Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
180,070€
-0,57%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |