Echtzeitkurs dbxt SE600 BKSH Shs -1C- Capitalisation
Bid:
Ask:
Aktienkurse zum dbxt SE600 BKSH Shs -1C- Capitalisation ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2016 | 16,43 | 16,43 | 16,43 | 16,43 | 0,00% | - |
| 01.12.2016 | 16,43 | 16,43 | 16,43 | 16,43 | 0,00% | - |
| 30.11.2016 | 16,43 | 16,43 | 16,43 | 16,43 | 0,00% | - |
| 29.11.2016 | 16,43 | 16,43 | 16,43 | 16,43 | 0,00% | - |
| 28.11.2016 | 16,43 | 16,43 | 16,43 | 16,43 | 0,00% | - |
| 25.11.2016 | 16,47 | 16,47 | 16,46 | 16,43 | 0,74% | - |
| 24.11.2016 | 16,25 | 16,30 | 16,24 | 16,31 | 0,31% | - |
| 23.11.2016 | 16,25 | 16,50 | 16,25 | 16,26 | -0,50% | - |
| 22.11.2016 | 16,30 | 16,36 | 16,22 | 16,35 | -0,80% | - |
| 21.11.2016 | 16,47 | 16,63 | 16,47 | 16,48 | -0,87% | - |
| 18.11.2016 | 16,28 | 16,62 | 16,23 | 16,62 | 0,97% | - |
| 17.11.2016 | 16,56 | 16,68 | 16,56 | 16,46 | -0,57% | - |
| 16.11.2016 | 16,28 | 16,69 | 16,21 | 16,56 | 0,50% | - |
| 15.11.2016 | 16,42 | 16,76 | 16,41 | 16,48 | 0,50% | - |
| 14.11.2016 | 16,51 | 16,60 | 16,30 | 16,39 | -2,54% | - |
| 11.11.2016 | 16,68 | 16,89 | 16,60 | 16,82 | -0,12% | - |
| 10.11.2016 | 17,18 | 17,19 | 16,59 | 16,84 | -3,29% | - |
| 09.11.2016 | 18,88 | 18,97 | 17,39 | 17,41 | -3,41% | - |
| 08.11.2016 | 18,11 | 18,32 | 17,98 | 18,03 | -0,56% | - |
| 07.11.2016 | 18,31 | 18,35 | 18,12 | 18,13 | -2,73% | - |
| 04.11.2016 | 18,55 | 18,81 | 18,54 | 18,64 | 0,65% | - |
| 03.11.2016 | 18,85 | 18,92 | 18,20 | 18,52 | -2,34% | - |
| 02.11.2016 | 18,63 | 18,98 | 18,63 | 18,96 | 2,21% | - |
| 01.11.2016 | 17,97 | 18,57 | 17,95 | 18,55 | 2,50% | - |
| 31.10.2016 | 18,04 | 18,21 | 18,01 | 18,10 | 0,53% | - |
| 28.10.2016 | 17,85 | 18,12 | 17,85 | 18,00 | 0,70% | - |
| 27.10.2016 | 17,88 | 18,10 | 17,84 | 17,88 | -0,64% | - |
| 26.10.2016 | 18,14 | 18,20 | 17,98 | 17,99 | -0,72% | - |
| 25.10.2016 | 17,86 | 18,16 | 17,86 | 18,12 | 1,00% | - |
| 24.10.2016 | 18,06 | 18,07 | 17,85 | 17,94 | -1,42% | - |
| 21.10.2016 | 18,24 | 18,34 | 18,16 | 18,20 | -0,76% | - |
| 20.10.2016 | 18,57 | 18,83 | 18,30 | 18,34 | -1,31% | - |
| 19.10.2016 | 18,80 | 18,91 | 18,50 | 18,59 | -1,13% | - |
| 18.10.2016 | 19,30 | 19,30 | 18,79 | 18,80 | -3,37% | - |
| 17.10.2016 | 19,48 | 19,56 | 19,30 | 19,45 | -0,01% | - |
| 14.10.2016 | 19,74 | 19,77 | 19,26 | 19,46 | -2,55% | - |
| 13.10.2016 | 19,70 | 20,07 | 19,69 | 19,97 | 2,49% | - |
| 12.10.2016 | 19,39 | 19,52 | 19,26 | 19,48 | -0,39% | - |
| 11.10.2016 | 19,47 | 19,60 | 19,33 | 19,56 | 1,29% | - |
| 10.10.2016 | 19,39 | 19,73 | 19,29 | 19,31 | -0,24% | - |
| 07.10.2016 | 19,05 | 19,60 | 18,98 | 19,36 | 2,47% | - |
| 06.10.2016 | 18,71 | 18,98 | 18,63 | 18,89 | -0,24% | - |
| 05.10.2016 | 19,46 | 19,52 | 18,83 | 18,94 | -0,91% | - |
| 04.10.2016 | 19,07 | 19,27 | 18,95 | 19,11 | 0,59% | - |
| 03.10.2016 | 18,91 | 19,12 | 18,91 | 19,00 | -0,23% | - |
| 30.09.2016 | 19,65 | 19,91 | 18,97 | 19,04 | -0,97% | - |
| 29.09.2016 | 19,01 | 19,29 | 18,94 | 19,23 | 0,07% | - |
| 28.09.2016 | 19,24 | 19,28 | 18,99 | 19,22 | -0,86% | - |
| 27.09.2016 | 19,15 | 19,72 | 19,15 | 19,38 | -0,30% | - |
| 26.09.2016 | 19,07 | 19,60 | 19,07 | 19,44 | 2,55% | - |
| 23.09.2016 | 18,56 | 19,02 | 18,56 | 18,96 | 2,54% | - |
| 22.09.2016 | 18,60 | 18,77 | 18,38 | 18,49 | -1,06% | - |
| 21.09.2016 | 18,90 | 18,90 | 18,51 | 18,68 | -2,01% | - |
| 20.09.2016 | 18,90 | 19,13 | 18,86 | 19,07 | 1,12% | - |
| 19.09.2016 | 18,82 | 18,91 | 18,70 | 18,86 | -0,52% | - |
| 16.09.2016 | 18,59 | 18,97 | 18,59 | 18,95 | 2,30% | - |
| 15.09.2016 | 18,63 | 18,74 | 18,37 | 18,53 | -0,77% | - |
| 14.09.2016 | 18,44 | 18,76 | 18,41 | 18,67 | 0,35% | - |
| 13.09.2016 | 18,01 | 18,61 | 17,98 | 18,61 | 2,76% | - |
| 12.09.2016 | 18,10 | 18,38 | 18,08 | 18,11 | 1,84% | - |
| 09.09.2016 | 17,90 | 17,95 | 17,66 | 17,78 | -0,34% | - |
| 08.09.2016 | 18,00 | 18,23 | 17,79 | 17,84 | -0,67% | - |
| 07.09.2016 | 17,91 | 18,13 | 17,86 | 17,96 | 0,49% | - |
| 06.09.2016 | 17,53 | 17,92 | 17,53 | 17,88 | 1,45% | - |
| 05.09.2016 | 17,56 | 17,77 | 17,47 | 17,62 | 0,31% | - |
| 02.09.2016 | 17,99 | 18,16 | 17,56 | 17,57 | -2,56% | - |
| 01.09.2016 | 18,16 | 18,16 | 17,60 | 18,03 | -1,42% | - |
| 31.08.2016 | 18,72 | 18,72 | 18,13 | 18,29 | -2,07% | - |
| 30.08.2016 | 19,04 | 19,05 | 18,61 | 18,67 | -2,17% | - |
| 29.08.2016 | 19,19 | 19,21 | 18,94 | 19,09 | 0,25% | - |
| 26.08.2016 | 19,23 | 19,29 | 19,03 | 19,04 | -0,96% | - |
| 25.08.2016 | 19,12 | 19,30 | 19,07 | 19,22 | 1,26% | - |
| 24.08.2016 | 19,60 | 19,67 | 18,89 | 18,99 | -2,79% | - |
| 23.08.2016 | 20,01 | 20,01 | 19,52 | 19,53 | -2,98% | - |
| 22.08.2016 | 20,29 | 20,32 | 19,91 | 20,13 | -0,87% | - |
| 19.08.2016 | 19,95 | 20,52 | 19,94 | 20,31 | 1,89% | - |
| 18.08.2016 | 19,98 | 20,15 | 19,84 | 19,93 | -0,90% | - |
| 17.08.2016 | 19,87 | 20,17 | 19,75 | 20,11 | 0,97% | - |
| 16.08.2016 | 19,94 | 20,11 | 19,77 | 19,92 | 0,59% | - |
| 15.08.2016 | 19,58 | 19,81 | 19,55 | 19,80 | 1,04% | - |
| 12.08.2016 | 19,54 | 19,62 | 19,41 | 19,60 | 0,14% | - |
| 11.08.2016 | 19,52 | 19,73 | 19,49 | 19,57 | -0,26% | - |
| 10.08.2016 | 19,61 | 19,71 | 19,43 | 19,62 | 0,37% | - |
| 09.08.2016 | 19,82 | 19,88 | 19,55 | 19,55 | -0,70% | - |
| 08.08.2016 | 19,85 | 19,88 | 19,60 | 19,69 | -1,37% | - |
| 05.08.2016 | 20,40 | 20,42 | 19,96 | 19,96 | -2,33% | - |
| 04.08.2016 | 20,27 | 20,52 | 19,95 | 20,44 | 0,04% | - |
| 03.08.2016 | 20,74 | 20,80 | 20,35 | 20,43 | -2,55% | - |
| 02.08.2016 | 20,37 | 21,04 | 20,32 | 20,96 | 3,12% | - |
| 01.08.2016 | 19,65 | 20,44 | 19,57 | 20,33 | 2,20% | - |
| 29.07.2016 | 20,23 | 20,26 | 19,76 | 19,89 | -2,23% | - |
| 28.07.2016 | 19,79 | 20,42 | 19,75 | 20,34 | 3,10% | - |
| 27.07.2016 | 19,84 | 19,98 | 19,60 | 19,73 | -0,86% | - |
| 26.07.2016 | 20,02 | 20,28 | 19,79 | 19,90 | 0,26% | - |
| 25.07.2016 | 19,67 | 19,97 | 19,59 | 19,85 | 0,19% | - |
| 22.07.2016 | 19,60 | 19,94 | 19,55 | 19,81 | 1,46% | - |
| 21.07.2016 | 19,61 | 19,93 | 19,45 | 19,53 | -1,04% | - |
| 20.07.2016 | 20,04 | 20,15 | 19,70 | 19,73 | -1,76% | - |
| 19.07.2016 | 20,07 | 20,48 | 19,91 | 20,08 | 1,00% | - |
| 18.07.2016 | 19,99 | 20,23 | 19,70 | 19,89 | -0,90% | - |