Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
£117,579
-2,00%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 119,47 | 119,52 | 117,67 | 117,77 | -1,83% | - |
| 08.09.2026 | 118,65 | 120,57 | 118,65 | 119,97 | 0,91% | - |
| 07.09.2026 | 119,70 | 119,70 | 118,49 | 118,89 | -0,83% | - |
| 04.09.2026 | 119,09 | 119,89 | 118,74 | 119,89 | 0,43% | - |
| 03.09.2026 | 120,02 | 120,10 | 119,11 | 119,37 | -0,37% | - |
| 02.09.2026 | 120,03 | 120,34 | 119,04 | 119,82 | -0,21% | - |
| 01.09.2026 | 119,90 | 120,69 | 119,73 | 120,07 | 0,04% | - |
| 31.08.2026 | 120,23 | 120,45 | 119,96 | 120,02 | -0,03% | - |
| 28.08.2026 | 120,09 | 120,48 | 119,63 | 120,06 | 0,22% | - |
| 27.08.2026 | 121,17 | 121,17 | 119,29 | 119,80 | -1,36% | - |
| 26.08.2026 | 121,03 | 121,82 | 120,91 | 121,45 | 0,62% | - |
| 25.08.2026 | 121,83 | 121,83 | 120,20 | 120,70 | -0,82% | - |
| 24.08.2026 | 120,25 | 121,71 | 120,25 | 121,70 | 1,18% | - |
| 21.08.2026 | 119,66 | 120,52 | 119,33 | 120,27 | 0,67% | - |
| 20.08.2026 | 119,47 | 119,65 | 118,92 | 119,47 | 0,23% | - |
| 19.08.2026 | 118,95 | 119,48 | 118,33 | 119,19 | 0,28% | - |
| 18.08.2026 | 118,43 | 119,08 | 117,99 | 118,86 | 0,38% | - |
| 17.08.2026 | 121,21 | 121,21 | 118,29 | 118,42 | -2,07% | - |
| 14.08.2026 | 121,65 | 121,70 | 120,49 | 120,92 | -0,50% | - |
| 13.08.2026 | 120,24 | 122,05 | 120,09 | 121,52 | 1,34% | - |
| 12.08.2026 | 121,35 | 121,36 | 107,84 | 119,92 | -1,14% | - |
| 11.08.2026 | 122,52 | 122,61 | 121,30 | 121,30 | -0,85% | - |
| 10.08.2026 | 123,85 | 123,89 | 121,76 | 122,34 | -1,60% | - |
| 07.08.2026 | 123,87 | 124,67 | 123,64 | 124,33 | 0,28% | - |
| 06.08.2026 | 124,41 | 125,46 | 123,40 | 123,98 | -0,01% | - |
| 05.08.2026 | 123,50 | 124,57 | 123,43 | 123,98 | 0,75% | - |
| 04.08.2026 | 124,00 | 124,00 | 122,60 | 123,06 | -0,57% | - |
| 03.08.2026 | 124,27 | 124,71 | 123,28 | 123,77 | -0,29% | - |
| 31.07.2026 | 125,38 | 125,38 | 123,39 | 124,13 | -0,93% | - |
| 30.07.2026 | 126,49 | 127,53 | 125,30 | 125,30 | -0,89% | - |
| 29.07.2026 | 126,47 | 126,52 | 124,92 | 126,43 | 0,14% | - |
| 28.07.2026 | 122,55 | 126,41 | 122,55 | 126,25 | 3,27% | - |
| 27.07.2026 | 122,04 | 122,58 | 120,91 | 122,25 | 0,81% | - |
| 24.07.2026 | 119,73 | 121,49 | 119,73 | 121,27 | 1,01% | - |
| 23.07.2026 | 123,03 | 123,05 | 109,74 | 120,06 | -3,42% | - |
| 22.07.2026 | 123,51 | 125,42 | 123,28 | 124,31 | 0,81% | - |
| 21.07.2026 | 123,75 | 123,98 | 123,17 | 123,31 | -0,90% | - |
| 20.07.2026 | 124,04 | 124,47 | 123,37 | 124,43 | -0,07% | - |
| 17.07.2026 | 123,41 | 125,61 | 123,41 | 124,52 | 1,15% | - |
| 16.07.2026 | 121,26 | 123,10 | 120,68 | 123,10 | 1,19% | - |
| 15.07.2026 | 121,41 | 121,90 | 120,48 | 121,66 | -0,19% | - |
| 14.07.2026 | 121,86 | 122,49 | 120,84 | 121,89 | -0,15% | - |
| 13.07.2026 | 121,95 | 123,59 | 121,78 | 122,07 | -0,03% | - |
| 10.07.2026 | 122,06 | 122,35 | 121,26 | 122,11 | 0,10% | - |
| 09.07.2026 | 122,58 | 122,74 | 121,47 | 121,98 | -0,62% | - |
| 08.07.2026 | 124,55 | 124,55 | 122,73 | 122,74 | -1,82% | - |
| 07.07.2026 | 122,46 | 125,76 | 122,46 | 125,02 | 2,20% | - |
| 06.07.2026 | 123,98 | 124,84 | 122,08 | 122,33 | -1,57% | - |
| 03.07.2026 | 124,83 | 124,83 | 123,02 | 124,28 | -0,33% | - |
| 02.07.2026 | 121,63 | 124,96 | 121,63 | 124,70 | 2,07% | - |
| 01.07.2026 | 122,43 | 122,52 | 121,36 | 122,17 | -0,50% | - |
| 30.06.2026 | 124,15 | 124,15 | 122,58 | 122,79 | -1,18% | - |
| 29.06.2026 | 124,43 | 124,50 | 123,27 | 124,25 | 0,04% | - |
| 26.06.2026 | 123,41 | 124,61 | 123,41 | 124,21 | 0,51% | - |
| 25.06.2026 | 122,94 | 123,89 | 122,76 | 123,58 | 0,29% | - |
| 24.06.2026 | 120,30 | 123,24 | 120,30 | 123,22 | 2,30% | - |
| 23.06.2026 | 117,55 | 120,54 | 117,55 | 120,45 | 1,51% | - |
| 22.06.2026 | 118,23 | 118,69 | 117,33 | 118,65 | 0,58% | - |
| 19.06.2026 | 118,98 | 119,35 | 117,87 | 117,97 | -0,89% | - |
| 18.06.2026 | 119,09 | 119,10 | 117,65 | 119,03 | -0,18% | - |
| 17.06.2026 | 120,24 | 120,24 | 118,88 | 119,24 | -0,85% | - |
| 16.06.2026 | 119,71 | 120,44 | 119,06 | 120,26 | 0,28% | - |
| 15.06.2026 | 121,09 | 121,53 | 119,92 | 119,93 | -0,55% | - |
| 12.06.2026 | 120,34 | 121,04 | 119,75 | 120,59 | 0,67% | - |
| 11.06.2026 | 119,56 | 120,74 | 119,56 | 119,79 | 0,09% | - |
| 10.06.2026 | 118,13 | 119,71 | 118,13 | 119,68 | 1,39% | - |
| 09.06.2026 | 116,24 | 118,18 | 116,24 | 118,04 | 1,43% | - |
| 08.06.2026 | 116,15 | 117,09 | 116,13 | 116,38 | -0,32% | - |
| 05.06.2026 | 115,14 | 116,91 | 115,14 | 116,75 | 1,35% | - |
| 04.06.2026 | 115,74 | 116,58 | 115,16 | 115,19 | -0,56% | - |
| 03.06.2026 | 116,03 | 117,05 | 115,72 | 115,84 | -0,47% | - |
| 02.06.2026 | 117,44 | 117,44 | 116,09 | 116,39 | -0,61% | - |
| 01.06.2026 | 118,70 | 118,75 | 116,91 | 117,10 | -2,09% | - |
| 29.05.2026 | 120,68 | 121,53 | 118,94 | 119,60 | -0,98% | - |
| 28.05.2026 | 121,61 | 121,65 | 120,76 | 120,79 | -1,13% | - |
| 27.05.2026 | 119,01 | 122,35 | 119,01 | 122,16 | 2,91% | - |
| 26.05.2026 | 119,91 | 120,04 | 118,70 | 118,71 | -1,09% | - |
| 25.05.2026 | 119,88 | 120,20 | 119,59 | 120,02 | 0,96% | - |
| 22.05.2026 | 119,30 | 119,64 | 118,83 | 118,88 | 0,08% | - |
| 21.05.2026 | 118,16 | 119,03 | 117,74 | 118,79 | 0,26% | - |
| 20.05.2026 | 117,72 | 118,84 | 116,70 | 118,48 | 0,39% | - |
| 19.05.2026 | 117,39 | 118,33 | 117,31 | 118,02 | 0,87% | - |
| 18.05.2026 | 115,52 | 117,54 | 115,52 | 117,01 | 0,55% | - |
| 15.05.2026 | 115,37 | 116,40 | 115,37 | 116,37 | 0,88% | - |
| 14.05.2026 | 114,98 | 115,52 | 114,60 | 115,36 | 0,85% | - |
| 13.05.2026 | 115,52 | 115,52 | 114,05 | 114,39 | -0,75% | - |
| 12.05.2026 | 113,98 | 115,32 | 113,85 | 115,25 | 0,94% | - |
| 11.05.2026 | 116,43 | 116,43 | 114,00 | 114,17 | -1,77% | - |
| 08.05.2026 | 116,59 | 116,71 | 116,03 | 116,23 | -0,59% | - |
| 07.05.2026 | 118,81 | 118,95 | 116,88 | 116,92 | -1,54% | - |
| 06.05.2026 | 116,56 | 118,84 | 116,49 | 118,75 | 2,69% | - |
| 05.05.2026 | 114,31 | 115,72 | 114,31 | 115,64 | 1,67% | - |
| 04.05.2026 | 115,66 | 115,66 | 113,73 | 113,74 | -1,28% | - |
| 30.04.2026 | 113,22 | 115,30 | 113,21 | 115,21 | 1,09% | - |
| 29.04.2026 | 115,42 | 115,42 | 113,61 | 113,97 | -1,37% | - |
| 28.04.2026 | 114,64 | 115,97 | 114,48 | 115,56 | 0,75% | - |
| 27.04.2026 | 115,31 | 115,39 | 114,52 | 114,70 | -0,74% | - |
| 24.04.2026 | 115,06 | 116,15 | 114,56 | 115,55 | 0,11% | - |
| 23.04.2026 | 114,21 | 115,52 | 114,21 | 115,43 | 1,68% | - |
| 22.04.2026 | 114,80 | 114,80 | 113,13 | 113,52 | -1,31% | - |