Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
£121,963
-0,63%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 122,58 | 122,74 | 121,47 | 121,87 | -0,71% | - |
| 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% | - |
| 21.04.2026 | 117,04 | 117,04 | 115,03 | 115,04 | -1,63% | - |
| 20.04.2026 | 116,89 | 117,26 | 105,26 | 116,94 | -0,87% | - |
| 17.04.2026 | 115,93 | 118,03 | 115,80 | 117,97 | 1,91% | - |
| 16.04.2026 | 116,21 | 116,51 | 115,64 | 115,75 | -0,35% | - |
| 15.04.2026 | 116,54 | 116,74 | 115,75 | 116,16 | -0,62% | - |
| 14.04.2026 | 116,41 | 117,11 | 116,23 | 116,88 | 0,73% | - |
| 13.04.2026 | 116,41 | 116,41 | 115,62 | 116,04 | -1,20% | - |
| 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% | - |