Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
£121,834
-0,27%
Echtzeitkurs Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 122,32 | 122,32 | 121,75 | 121,83 | -0,27% | - |
| 13.06.2025 | 122,36 | 122,89 | 122,05 | 122,17 | -1,04% | - |
| 12.06.2025 | 122,42 | 123,72 | 122,42 | 123,46 | 0,33% | - |
| 11.06.2025 | 123,50 | 123,83 | 123,05 | 123,05 | -0,34% | - |
| 10.06.2025 | 122,99 | 123,64 | 122,92 | 123,47 | 0,75% | - |
| 09.06.2025 | 122,27 | 123,06 | 122,25 | 122,55 | 0,20% | - |
| 06.06.2025 | 122,78 | 122,80 | 122,23 | 122,31 | -0,24% | - |
| 05.06.2025 | 123,72 | 123,99 | 122,53 | 122,61 | -1,03% | - |
| 04.06.2025 | 122,15 | 123,93 | 121,60 | 123,88 | 1,65% | - |
| 03.06.2025 | 122,47 | 122,85 | 121,41 | 121,87 | -0,23% | - |
| 02.06.2025 | 122,17 | 122,50 | 121,38 | 122,16 | -0,33% | - |
| 30.05.2025 | 121,79 | 123,02 | 121,77 | 122,57 | 0,69% | - |
| 29.05.2025 | 121,86 | 121,86 | 121,27 | 121,73 | 0,41% | - |
| 28.05.2025 | 121,88 | 121,90 | 121,10 | 121,23 | -0,73% | - |
| 27.05.2025 | 121,96 | 122,45 | 121,32 | 122,11 | 0,07% | - |
| 26.05.2025 | 122,13 | 122,17 | 121,74 | 122,02 | 0,97% | - |
| 23.05.2025 | 122,17 | 122,31 | 119,75 | 120,86 | -0,97% | - |
| 22.05.2025 | 123,09 | 123,43 | 121,61 | 122,05 | -1,28% | - |
| 21.05.2025 | 122,70 | 123,64 | 122,57 | 123,62 | 0,58% | - |
| 20.05.2025 | 122,61 | 123,27 | 122,21 | 122,91 | 0,41% | - |
| 19.05.2025 | 121,49 | 122,64 | 121,49 | 122,41 | 0,75% | - |
| 16.05.2025 | 121,97 | 122,82 | 121,33 | 121,50 | -0,15% | - |
| 15.05.2025 | 120,34 | 121,77 | 120,34 | 121,69 | 0,97% | - |
| 14.05.2025 | 121,15 | 121,16 | 120,28 | 120,52 | -0,64% | - |
| 13.05.2025 | 123,02 | 123,17 | 121,14 | 121,30 | -1,37% | - |
| 12.05.2025 | 123,16 | 123,66 | 122,51 | 122,98 | 0,08% | - |
| 09.05.2025 | 122,97 | 123,37 | 122,52 | 122,88 | 0,34% | - |
| 08.05.2025 | 122,81 | 123,82 | 122,24 | 122,47 | -0,05% | - |
| 07.05.2025 | 123,05 | 123,66 | 121,93 | 122,53 | -0,28% | - |
| 06.05.2025 | 123,59 | 123,74 | 122,60 | 122,87 | -0,58% | - |
| 05.05.2025 | 123,65 | 123,88 | 123,33 | 123,60 | 0,05% | - |
| 02.05.2025 | 122,00 | 123,63 | 121,62 | 123,53 | 1,99% | - |
| 30.04.2025 | 120,32 | 121,80 | 120,32 | 121,12 | 0,78% | - |
| 29.04.2025 | 119,45 | 120,21 | 119,43 | 120,18 | 0,60% | - |
| 28.04.2025 | 119,32 | 120,08 | 119,13 | 119,47 | 0,19% | - |
| 25.04.2025 | 120,93 | 120,95 | 119,06 | 119,24 | -1,37% | - |
| 24.04.2025 | 120,08 | 121,24 | 120,08 | 120,90 | 0,21% | - |
| 23.04.2025 | 121,73 | 121,73 | 120,23 | 120,64 | -0,22% | - |
| 22.04.2025 | 119,51 | 120,93 | 119,18 | 120,91 | 1,71% | - |
| 17.04.2025 | 118,14 | 119,00 | 106,75 | 118,88 | 0,21% | - |
| 16.04.2025 | 116,31 | 118,63 | 116,31 | 118,63 | 1,35% | - |
| 15.04.2025 | 117,04 | 117,46 | 116,22 | 117,05 | -0,55% | - |
| 14.04.2025 | 119,21 | 119,63 | 117,46 | 117,70 | 0,75% | - |
| 11.04.2025 | 116,51 | 117,40 | 115,64 | 116,82 | 0,93% | - |
| 10.04.2025 | 116,97 | 117,27 | 114,57 | 115,75 | 1,76% | - |
| 09.04.2025 | 113,62 | 115,11 | 113,03 | 113,74 | -1,70% | - |
| 08.04.2025 | 114,80 | 116,18 | 113,74 | 115,71 | 2,52% | - |
| 07.04.2025 | 112,25 | 116,32 | 110,92 | 112,86 | -3,68% | - |
| 04.04.2025 | 117,72 | 120,75 | 116,73 | 117,18 | -0,62% | - |
| 03.04.2025 | 115,99 | 118,38 | 115,99 | 117,91 | 0,35% | - |
| 02.04.2025 | 116,58 | 117,73 | 116,58 | 117,51 | 0,23% | - |
| 01.04.2025 | 116,71 | 117,37 | 105,29 | 117,23 | 0,58% | - |
| 31.03.2025 | 116,32 | 116,67 | 89,18 | 116,56 | -0,69% | - |
| 28.03.2025 | 115,42 | 117,46 | 115,41 | 117,38 | 1,30% | - |
| 27.03.2025 | 115,16 | 116,14 | 115,16 | 115,87 | -0,10% | - |
| 26.03.2025 | 116,55 | 116,55 | 115,62 | 115,98 | -0,14% | - |
| 25.03.2025 | 116,74 | 117,30 | 115,85 | 116,14 | -0,60% | - |
| 24.03.2025 | 118,91 | 118,97 | 116,60 | 116,85 | -1,35% | - |
| 21.03.2025 | 118,69 | 118,98 | 117,89 | 118,45 | -0,36% | - |
| 20.03.2025 | 118,63 | 118,97 | 118,07 | 118,88 | 0,03% | - |
| 19.03.2025 | 118,64 | 119,36 | 118,52 | 118,85 | -0,36% | - |
| 18.03.2025 | 119,58 | 120,13 | 119,23 | 119,27 | -0,18% | - |
| 17.03.2025 | 119,03 | 119,66 | 118,53 | 119,49 | 0,38% | - |
| 14.03.2025 | 118,16 | 119,22 | 118,11 | 119,04 | 0,90% | - |
| 13.03.2025 | 117,91 | 118,91 | 117,63 | 117,98 | -0,53% | - |
| 12.03.2025 | 120,40 | 120,70 | 118,58 | 118,61 | -1,09% | - |
| 11.03.2025 | 122,92 | 122,95 | 119,77 | 119,92 | -2,10% | - |
| 10.03.2025 | 122,38 | 123,36 | 121,55 | 122,49 | 0,46% | - |
| 07.03.2025 | 121,60 | 122,25 | 109,93 | 121,92 | -0,05% | - |
| 06.03.2025 | 121,63 | 121,98 | 120,42 | 121,98 | 0,29% | - |
| 05.03.2025 | 122,14 | 122,17 | 120,38 | 121,63 | 0,51% | - |
| 04.03.2025 | 119,25 | 121,24 | 119,25 | 121,01 | 0,71% | - |
| 03.03.2025 | 119,12 | 120,34 | 118,36 | 120,15 | 0,86% | - |
| 28.02.2025 | 117,57 | 119,46 | 117,57 | 119,13 | 0,77% | - |
| 27.02.2025 | 118,26 | 118,54 | 117,37 | 118,22 | -0,60% | - |
| 26.02.2025 | 118,61 | 119,49 | 118,55 | 118,93 | 1,02% | - |
| 25.02.2025 | 117,28 | 117,76 | 117,13 | 117,73 | 0,28% | - |
| 24.02.2025 | 116,95 | 117,45 | 116,46 | 117,40 | 0,88% | - |
| 21.02.2025 | 114,56 | 116,38 | 104,63 | 116,38 | 1,61% | - |
| 20.02.2025 | 114,96 | 115,09 | 114,13 | 114,54 | 0,00% | - |
| 19.02.2025 | 115,47 | 115,57 | 114,42 | 114,55 | -0,98% | - |
| 18.02.2025 | 115,90 | 116,00 | 115,02 | 115,68 | -0,39% | - |
| 17.02.2025 | 115,77 | 116,17 | 115,12 | 116,14 | 0,23% | - |
| 14.02.2025 | 115,75 | 116,50 | 115,46 | 115,87 | 0,09% | - |
| 13.02.2025 | 114,01 | 116,24 | 113,75 | 115,76 | 1,48% | - |
| 12.02.2025 | 113,88 | 115,45 | 113,75 | 114,08 | 0,50% | - |
| 11.02.2025 | 113,96 | 114,43 | 113,34 | 113,51 | -0,40% | - |
| 10.02.2025 | 113,95 | 114,18 | 113,55 | 113,96 | 0,04% | - |
| 07.02.2025 | 114,81 | 115,10 | 113,63 | 113,91 | -1,25% | - |
| 06.02.2025 | 114,27 | 115,60 | 113,53 | 115,35 | 1,86% | - |
| 05.02.2025 | 114,29 | 114,57 | 113,20 | 113,24 | -1,17% | - |
| 04.02.2025 | 115,36 | 115,39 | 113,95 | 114,58 | -0,50% | - |
| 03.02.2025 | 115,32 | 115,94 | 114,26 | 115,17 | -1,73% | - |
| 31.01.2025 | 118,75 | 118,79 | 117,11 | 117,19 | -0,91% | - |
| 30.01.2025 | 117,01 | 118,35 | 116,70 | 118,27 | 1,22% | - |
| 29.01.2025 | 118,19 | 118,19 | 116,62 | 116,85 | -1,19% | - |
| 28.01.2025 | 117,56 | 119,04 | 117,15 | 118,26 | 0,61% | - |
| 27.01.2025 | 115,57 | 117,56 | 115,57 | 117,53 | 0,85% | - |
| 24.01.2025 | 115,83 | 117,34 | 115,83 | 116,54 | 0,82% | - |
| 23.01.2025 | 115,35 | 115,64 | 115,09 | 115,59 | 0,05% | - |