Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
£117,188
0,39%
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 |
|---|---|---|---|---|---|---|
| 10.04.2026 | 117,37 | 118,20 | 117,03 | 117,45 | 0,61% | - |
| 09.04.2026 | 117,87 | 117,87 | 116,04 | 116,73 | -0,69% | - |
| 08.04.2026 | 116,62 | 118,32 | 116,62 | 117,54 | 3,11% | - |
| 07.04.2026 | 115,19 | 116,44 | 113,73 | 114,00 | -0,85% | - |
| 02.04.2026 | 113,66 | 115,44 | 113,66 | 114,98 | 0,20% | - |
| 01.04.2026 | 115,42 | 115,42 | 113,87 | 114,75 | 1,05% | - |
| 31.03.2026 | 113,44 | 114,66 | 113,14 | 113,56 | 0,13% | - |
| 30.03.2026 | 112,38 | 113,49 | 112,31 | 113,41 | 0,84% | - |
| 27.03.2026 | 112,42 | 112,69 | 111,43 | 112,46 | 0,18% | - |
| 26.03.2026 | 111,99 | 113,35 | 111,99 | 112,26 | 0,03% | - |
| 25.03.2026 | 112,54 | 112,54 | 111,76 | 112,23 | 0,62% | - |
| 24.03.2026 | 111,31 | 112,01 | 111,10 | 111,53 | 0,38% | - |
| 23.03.2026 | 110,40 | 112,60 | 109,43 | 111,11 | -0,77% | - |
| 20.03.2026 | 112,84 | 113,27 | 111,97 | 111,97 | -0,48% | - |
| 19.03.2026 | 114,49 | 114,49 | 112,22 | 112,51 | -2,36% | - |
| 18.03.2026 | 117,78 | 117,78 | 115,01 | 115,23 | -1,89% | - |
| 17.03.2026 | 117,36 | 118,00 | 117,36 | 117,45 | -0,06% | - |
| 16.03.2026 | 117,80 | 118,44 | 117,36 | 117,52 | -0,22% | - |
| 13.03.2026 | 116,86 | 118,50 | 115,80 | 117,78 | 0,40% | - |
| 12.03.2026 | 117,48 | 118,18 | 117,03 | 117,31 | -0,42% | - |
| 11.03.2026 | 118,79 | 118,81 | 117,43 | 117,81 | -1,26% | - |
| 10.03.2026 | 121,08 | 121,08 | 118,27 | 119,32 | -0,48% | - |
| 09.03.2026 | 119,77 | 120,35 | 119,05 | 119,89 | -1,38% | - |
| 06.03.2026 | 122,93 | 122,93 | 120,84 | 121,57 | -0,87% | - |
| 05.03.2026 | 123,98 | 124,65 | 122,47 | 122,64 | -1,32% | - |
| 04.03.2026 | 124,41 | 125,95 | 124,14 | 124,28 | 0,00% | - |
| 03.03.2026 | 128,01 | 128,09 | 124,27 | 124,27 | -4,08% | - |
| 02.03.2026 | 130,62 | 132,52 | 129,04 | 129,55 | -2,90% | - |
| 27.02.2026 | 131,73 | 133,48 | 131,16 | 133,43 | 1,71% | - |
| 26.02.2026 | 130,73 | 131,25 | 130,68 | 131,18 | -0,06% | - |
| 25.02.2026 | 133,96 | 133,96 | 130,15 | 131,25 | -2,58% | - |
| 24.02.2026 | 133,91 | 135,59 | 133,91 | 134,72 | 0,61% | - |
| 23.02.2026 | 133,40 | 134,05 | 132,89 | 133,90 | 0,29% | - |
| 20.02.2026 | 132,52 | 134,00 | 132,47 | 133,52 | 0,88% | - |
| 19.02.2026 | 132,24 | 132,54 | 131,32 | 132,36 | 0,37% | - |
| 18.02.2026 | 132,40 | 132,40 | 131,25 | 131,86 | -0,40% | - |
| 17.02.2026 | 131,71 | 132,96 | 131,66 | 132,40 | 0,75% | - |
| 16.02.2026 | 131,02 | 131,73 | 130,59 | 131,41 | 0,00% | - |
| 13.02.2026 | 130,53 | 132,35 | 129,88 | 131,42 | -1,04% | - |
| 12.02.2026 | 131,59 | 132,88 | 130,68 | 132,80 | 1,77% | - |
| 11.02.2026 | 129,13 | 130,81 | 129,12 | 130,49 | 0,90% | - |
| 10.02.2026 | 128,01 | 129,32 | 127,87 | 129,32 | 1,15% | - |
| 09.02.2026 | 129,43 | 129,43 | 127,79 | 127,85 | -0,70% | - |
| 06.02.2026 | 127,91 | 129,02 | 127,14 | 128,76 | 0,32% | - |
| 05.02.2026 | 127,76 | 128,45 | 127,03 | 128,35 | 0,47% | - |
| 04.02.2026 | 123,54 | 127,80 | 123,54 | 127,75 | 3,39% | - |
| 03.02.2026 | 123,48 | 123,69 | 122,20 | 123,56 | 0,39% | - |
| 02.02.2026 | 121,91 | 123,99 | 121,91 | 123,08 | 0,42% | - |
| 30.01.2026 | 121,71 | 122,75 | 121,57 | 122,56 | 0,94% | - |
| 29.01.2026 | 120,15 | 121,79 | 120,10 | 121,42 | 1,21% | - |
| 28.01.2026 | 119,83 | 120,51 | 119,33 | 119,96 | -0,01% | - |
| 27.01.2026 | 120,76 | 120,76 | 119,26 | 119,97 | -0,46% | - |
| 26.01.2026 | 120,72 | 120,99 | 119,73 | 120,53 | 0,06% | - |
| 23.01.2026 | 121,74 | 121,85 | 120,27 | 120,46 | -1,31% | - |
| 22.01.2026 | 122,24 | 122,67 | 121,63 | 122,07 | 0,59% | - |
| 21.01.2026 | 120,90 | 122,27 | 120,33 | 121,36 | 0,34% | - |
| 20.01.2026 | 119,97 | 121,04 | 119,97 | 120,95 | 0,42% | - |
| 19.01.2026 | 120,31 | 120,92 | 120,16 | 120,44 | -0,70% | - |
| 16.01.2026 | 121,75 | 122,11 | 121,26 | 121,29 | -0,64% | - |
| 15.01.2026 | 122,25 | 122,48 | 121,60 | 122,07 | 0,03% | - |
| 14.01.2026 | 121,10 | 122,17 | 120,93 | 122,03 | 0,91% | - |
| 13.01.2026 | 121,16 | 121,78 | 120,36 | 120,93 | -0,13% | - |
| 12.01.2026 | 120,68 | 121,12 | 120,25 | 121,08 | 0,68% | - |
| 09.01.2026 | 118,37 | 120,69 | 118,37 | 120,27 | 1,84% | - |
| 08.01.2026 | 116,08 | 118,43 | 116,06 | 118,10 | 1,64% | - |
| 07.01.2026 | 117,76 | 117,76 | 115,53 | 116,19 | -1,36% | - |
| 06.01.2026 | 117,04 | 117,97 | 116,28 | 117,79 | 0,64% | - |
| 05.01.2026 | 118,34 | 118,34 | 116,01 | 117,03 | -0,26% | - |
| 02.01.2026 | 118,31 | 118,68 | 117,25 | 117,34 | -0,67% | - |
| 30.12.2025 | 117,93 | 118,16 | 117,62 | 118,13 | 0,07% | - |
| 29.12.2025 | 117,67 | 118,47 | 117,64 | 118,04 | 0,48% | - |
| 23.12.2025 | 118,17 | 118,33 | 117,41 | 117,48 | -0,77% | - |
| 22.12.2025 | 120,11 | 120,11 | 118,12 | 118,39 | -1,44% | - |
| 19.12.2025 | 120,51 | 120,53 | 119,75 | 120,11 | -0,52% | - |
| 18.12.2025 | 120,65 | 121,44 | 119,76 | 120,74 | 0,11% | - |
| 17.12.2025 | 120,67 | 120,84 | 119,98 | 120,60 | 0,52% | - |
| 16.12.2025 | 119,61 | 120,45 | 119,61 | 119,98 | 0,00% | - |
| 15.12.2025 | 119,51 | 120,14 | 119,21 | 119,98 | 0,39% | - |
| 12.12.2025 | 119,30 | 119,64 | 118,21 | 119,52 | 0,69% | - |
| 11.12.2025 | 117,32 | 118,99 | 117,32 | 118,70 | 1,29% | - |
| 10.12.2025 | 116,63 | 117,46 | 116,57 | 117,19 | 0,14% | - |
| 09.12.2025 | 116,74 | 117,66 | 116,71 | 117,03 | 0,29% | - |
| 08.12.2025 | 118,81 | 118,81 | 116,46 | 116,69 | -1,85% | - |
| 05.12.2025 | 118,60 | 119,01 | 118,19 | 118,89 | 0,35% | - |
| 04.12.2025 | 119,56 | 119,63 | 118,47 | 118,47 | -0,45% | - |
| 03.12.2025 | 120,01 | 120,17 | 118,97 | 119,01 | -0,67% | - |
| 02.12.2025 | 120,94 | 121,47 | 119,48 | 119,81 | -0,97% | - |
| 01.12.2025 | 119,79 | 121,03 | 119,79 | 120,98 | 0,93% | - |
| 28.11.2025 | 120,09 | 120,24 | 119,54 | 119,86 | -0,06% | - |
| 27.11.2025 | 119,38 | 120,26 | 119,38 | 119,94 | 0,40% | - |
| 26.11.2025 | 120,34 | 120,34 | 119,14 | 119,46 | -0,20% | - |
| 25.11.2025 | 118,89 | 119,87 | 118,82 | 119,70 | 0,51% | - |
| 24.11.2025 | 120,50 | 120,50 | 119,09 | 119,09 | -0,58% | - |
| 21.11.2025 | 116,73 | 119,79 | 116,73 | 119,79 | 1,98% | - |
| 20.11.2025 | 118,23 | 118,23 | 116,78 | 117,47 | -0,16% | - |
| 19.11.2025 | 117,70 | 118,40 | 117,47 | 117,65 | 0,15% | - |
| 18.11.2025 | 118,36 | 118,55 | 117,43 | 117,47 | -1,65% | - |
| 17.11.2025 | 120,54 | 120,63 | 119,10 | 119,44 | -0,99% | - |
| 14.11.2025 | 121,42 | 122,52 | 120,56 | 120,64 | -0,92% | - |
| 13.11.2025 | 122,81 | 123,21 | 121,45 | 121,76 | -0,66% | - |