Xtrackers Stoxx Europe 600 Basic Resources Swap UCITS ETF
[WKN: DBX1SB | ISIN: LU0292100806]
Aktienkurse
181,020€
0,03%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 181,03 | 181,17 | 181,00 | 181,03 | 0,03% | - |
| 20.10.2026 | 180,85 | 182,14 | 179,17 | 180,97 | 0,04% | - |
| 19.10.2026 | 183,15 | 183,43 | 180,59 | 180,89 | -0,63% | 1,00 |
| 16.10.2026 | 182,80 | 183,83 | 181,92 | 182,03 | -0,13% | - |
| 15.10.2026 | 180,51 | 182,53 | 178,64 | 182,26 | 0,90% | - |
| 14.10.2026 | 182,15 | 183,92 | 180,29 | 180,63 | -0,79% | - |
| 13.10.2026 | 181,03 | 183,24 | 180,93 | 182,06 | 0,66% | - |
| 12.10.2026 | 181,89 | 181,89 | 180,35 | 180,86 | -0,18% | - |
| 09.10.2026 | 178,85 | 181,71 | 178,57 | 181,19 | 1,63% | - |
| 08.10.2026 | 178,38 | 178,46 | 175,79 | 178,29 | -0,21% | - |
| 07.10.2026 | 179,83 | 181,01 | 178,17 | 178,67 | -0,69% | - |
| 06.10.2026 | 180,79 | 182,29 | 179,58 | 179,92 | -0,67% | - |
| 05.10.2026 | 179,36 | 181,59 | 179,06 | 181,14 | 0,89% | - |
| 02.10.2026 | 176,29 | 179,88 | 176,26 | 179,54 | 1,90% | - |
| 01.10.2026 | 177,98 | 178,19 | 175,41 | 176,20 | -1,02% | - |
| 30.09.2026 | 179,20 | 181,21 | 177,94 | 178,02 | -0,32% | - |
| 29.09.2026 | 179,15 | 183,02 | 177,86 | 178,59 | -0,36% | - |
| 28.09.2026 | 179,97 | 179,99 | 177,25 | 179,24 | -0,39% | - |
| 25.09.2026 | 179,58 | 180,69 | 178,37 | 179,95 | 0,23% | - |
| 24.09.2026 | 179,81 | 180,91 | 178,62 | 179,54 | -0,19% | - |
| 23.09.2026 | 182,23 | 182,57 | 179,35 | 179,89 | -1,29% | - |
| 22.09.2026 | 179,59 | 182,53 | 179,19 | 182,25 | 1,50% | - |
| 21.09.2026 | 177,97 | 181,11 | 177,97 | 179,56 | 0,98% | - |
| 18.09.2026 | 180,72 | 181,04 | 177,57 | 177,81 | -1,65% | - |
| 17.09.2026 | 179,20 | 181,36 | 178,64 | 180,79 | 0,62% | - |
| 16.09.2026 | 178,52 | 180,79 | 178,52 | 179,68 | 0,60% | - |
| 15.09.2026 | 180,08 | 180,08 | 176,69 | 178,60 | -1,00% | - |
| 14.09.2026 | 181,65 | 181,76 | 178,94 | 180,41 | -0,64% | - |
| 11.09.2026 | 181,31 | 183,05 | 179,88 | 181,57 | 0,13% | - |
| 10.09.2026 | 185,85 | 186,29 | 181,02 | 181,34 | -2,47% | - |
| 09.09.2026 | 188,66 | 189,89 | 185,65 | 185,94 | -1,43% | - |
| 08.09.2026 | 187,05 | 190,04 | 186,19 | 188,64 | 0,87% | - |
| 07.09.2026 | 186,99 | 187,19 | 185,33 | 187,02 | 0,06% | - |
| 04.09.2026 | 187,00 | 187,48 | 185,46 | 186,91 | -0,07% | - |
| 03.09.2026 | 185,57 | 188,43 | 185,10 | 187,04 | 0,78% | - |
| 02.09.2026 | 184,89 | 186,34 | 183,78 | 185,59 | 0,37% | - |
| 01.09.2026 | 185,90 | 189,21 | 184,72 | 184,90 | -0,41% | - |
| 31.08.2026 | 187,30 | 188,46 | 185,43 | 185,67 | -0,84% | 1,00 |
| 28.08.2026 | 185,97 | 188,69 | 185,97 | 187,24 | 0,73% | - |
| 27.08.2026 | 186,57 | 187,10 | 185,10 | 185,88 | -0,33% | - |
| 26.08.2026 | 185,85 | 188,50 | 185,85 | 186,49 | 0,46% | - |
| 25.08.2026 | 185,04 | 186,04 | 184,38 | 185,64 | 0,35% | - |
| 24.08.2026 | 183,67 | 185,80 | 183,41 | 184,99 | 0,69% | - |
| 21.08.2026 | 180,72 | 184,50 | 180,72 | 183,73 | 1,71% | - |
| 20.08.2026 | 180,54 | 181,22 | 177,77 | 180,64 | 0,19% | - |
| 19.08.2026 | 176,27 | 180,43 | 175,89 | 180,29 | 2,26% | - |
| 18.08.2026 | 178,04 | 178,04 | 176,05 | 176,30 | -0,93% | - |
| 17.08.2026 | 178,28 | 179,51 | 177,36 | 177,95 | -0,26% | - |
| 14.08.2026 | 179,97 | 180,17 | 177,67 | 178,42 | -0,84% | - |
| 13.08.2026 | 182,95 | 183,44 | 179,44 | 179,94 | -1,63% | - |
| 12.08.2026 | 182,18 | 184,43 | 182,18 | 182,93 | 0,41% | - |
| 11.08.2026 | 182,52 | 183,38 | 181,91 | 182,18 | -0,23% | - |
| 10.08.2026 | 182,12 | 183,19 | 181,60 | 182,60 | 0,24% | - |
| 07.08.2026 | 181,96 | 184,35 | 181,65 | 182,16 | 0,16% | - |
| 06.08.2026 | 182,77 | 184,09 | 181,68 | 181,87 | -0,56% | - |
| 05.08.2026 | 180,24 | 183,04 | 180,24 | 182,89 | 1,35% | - |
| 04.08.2026 | 177,16 | 180,54 | 177,11 | 180,46 | 2,00% | - |
| 03.08.2026 | 177,41 | 177,73 | 175,13 | 176,92 | 0,07% | - |
| 31.07.2026 | 178,65 | 179,35 | 175,72 | 176,80 | -0,80% | - |
| 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% | - |