Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
178,530€
0,17%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 178,65 | 179,35 | 178,32 | 178,86 | 0,36% | - |
| 30.07.2026 | 173,34 | 178,91 | 173,33 | 178,22 | 2,77% | - |
| 29.07.2026 | 173,63 | 175,74 | 172,96 | 173,41 | -0,13% | - |
| 28.07.2026 | 173,45 | 173,79 | 172,13 | 173,63 | 0,16% | - |
| 27.07.2026 | 175,35 | 175,39 | 172,55 | 173,35 | -0,18% | - |
| 24.07.2026 | 172,51 | 174,32 | 171,85 | 173,67 | 0,67% | - |
| 23.07.2026 | 175,08 | 175,34 | 172,21 | 172,52 | -1,50% | - |
| 22.07.2026 | 173,70 | 176,05 | 172,57 | 175,15 | 0,89% | - |
| 21.07.2026 | 171,52 | 173,76 | 171,40 | 173,61 | 1,20% | - |
| 20.07.2026 | 173,24 | 173,68 | 171,02 | 171,55 | -0,95% | - |
| 17.07.2026 | 173,56 | 173,56 | 171,69 | 173,19 | -0,16% | - |
| 16.07.2026 | 174,94 | 175,23 | 172,66 | 173,46 | -0,86% | - |
| 15.07.2026 | 175,58 | 176,18 | 173,48 | 174,97 | -0,34% | - |
| 14.07.2026 | 173,46 | 176,63 | 173,24 | 175,56 | 1,26% | - |
| 13.07.2026 | 173,66 | 175,74 | 171,77 | 173,38 | -0,25% | - |
| 10.07.2026 | 171,56 | 173,90 | 171,56 | 173,82 | 1,31% | - |
| 09.07.2026 | 170,48 | 171,95 | 170,35 | 171,58 | 0,74% | - |
| 08.07.2026 | 174,95 | 174,98 | 169,12 | 170,32 | -2,64% | - |
| 07.07.2026 | 177,02 | 177,22 | 174,62 | 174,93 | -1,24% | - |
| 06.07.2026 | 178,05 | 179,12 | 176,22 | 177,12 | -0,53% | - |
| 03.07.2026 | 176,60 | 178,51 | 176,60 | 178,06 | 0,83% | - |
| 02.07.2026 | 173,81 | 177,00 | 173,43 | 176,60 | 1,54% | - |
| 01.07.2026 | 173,89 | 174,36 | 172,06 | 173,92 | 0,04% | - |
| 30.06.2026 | 172,44 | 174,92 | 172,44 | 173,85 | 0,86% | - |
| 29.06.2026 | 173,97 | 174,93 | 171,78 | 172,37 | -0,82% | - |
| 26.06.2026 | 175,05 | 175,06 | 172,90 | 173,79 | -0,73% | - |
| 25.06.2026 | 173,53 | 175,98 | 173,23 | 175,07 | 1,13% | - |
| 24.06.2026 | 174,22 | 175,28 | 172,68 | 173,11 | -0,66% | - |
| 23.06.2026 | 177,41 | 177,41 | 172,39 | 174,26 | -1,69% | - |
| 22.06.2026 | 176,55 | 177,84 | 175,62 | 177,26 | 0,40% | - |
| 19.06.2026 | 178,90 | 179,14 | 176,54 | 176,56 | -1,22% | - |
| 18.06.2026 | 180,26 | 181,24 | 177,57 | 178,74 | -1,30% | - |
| 17.06.2026 | 180,45 | 181,90 | 180,36 | 181,09 | 0,34% | - |
| 16.06.2026 | 180,53 | 181,87 | 180,24 | 180,48 | -0,06% | - |
| 15.06.2026 | 179,92 | 183,72 | 179,92 | 180,59 | 0,24% | - |
| 12.06.2026 | 177,90 | 180,18 | 176,76 | 180,16 | 1,87% | - |
| 11.06.2026 | 173,42 | 177,73 | 173,30 | 176,85 | 2,09% | - |
| 10.06.2026 | 176,25 | 176,25 | 172,46 | 173,23 | -1,42% | - |
| 09.06.2026 | 175,65 | 180,29 | 173,14 | 175,72 | 0,09% | - |
| 08.06.2026 | 176,10 | 176,50 | 175,00 | 175,56 | -0,37% | - |
| 05.06.2026 | 179,90 | 180,34 | 175,75 | 176,21 | -2,57% | - |
| 04.06.2026 | 180,65 | 181,11 | 179,37 | 180,85 | -0,01% | - |
| 03.06.2026 | 183,46 | 183,46 | 180,34 | 180,86 | -1,19% | - |
| 02.06.2026 | 180,58 | 183,54 | 180,58 | 183,03 | 1,76% | - |
| 01.06.2026 | 180,07 | 182,58 | 177,72 | 179,86 | -0,23% | - |
| 29.05.2026 | 181,22 | 182,73 | 180,06 | 180,27 | -0,46% | - |
| 28.05.2026 | 180,77 | 181,73 | 179,39 | 181,11 | 0,06% | - |
| 27.05.2026 | 178,92 | 181,83 | 178,76 | 181,00 | 1,36% | - |
| 26.05.2026 | 180,22 | 180,22 | 177,76 | 178,57 | -0,90% | - |
| 25.05.2026 | 175,49 | 180,34 | 175,49 | 180,20 | 2,57% | - |
| 22.05.2026 | 175,55 | 176,52 | 174,91 | 175,68 | 0,14% | - |
| 21.05.2026 | 171,98 | 175,78 | 171,19 | 175,43 | 1,98% | - |
| 20.05.2026 | 167,94 | 172,50 | 167,35 | 172,03 | 2,39% | - |
| 19.05.2026 | 170,22 | 170,67 | 167,73 | 168,02 | -1,30% | - |
| 18.05.2026 | 169,09 | 170,75 | 166,96 | 170,24 | 0,60% | - |
| 15.05.2026 | 174,90 | 174,90 | 168,74 | 169,22 | -3,30% | - |
| 14.05.2026 | 175,65 | 176,47 | 174,77 | 174,99 | -0,38% | - |
| 13.05.2026 | 173,09 | 175,66 | 173,09 | 175,65 | 1,66% | - |
| 12.05.2026 | 173,11 | 173,98 | 171,29 | 172,79 | -0,18% | - |
| 11.05.2026 | 172,48 | 173,82 | 171,50 | 173,10 | 0,48% | - |
| 08.05.2026 | 171,58 | 172,94 | 171,46 | 172,28 | 0,41% | - |
| 07.05.2026 | 174,34 | 175,03 | 171,25 | 171,57 | -1,54% | - |
| 06.05.2026 | 169,53 | 175,71 | 169,53 | 174,26 | 3,31% | - |
| 05.05.2026 | 167,55 | 169,40 | 167,55 | 168,67 | 0,66% | 1,00 |
| 04.05.2026 | 170,50 | 171,39 | 167,25 | 167,56 | -1,88% | - |
| 30.04.2026 | 167,23 | 170,86 | 166,05 | 170,77 | 2,10% | - |
| 29.04.2026 | 168,44 | 169,65 | 166,83 | 167,26 | -0,55% | - |
| 28.04.2026 | 172,49 | 172,50 | 167,70 | 168,18 | -2,62% | - |
| 27.04.2026 | 173,89 | 173,90 | 172,05 | 172,71 | -0,58% | - |
| 24.04.2026 | 173,56 | 174,63 | 172,62 | 173,71 | 0,13% | - |
| 23.04.2026 | 173,89 | 175,58 | 171,97 | 173,48 | -0,16% | - |
| 22.04.2026 | 172,33 | 174,81 | 172,32 | 173,75 | 0,84% | - |
| 21.04.2026 | 175,61 | 176,12 | 172,14 | 172,30 | -1,82% | - |
| 20.04.2026 | 176,57 | 176,57 | 174,33 | 175,50 | -0,61% | - |
| 17.04.2026 | 173,41 | 177,85 | 172,53 | 176,58 | 1,92% | - |
| 16.04.2026 | 173,38 | 174,78 | 173,03 | 173,25 | -0,11% | - |
| 15.04.2026 | 173,99 | 174,99 | 173,01 | 173,44 | -0,36% | - |
| 14.04.2026 | 173,02 | 175,11 | 172,55 | 174,07 | 0,77% | - |
| 13.04.2026 | 172,01 | 172,77 | 170,14 | 172,74 | 0,12% | - |
| 10.04.2026 | 170,27 | 173,37 | 169,90 | 172,54 | 1,97% | - |
| 09.04.2026 | 169,49 | 170,33 | 168,50 | 169,21 | -0,37% | - |
| 08.04.2026 | 164,56 | 171,84 | 164,52 | 169,84 | 3,20% | - |
| 07.04.2026 | 164,52 | 166,72 | 162,89 | 164,58 | 0,05% | - |
| 02.04.2026 | 162,29 | 165,22 | 161,93 | 164,50 | -0,76% | - |
| 01.04.2026 | 163,58 | 166,48 | 163,57 | 165,76 | 1,82% | - |
| 31.03.2026 | 160,16 | 163,90 | 160,16 | 162,80 | 1,86% | - |
| 30.03.2026 | 157,31 | 161,37 | 157,29 | 159,83 | 1,65% | - |
| 27.03.2026 | 159,30 | 159,52 | 156,72 | 157,23 | -0,42% | - |
| 26.03.2026 | 160,16 | 160,60 | 156,78 | 157,90 | -2,14% | - |
| 25.03.2026 | 158,16 | 162,05 | 145,13 | 161,35 | 2,61% | - |
| 24.03.2026 | 154,71 | 157,60 | 154,69 | 157,25 | 0,30% | - |
| 23.03.2026 | 152,32 | 158,46 | 149,01 | 156,78 | 2,23% | - |
| 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 |