Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
156,570€
0,17%
Echtzeitkurs Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 155,90 | 157,65 | 155,90 | 156,59 | 0,18% | 188,00 |
| 11.11.2026 | 156,98 | 156,98 | 155,28 | 156,31 | -0,34% | - |
| 10.11.2026 | 156,11 | 157,41 | 155,37 | 156,85 | 0,69% | - |
| 09.11.2026 | 155,83 | 156,07 | 154,77 | 155,77 | 0,23% | 528,00 |
| 06.11.2026 | 157,58 | 157,58 | 153,90 | 155,42 | -1,40% | 212,00 |
| 05.11.2026 | 156,62 | 159,66 | 156,05 | 157,62 | 0,88% | 342,00 |
| 04.11.2026 | 152,01 | 157,07 | 151,45 | 156,25 | 2,86% | 245,00 |
| 03.11.2026 | 153,27 | 154,38 | 151,86 | 151,90 | -1,44% | 28,00 |
| 02.11.2026 | 152,28 | 154,18 | 151,81 | 154,12 | 1,36% | 56,00 |
| 30.10.2026 | 149,23 | 152,77 | 149,15 | 152,05 | 1,86% | 1.160,00 |
| 29.10.2026 | 149,25 | 151,04 | 148,60 | 149,27 | 0,07% | 14,00 |
| 28.10.2026 | 149,95 | 150,02 | 148,72 | 149,17 | -0,47% | 16,00 |
| 27.10.2026 | 150,72 | 150,72 | 149,54 | 149,87 | -0,55% | - |
| 26.10.2026 | 151,44 | 151,50 | 150,36 | 150,70 | -0,51% | 140,00 |
| 23.10.2026 | 152,33 | 152,64 | 150,78 | 151,48 | -0,53% | - |
| 22.10.2026 | 147,94 | 152,56 | 147,94 | 152,29 | 2,86% | 297,00 |
| 21.10.2026 | 149,39 | 149,43 | 147,91 | 148,06 | -0,74% | 14,00 |
| 20.10.2026 | 147,97 | 149,93 | 147,87 | 149,17 | 0,65% | 132,00 |
| 19.10.2026 | 148,85 | 148,88 | 147,53 | 148,20 | -0,20% | 28,00 |
| 16.10.2026 | 147,33 | 148,99 | 146,66 | 148,49 | 1,25% | - |
| 15.10.2026 | 146,79 | 146,86 | 146,66 | 146,66 | 2,20% | - |
| 14.10.2026 | 141,21 | 143,64 | 141,11 | 143,50 | 1,74% | 13,00 |
| 13.10.2026 | 140,12 | 142,30 | 140,08 | 141,04 | 0,60% | 112,00 |
| 12.10.2026 | 139,48 | 140,34 | 139,25 | 140,20 | 0,67% | - |
| 09.10.2026 | 138,91 | 139,88 | 138,32 | 139,27 | 0,43% | 10,00 |
| 08.10.2026 | 136,56 | 138,70 | 136,03 | 138,67 | 1,41% | 58,00 |
| 07.10.2026 | 135,31 | 137,14 | 135,20 | 136,74 | 0,97% | 3.050,00 |
| 06.10.2026 | 134,73 | 135,86 | 134,69 | 135,43 | 0,56% | 13,00 |
| 05.10.2026 | 134,65 | 135,65 | 134,09 | 134,67 | -0,17% | 28,00 |
| 02.10.2026 | 134,33 | 135,39 | 134,18 | 134,90 | 0,42% | - |
| 01.10.2026 | 135,64 | 135,64 | 133,57 | 134,33 | -0,94% | 3.538,00 |
| 30.09.2026 | 136,07 | 137,24 | 135,46 | 135,60 | -0,06% | 2.100,00 |
| 29.09.2026 | 137,49 | 137,61 | 135,21 | 135,68 | -1,62% | 954,00 |
| 28.09.2026 | 137,29 | 138,94 | 137,25 | 137,91 | 0,17% | 14,00 |
| 25.09.2026 | 138,42 | 138,50 | 136,90 | 137,67 | -0,43% | - |
| 24.09.2026 | 136,88 | 138,89 | 136,78 | 138,27 | 0,85% | - |
| 23.09.2026 | 138,57 | 138,79 | 136,66 | 137,11 | -1,15% | - |
| 22.09.2026 | 137,36 | 139,21 | 137,19 | 138,71 | 1,14% | - |
| 21.09.2026 | 136,69 | 137,43 | 135,70 | 137,15 | 0,68% | 13,00 |
| 18.09.2026 | 137,87 | 137,92 | 135,78 | 136,23 | -1,17% | 28,00 |
| 17.09.2026 | 138,45 | 138,94 | 137,76 | 137,84 | -0,05% | - |
| 16.09.2026 | 138,64 | 138,66 | 136,95 | 137,91 | -0,33% | 448,00 |
| 15.09.2026 | 139,45 | 139,48 | 137,80 | 138,36 | -0,87% | - |
| 14.09.2026 | 136,20 | 140,06 | 136,10 | 139,58 | 2,35% | 13,00 |
| 11.09.2026 | 136,67 | 137,69 | 136,08 | 136,37 | 0,12% | - |
| 10.09.2026 | 137,13 | 137,28 | 136,17 | 136,21 | -0,55% | 31,00 |
| 09.09.2026 | 139,30 | 139,42 | 136,94 | 136,96 | -1,65% | - |
| 08.09.2026 | 138,34 | 140,50 | 137,98 | 139,26 | 0,46% | - |
| 07.09.2026 | 139,32 | 139,43 | 137,95 | 138,62 | -0,61% | 1,00 |
| 04.09.2026 | 139,10 | 139,65 | 138,25 | 139,47 | 0,36% | 4.622,00 |
| 03.09.2026 | 139,56 | 139,71 | 138,42 | 138,97 | -0,50% | 21,00 |
| 02.09.2026 | 139,88 | 140,39 | 138,69 | 139,67 | -0,15% | 731,00 |
| 01.09.2026 | 139,90 | 141,00 | 139,74 | 139,88 | 0,14% | 42,00 |
| 31.08.2026 | 140,31 | 140,70 | 139,64 | 139,68 | -0,47% | 5,00 |
| 28.08.2026 | 139,96 | 140,58 | 139,57 | 140,34 | 0,29% | 1,00 |
| 27.08.2026 | 141,77 | 141,77 | 139,13 | 139,94 | -1,08% | 10,00 |
| 26.08.2026 | 141,22 | 142,23 | 141,22 | 141,47 | 0,09% | - |
| 25.08.2026 | 142,38 | 142,53 | 140,47 | 141,34 | -0,61% | 23,00 |
| 24.08.2026 | 140,41 | 142,37 | 140,40 | 142,21 | 1,25% | 130,00 |
| 21.08.2026 | 139,58 | 140,68 | 139,28 | 140,45 | 0,75% | 73,00 |
| 20.08.2026 | 139,43 | 139,54 | 138,80 | 139,41 | 0,18% | - |
| 19.08.2026 | 138,78 | 139,58 | 138,24 | 139,16 | 3,63% | 7,00 |
| 05.05.2026 | 132,38 | 134,45 | 132,02 | 134,28 | 2,01% | - |
| 04.05.2026 | 134,15 | 134,31 | 131,53 | 131,63 | -1,55% | 14,00 |
| 30.04.2026 | 130,79 | 133,85 | 130,52 | 133,70 | 1,79% | - |
| 29.04.2026 | 133,37 | 133,45 | 130,88 | 131,35 | -1,51% | 111,00 |
| 28.04.2026 | 132,48 | 133,76 | 132,30 | 133,37 | 0,54% | - |
| 27.04.2026 | 133,22 | 133,25 | 132,24 | 132,65 | -0,59% | - |
| 24.04.2026 | 132,45 | 133,86 | 132,03 | 133,44 | 0,09% | 28,00 |
| 23.04.2026 | 131,51 | 133,36 | 131,51 | 133,32 | 0,85% | 4,00 |
| 22.04.2026 | 132,24 | 132,44 | 130,26 | 132,19 | 0,36% | 47,00 |
| 21.04.2026 | 134,51 | 134,53 | 131,38 | 131,71 | -2,01% | 631,00 |
| 20.04.2026 | 134,23 | 134,66 | 133,91 | 134,41 | -0,67% | 14,00 |
| 17.04.2026 | 133,05 | 135,60 | 132,80 | 135,32 | 1,80% | - |
| 16.04.2026 | 133,56 | 134,02 | 132,70 | 132,93 | -0,30% | 6,00 |
| 15.04.2026 | 133,89 | 134,31 | 133,16 | 133,33 | -0,72% | - |
| 14.04.2026 | 133,61 | 134,55 | 133,58 | 134,30 | 0,34% | 5,00 |
| 13.04.2026 | 134,04 | 134,12 | 132,88 | 133,85 | -0,44% | 84,00 |
| 10.04.2026 | 134,79 | 135,64 | 134,40 | 134,44 | -0,31% | - |
| 09.04.2026 | 135,26 | 135,32 | 133,26 | 134,86 | -0,36% | - |
| 08.04.2026 | 133,69 | 136,07 | 133,44 | 135,35 | 3,07% | - |
| 07.04.2026 | 131,70 | 133,56 | 130,17 | 131,32 | -0,57% | 14,00 |
| 02.04.2026 | 130,85 | 132,32 | 130,25 | 132,07 | 0,25% | 246,00 |
| 01.04.2026 | 131,53 | 132,39 | 130,58 | 131,74 | 0,60% | 520,00 |
| 31.03.2026 | 130,63 | 132,05 | 129,85 | 130,96 | 0,55% | - |
| 30.03.2026 | 129,49 | 130,70 | 129,32 | 130,24 | 0,80% | - |
| 27.03.2026 | 129,89 | 130,13 | 128,70 | 129,20 | -0,41% | - |
| 26.03.2026 | 129,66 | 131,23 | 129,54 | 129,73 | -0,13% | - |
| 25.03.2026 | 129,49 | 130,06 | 129,08 | 129,90 | 0,51% | 78,00 |
| 24.03.2026 | 128,79 | 129,57 | 128,37 | 129,24 | 0,13% | 10,00 |
| 23.03.2026 | 128,33 | 130,40 | 126,35 | 129,07 | 0,21% | 155,00 |
| 20.03.2026 | 129,74 | 131,42 | 128,26 | 128,80 | -0,82% | 292,00 |
| 19.03.2026 | 132,62 | 132,63 | 129,45 | 129,86 | -1,63% | 60,00 |
| 18.03.2026 | 135,96 | 136,48 | 131,99 | 132,01 | -2,67% | 34,00 |
| 17.03.2026 | 135,87 | 136,65 | 135,43 | 135,63 | -0,35% | - |
| 16.03.2026 | 136,66 | 137,10 | 135,81 | 136,11 | 0,03% | 91,00 |
| 13.03.2026 | 136,48 | 137,01 | 134,21 | 136,07 | -0,06% | 58,00 |
| 12.03.2026 | 136,19 | 137,03 | 135,64 | 136,15 | -0,45% | 56,00 |
| 11.03.2026 | 137,93 | 137,94 | 135,99 | 136,76 | -0,32% | 54,00 |
| 10.03.2026 | 139,28 | 139,93 | 136,63 | 137,20 | -1,39% | - |