 | 160,39 | 0,22% | - |
| 12.08.2025 | 158,80 | 160,04 | 158,72 | 160,04 | 0,64% | - |
| 11.08.2025 | 161,47 | 161,49 | 158,60 | 159,02 | -1,44% | - |
| 08.08.2025 | 159,97 | 161,35 | 159,61 | 161,34 | 0,88% | - |
| 07.08.2025 | 157,56 | 160,58 | 157,56 | 159,93 | 1,51% | - |
| 06.08.2025 | 157,28 | 158,69 | 157,28 | 157,55 | 0,13% | - |
| 05.08.2025 | 156,47 | 157,65 | 156,47 | 157,34 | 0,44% | - |
| 04.08.2025 | 155,42 | 156,86 | 154,81 | 156,65 | 1,05% | - |
| 01.08.2025 | 160,09 | 160,09 | 154,36 | 155,02 | -0,81% | - |
| 31.07.2025 | 160,67 | 160,93 | 156,28 | 156,29 | -2,93% | - |
| 30.07.2025 | 161,80 | 163,32 | 159,96 | 161,01 | -1,03% | - |
| 29.07.2025 | 161,71 | 163,11 | 161,53 | 162,69 | 0,77% | - |
| 28.07.2025 | 163,41 | 165,17 | 161,43 | 161,45 | -1,46% | - |
| 25.07.2025 | 163,28 | 163,92 | 162,13 | 163,84 | 0,48% | - |
| 24.07.2025 | 164,71 | 164,75 | 162,78 | 163,06 | -1,01% | - |
| 23.07.2025 | 163,72 | 164,84 | 162,04 | 164,72 | 1,50% | - |
| 22.07.2025 | 162,96 | 162,96 | 160,45 | 162,28 | -0,23% | - |
| 21.07.2025 | 161,90 | 164,12 | 161,88 | 162,66 | 0,64% | - |
| 18.07.2025 | 162,27 | 163,14 | 161,63 | 161,63 | -0,50% | - |
| 17.07.2025 | 163,02 | 163,42 | 162,01 | 162,45 | -0,03% | - |
| 16.07.2025 | 162,99 | 163,12 | 161,62 | 162,50 | -0,44% | - |
| 15.07.2025 | 163,46 | 164,56 | 163,02 | 163,22 | -0,22% | - |
| 14.07.2025 | 164,19 | 164,39 | 163,11 | 163,58 | -0,59% | - |
| 11.07.2025 | 166,76 | 168,02 | 164,01 | 164,55 | -2,14% | - |
| 10.07.2025 | 165,44 | 168,14 | 164,98 | 168,14 | 1,17% | - |
| 09.07.2025 | 164,09 | 166,20 | 163,13 | 166,20 | 1,13% | - |
| 08.07.2025 | 162,82 | 164,46 | 162,49 | 164,35 | 0,94% | - |
| 07.07.2025 | 162,95 | 163,57 | 162,20 | 162,82 | 0,19% | - |
| 04.07.2025 | 163,48 | 164,16 | 161,83 | 162,51 | -1,02% | 54,00 |
| 03.07.2025 | 165,13 | 165,41 | 163,44 | 164,18 | -0,62% | - |
| 02.07.2025 | 162,54 | 165,31 | 162,54 | 165,21 | 1,39% | - |
| 01.07.2025 | 162,94 | 163,57 | 161,17 | 162,94 | 0,09% | - |
| 30.06.2025 | 165,22 | 165,59 | 162,31 | 162,80 | -1,57% | - |
| 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% | - |