Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
£132,805
1,24%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.11.2025 | 122,52 | 122,89 | 121,96 | 122,56 | 0,34% | - |
| 11.11.2025 | 121,37 | 122,42 | 121,22 | 122,15 | 1,30% | - |
| 10.11.2025 | 121,13 | 121,21 | 120,18 | 120,58 | 0,51% | - |
| 07.11.2025 | 119,24 | 119,96 | 118,40 | 119,96 | 0,62% | - |
| 06.11.2025 | 120,95 | 120,99 | 118,91 | 119,23 | -1,49% | - |
| 05.11.2025 | 119,97 | 121,15 | 119,97 | 121,03 | 0,50% | - |
| 04.11.2025 | 118,40 | 120,43 | 118,40 | 120,43 | 1,21% | - |
| 03.11.2025 | 119,64 | 119,94 | 118,90 | 118,99 | -0,27% | - |
| 31.10.2025 | 119,76 | 120,52 | 119,06 | 119,31 | -0,46% | - |
| 30.10.2025 | 120,95 | 120,95 | 119,62 | 119,85 | -0,73% | - |
| 29.10.2025 | 121,68 | 121,69 | 120,51 | 120,74 | -0,65% | - |
| 28.10.2025 | 121,58 | 121,90 | 121,09 | 121,53 | -0,09% | - |
| 27.10.2025 | 122,23 | 122,23 | 121,04 | 121,64 | -0,41% | - |
| 24.10.2025 | 122,55 | 122,55 | 121,51 | 122,15 | -0,21% | - |
| 23.10.2025 | 122,10 | 122,57 | 121,68 | 122,40 | 0,30% | - |
| 22.10.2025 | 122,83 | 123,04 | 121,41 | 122,04 | -0,82% | - |
| 21.10.2025 | 123,32 | 123,32 | 122,68 | 123,05 | -0,13% | - |
| 20.10.2025 | 123,15 | 123,22 | 122,18 | 123,21 | 0,41% | - |
| 17.10.2025 | 119,99 | 122,72 | 119,99 | 122,71 | 1,28% | - |
| 16.10.2025 | 119,15 | 121,16 | 119,14 | 121,16 | 1,73% | - |
| 15.10.2025 | 118,65 | 119,30 | 118,37 | 119,10 | 1,02% | - |
| 14.10.2025 | 117,46 | 118,85 | 117,46 | 117,90 | 0,21% | - |
| 13.10.2025 | 118,16 | 118,47 | 117,30 | 117,65 | -0,73% | - |
| 10.10.2025 | 118,12 | 119,44 | 118,12 | 118,51 | 0,37% | - |
| 09.10.2025 | 117,96 | 118,38 | 117,74 | 118,08 | 0,22% | - |
| 08.10.2025 | 117,04 | 117,98 | 117,03 | 117,82 | 0,56% | - |
| 07.10.2025 | 116,20 | 117,18 | 116,20 | 117,16 | 0,79% | - |
| 06.10.2025 | 116,91 | 116,94 | 115,98 | 116,24 | -0,88% | - |