Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
£130,545
0,34%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 130,77 | 131,74 | 130,66 | 131,17 | 0,82% | - |
| 11.11.2026 | 131,08 | 131,08 | 129,80 | 130,11 | -0,74% | - |
| 10.11.2026 | 130,43 | 131,40 | 129,91 | 131,07 | 1,08% | - |
| 09.11.2026 | 129,94 | 130,12 | 129,19 | 129,68 | -0,39% | - |
| 06.11.2026 | 130,83 | 130,83 | 106,30 | 130,19 | -1,35% | - |
| 05.11.2026 | 131,05 | 132,95 | 108,58 | 131,97 | 1,11% | - |
| 04.11.2026 | 126,92 | 130,94 | 106,24 | 130,53 | 2,59% | - |
| 03.11.2026 | 127,89 | 128,85 | 126,96 | 127,24 | -0,77% | - |
| 02.11.2026 | 126,75 | 128,46 | 126,75 | 128,22 | 1,05% | - |
| 30.10.2026 | 124,88 | 127,29 | 114,25 | 126,89 | 1,97% | - |
| 29.10.2026 | 124,66 | 126,37 | 124,05 | 124,44 | -0,50% | - |
| 28.10.2026 | 125,32 | 125,63 | 124,51 | 125,06 | -0,51% | - |
| 27.10.2026 | 126,17 | 126,17 | 125,25 | 125,70 | -0,73% | - |
| 26.10.2026 | 126,84 | 126,92 | 126,09 | 126,62 | 0,14% | - |
| 23.10.2026 | 127,27 | 127,78 | 126,26 | 126,44 | -0,41% | - |
| 22.10.2026 | 124,36 | 126,98 | 124,36 | 126,97 | 1,90% | - |
| 21.10.2026 | 124,99 | 125,11 | 124,38 | 124,59 | -0,67% | - |
| 20.10.2026 | 124,77 | 126,00 | 124,77 | 125,44 | 0,21% | - |
| 19.10.2026 | 125,10 | 125,27 | 124,29 | 125,17 | -0,17% | - |
| 16.10.2026 | 124,09 | 125,42 | 123,59 | 125,38 | 0,98% | - |
| 15.10.2026 | 121,60 | 124,74 | 121,60 | 124,17 | 2,26% | - |
| 14.10.2026 | 119,49 | 121,42 | 119,36 | 121,42 | 1,74% | - |
| 13.10.2026 | 118,63 | 120,31 | 118,63 | 119,34 | 0,87% | - |
| 12.10.2026 | 117,85 | 118,55 | 117,68 | 118,31 | 0,61% | - |
| 09.10.2026 | 117,60 | 118,61 | 117,15 | 117,59 | 0,56% | - |
| 08.10.2026 | 115,48 | 117,50 | 115,46 | 116,95 | 0,97% | - |
| 07.10.2026 | 114,69 | 115,97 | 114,69 | 115,83 | 0,68% | - |
| 06.10.2026 | 114,59 | 115,38 | 114,41 | 115,05 | 1,07% | - |
| 05.10.2026 | 114,14 | 114,98 | 113,75 | 113,83 | -0,51% | - |
| 02.10.2026 | 114,44 | 115,32 | 114,32 | 114,41 | 0,18% | - |
| 01.10.2026 | 115,31 | 115,48 | 113,94 | 114,21 | -1,62% | - |
| 30.09.2026 | 116,25 | 117,36 | 95,55 | 116,09 | -0,01% | - |
| 29.09.2026 | 118,03 | 118,03 | 116,05 | 116,10 | -1,60% | - |
| 28.09.2026 | 118,14 | 119,32 | 117,67 | 117,99 | 0,07% | - |
| 25.09.2026 | 118,99 | 119,01 | 117,90 | 117,90 | -0,57% | - |
| 24.09.2026 | 117,85 | 119,39 | 117,85 | 118,58 | 0,57% | - |
| 23.09.2026 | 118,93 | 118,93 | 117,82 | 117,90 | -0,74% | - |
| 22.09.2026 | 117,68 | 119,33 | 117,67 | 118,78 | 0,95% | - |
| 21.09.2026 | 117,39 | 117,80 | 116,43 | 117,66 | 0,73% | - |
| 18.09.2026 | 118,34 | 118,34 | 116,67 | 116,81 | -1,62% | - |
| 17.09.2026 | 118,60 | 119,31 | 117,98 | 118,74 | 0,31% | - |
| 16.09.2026 | 118,60 | 118,60 | 117,37 | 118,36 | -0,05% | - |
| 15.09.2026 | 119,19 | 119,19 | 117,94 | 118,42 | -0,84% | - |
| 14.09.2026 | 116,69 | 119,86 | 116,69 | 119,43 | 2,01% | - |
| 11.09.2026 | 117,42 | 118,15 | 117,06 | 117,07 | -0,21% | - |
| 10.09.2026 | 117,66 | 117,88 | 117,03 | 117,33 | -0,33% | - |
| 09.09.2026 | 119,47 | 119,52 | 117,65 | 117,71 | -1,88% | - |
| 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% | - |