Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
136,900€
-1,45%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 137,48 | 139,97 | 136,98 | 139,13 | -1,19% | 1,00 |
| 06.03.2026 | 141,05 | 141,52 | 139,35 | 140,80 | -0,43% | 1,00 |
| 05.03.2026 | 142,22 | 143,27 | 140,83 | 141,41 | -1,28% | 450,00 |
| 04.03.2026 | 142,44 | 144,79 | 142,32 | 143,24 | 0,06% | 42,00 |
| 03.03.2026 | 146,90 | 146,94 | 142,74 | 143,16 | -3,37% | 14,00 |
| 02.03.2026 | 148,37 | 149,96 | 147,74 | 148,15 | -2,20% | 150,00 |
| 27.02.2026 | 150,37 | 152,08 | 149,79 | 151,49 | 0,82% | - |
| 26.02.2026 | 149,74 | 150,48 | 149,73 | 150,26 | -0,05% | 207,00 |
| 25.02.2026 | 154,62 | 154,62 | 149,28 | 150,34 | -2,84% | 8,00 |
| 24.02.2026 | 153,24 | 155,62 | 153,24 | 154,73 | 0,95% | 87,00 |
| 23.02.2026 | 152,61 | 153,38 | 152,13 | 153,27 | 0,12% | 1,00 |
| 20.02.2026 | 151,36 | 153,40 | 151,36 | 153,08 | 0,88% | 19,00 |
| 19.02.2026 | 151,06 | 151,77 | 150,34 | 151,75 | 0,41% | - |
| 18.02.2026 | 151,40 | 152,51 | 150,34 | 151,13 | -0,08% | 8,00 |
| 17.02.2026 | 151,11 | 152,19 | 150,95 | 151,25 | 0,07% | 4,00 |
| 16.02.2026 | 150,34 | 151,51 | 150,15 | 151,14 | 0,69% | 30,00 |
| 13.02.2026 | 149,00 | 151,26 | 149,00 | 150,11 | -0,01% | 40,00 |
| 12.02.2026 | 150,84 | 152,63 | 149,65 | 150,12 | -0,18% | 54,00 |
| 11.02.2026 | 148,11 | 150,60 | 148,11 | 150,39 | 1,30% | 48,00 |
| 10.02.2026 | 146,96 | 148,50 | 146,96 | 148,46 | 1,10% | - |
| 09.02.2026 | 148,62 | 148,62 | 146,51 | 146,84 | -1,01% | - |
| 06.02.2026 | 147,28 | 148,56 | 146,27 | 148,34 | 0,72% | 11,00 |
| 05.02.2026 | 147,54 | 147,57 | 146,42 | 147,28 | -0,10% | 43,00 |
| 04.02.2026 | 143,13 | 147,97 | 143,12 | 147,43 | 3,13% | 288,00 |
| 03.02.2026 | 142,89 | 143,52 | 141,59 | 142,95 | 0,14% | 138,00 |
| 02.02.2026 | 140,04 | 143,18 | 140,04 | 142,75 | 0,87% | 4,00 |
| 30.01.2026 | 140,64 | 141,79 | 140,20 | 141,52 | 0,33% | - |
| 29.01.2026 | 138,66 | 141,12 | 138,66 | 141,06 | 1,90% | - |
| 28.01.2026 | 138,36 | 138,83 | 137,23 | 138,43 | 0,62% | 100,00 |
| 27.01.2026 | 139,34 | 139,39 | 137,39 | 137,58 | -1,01% | 13,00 |
| 26.01.2026 | 139,08 | 139,51 | 138,00 | 138,99 | -0,11% | 94,00 |
| 23.01.2026 | 139,99 | 140,13 | 138,56 | 139,15 | -0,61% | 70,00 |
| 22.01.2026 | 140,64 | 140,71 | 139,34 | 140,00 | -0,34% | 39,00 |
| 21.01.2026 | 138,54 | 140,70 | 138,54 | 140,48 | 1,55% | 2,00 |
| 20.01.2026 | 138,56 | 139,01 | 137,88 | 138,33 | -0,49% | - |
| 19.01.2026 | 138,82 | 139,40 | 138,37 | 139,01 | -1,03% | 14,00 |
| 16.01.2026 | 140,42 | 140,94 | 139,73 | 140,46 | 0,09% | - |
| 15.01.2026 | 141,43 | 141,43 | 140,30 | 140,34 | -0,49% | - |
| 14.01.2026 | 139,61 | 141,06 | 139,61 | 141,03 | 1,04% | 341,00 |
| 13.01.2026 | 139,91 | 140,62 | 139,00 | 139,58 | -0,23% | - |
| 12.01.2026 | 138,83 | 139,94 | 138,60 | 139,90 | 0,53% | - |
| 09.01.2026 | 136,31 | 139,16 | 136,19 | 139,16 | 2,04% | 11,00 |
| 08.01.2026 | 133,68 | 136,42 | 133,59 | 136,38 | 1,86% | - |
| 07.01.2026 | 136,02 | 136,06 | 133,30 | 133,89 | -1,54% | 17,00 |
| 06.01.2026 | 135,35 | 136,29 | 134,35 | 135,99 | 0,60% | 28,00 |
| 05.01.2026 | 135,94 | 135,98 | 133,77 | 135,18 | -0,35% | 303,00 |
| 02.01.2026 | 135,76 | 136,26 | 134,62 | 135,66 | 0,07% | - |
| 30.12.2025 | 135,39 | 135,57 | 135,00 | 135,57 | 0,08% | 31,00 |
| 29.12.2025 | 134,75 | 135,69 | 134,62 | 135,46 | 0,83% | 23,00 |
| 23.12.2025 | 135,45 | 135,56 | 134,29 | 134,34 | -0,77% | - |
| 22.12.2025 | 137,18 | 137,30 | 135,18 | 135,38 | -1,26% | 15,00 |
| 19.12.2025 | 137,44 | 137,68 | 136,74 | 137,11 | -0,22% | - |
| 18.12.2025 | 137,17 | 138,28 | 136,91 | 137,41 | 0,23% | 15,00 |
| 17.12.2025 | 137,02 | 137,68 | 136,43 | 137,09 | 0,12% | - |
| 16.12.2025 | 136,00 | 137,30 | 135,96 | 136,92 | 0,37% | - |
| 15.12.2025 | 136,20 | 136,83 | 135,83 | 136,42 | 0,40% | 390,00 |
| 12.12.2025 | 136,05 | 136,28 | 134,77 | 135,87 | -0,04% | 561,00 |
| 11.12.2025 | 134,02 | 136,00 | 133,92 | 135,92 | 0,88% | 32,00 |
| 10.12.2025 | 133,47 | 134,90 | 133,33 | 134,73 | 0,93% | - |
| 09.12.2025 | 133,67 | 134,70 | 133,42 | 133,49 | -0,01% | - |
| 08.12.2025 | 135,78 | 135,87 | 133,32 | 133,51 | -1,70% | 13,00 |
| 05.12.2025 | 135,74 | 136,35 | 135,32 | 135,82 | 0,13% | 26,00 |