Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
136,540€
0,25%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 136,60 | 136,88 | 135,60 | 136,68 | 0,12% | - |
| 03.12.2025 | 136,50 | 137,16 | 135,73 | 136,52 | 0,06% | - |
| 02.12.2025 | 137,60 | 138,22 | 135,85 | 136,44 | -0,71% | - |
| 01.12.2025 | 136,60 | 137,86 | 136,24 | 137,42 | 0,38% | - |
| 28.11.2025 | 137,10 | 137,18 | 136,42 | 136,90 | -0,11% | - |
| 27.11.2025 | 136,28 | 137,19 | 136,28 | 137,05 | 0,42% | - |
| 26.11.2025 | 136,86 | 137,10 | 135,61 | 136,48 | -0,28% | - |
| 25.11.2025 | 135,34 | 136,86 | 135,14 | 136,86 | 1,21% | - |
| 24.11.2025 | 136,88 | 137,11 | 134,88 | 135,22 | -1,13% | - |
| 21.11.2025 | 132,33 | 137,10 | 132,15 | 136,76 | 3,44% | - |
| 20.11.2025 | 134,20 | 134,46 | 132,18 | 132,21 | -1,06% | - |
| 19.11.2025 | 133,51 | 134,19 | 133,15 | 133,63 | -0,13% | - |
| 18.11.2025 | 134,49 | 134,61 | 133,23 | 133,80 | -0,82% | - |
| 17.11.2025 | 136,67 | 136,89 | 134,72 | 134,90 | -1,22% | - |
| 14.11.2025 | 137,63 | 138,49 | 136,37 | 136,57 | -0,60% | - |
| 13.11.2025 | 138,93 | 139,39 | 137,24 | 137,40 | -1,10% | - |
| 12.11.2025 | 138,85 | 139,11 | 138,45 | 138,93 | 0,04% | - |
| 11.11.2025 | 137,77 | 138,96 | 137,57 | 138,87 | 0,65% | 23.500,00 |
| 10.11.2025 | 137,66 | 137,97 | 136,81 | 137,97 | 0,55% | - |
| 07.11.2025 | 135,61 | 137,26 | 134,34 | 137,22 | 1,31% | - |
| 06.11.2025 | 137,30 | 137,44 | 135,04 | 135,44 | -1,63% | - |
| 05.11.2025 | 136,34 | 137,78 | 136,02 | 137,68 | 0,92% | - |
| 04.11.2025 | 134,97 | 136,84 | 134,56 | 136,42 | 0,39% | - |
| 03.11.2025 | 136,33 | 136,76 | 135,56 | 135,89 | -0,26% | - |
| 31.10.2025 | 135,98 | 137,01 | 135,26 | 136,24 | -0,01% | 96,00 |
| 30.10.2025 | 137,34 | 137,55 | 135,94 | 136,26 | -0,58% | 4.202,00 |
| 29.10.2025 | 138,35 | 138,40 | 136,61 | 137,06 | -0,85% | 93,00 |
| 28.10.2025 | 139,17 | 139,34 | 137,96 | 138,24 | -0,83% | - |
| 27.10.2025 | 140,25 | 140,35 | 138,75 | 139,39 | -0,16% | 76,00 |
| 24.10.2025 | 140,69 | 140,81 | 138,86 | 139,61 | -0,58% | - |
| 23.10.2025 | 140,76 | 140,99 | 139,90 | 140,43 | 0,06% | - |
| 22.10.2025 | 140,85 | 141,29 | 139,49 | 140,35 | -0,43% | - |
| 21.10.2025 | 141,97 | 142,18 | 140,80 | 140,95 | -0,60% | - |
| 20.10.2025 | 141,79 | 142,13 | 140,52 | 141,80 | 0,06% | 2.325,00 |
| 17.10.2025 | 138,17 | 141,73 | 137,77 | 141,71 | 2,21% | - |
| 16.10.2025 | 136,83 | 139,66 | 136,83 | 138,65 | 1,34% | 756,00 |
| 15.10.2025 | 136,51 | 137,16 | 135,95 | 136,81 | 0,51% | 176,00 |
| 14.10.2025 | 135,10 | 136,52 | 134,78 | 136,11 | 0,31% | - |
| 13.10.2025 | 135,87 | 136,12 | 135,18 | 135,69 | 0,62% | - |
| 10.10.2025 | 135,83 | 137,14 | 134,76 | 134,85 | -0,67% | - |
| 09.10.2025 | 135,82 | 136,31 | 135,34 | 135,76 | 0,04% | - |
| 08.10.2025 | 135,10 | 136,03 | 134,94 | 135,70 | 0,65% | - |
| 07.10.2025 | 133,76 | 134,93 | 133,58 | 134,82 | 0,84% | 84,00 |
| 06.10.2025 | 134,32 | 134,46 | 133,57 | 133,70 | -0,49% | 60,00 |
| 03.10.2025 | 134,85 | 134,97 | 134,01 | 134,36 | -0,27% | - |
| 02.10.2025 | 134,16 | 134,83 | 133,86 | 134,72 | 0,58% | 180,00 |
| 01.10.2025 | 133,58 | 134,58 | 133,35 | 133,94 | 0,09% | - |
| 30.09.2025 | 132,94 | 133,84 | 131,39 | 133,82 | 0,75% | 144,00 |
| 29.09.2025 | 133,27 | 133,41 | 132,25 | 132,82 | -0,08% | - |
| 26.09.2025 | 133,35 | 133,51 | 132,41 | 132,93 | -0,33% | - |
| 25.09.2025 | 133,56 | 134,30 | 132,75 | 133,37 | -0,03% | - |
| 24.09.2025 | 133,58 | 133,87 | 132,87 | 133,41 | 0,03% | - |
| 23.09.2025 | 133,11 | 134,31 | 133,11 | 133,37 | 0,29% | - |
| 22.09.2025 | 134,81 | 134,90 | 132,98 | 132,98 | -1,47% | - |
| 19.09.2025 | 135,52 | 135,89 | 134,80 | 134,96 | -0,55% | - |
| 18.09.2025 | 136,06 | 136,32 | 135,43 | 135,70 | -0,13% | - |
| 17.09.2025 | 135,46 | 136,35 | 135,22 | 135,88 | 0,30% | - |
| 16.09.2025 | 137,68 | 137,90 | 135,31 | 135,48 | -1,75% | - |
| 15.09.2025 | 137,94 | 139,19 | 137,78 | 137,90 | 0,09% | 2.580,00 |
| 12.09.2025 | 138,91 | 138,99 | 137,69 | 137,78 | -0,86% | 5.880,00 |
| 11.09.2025 | 138,95 | 139,59 | 138,42 | 138,97 | 0,01% | - |
| 10.09.2025 | 140,86 | 140,93 | 138,80 | 138,95 | -1,31% | - |
| 09.09.2025 | 140,51 | 141,28 | 140,15 | 140,79 | 0,06% | - |
| 08.09.2025 | 141,54 | 141,66 | 140,47 | 140,71 | -0,40% | - |
| 05.09.2025 | 141,20 | 141,51 | 140,20 | 141,28 | 0,09% | - |
| 04.09.2025 | 140,06 | 141,78 | 140,04 | 141,16 | 0,66% | - |
| 03.09.2025 | 139,99 | 140,37 | 139,17 | 140,23 | -0,20% | 294,00 |
| 02.09.2025 | 140,43 | 141,42 | 139,81 | 140,51 | -0,40% | 42,00 |
| 01.09.2025 | 141,39 | 141,54 | 140,81 | 141,08 | -0,01% | - |
| 29.08.2025 | 141,95 | 142,25 | 140,96 | 141,10 | -0,61% | - |
| 28.08.2025 | 141,94 | 143,72 | 141,82 | 141,96 | 0,04% | - |
| 27.08.2025 | 141,58 | 142,44 | 141,32 | 141,90 | 0,17% | - |
| 26.08.2025 | 142,22 | 142,78 | 141,18 | 141,66 | -0,60% | - |
| 25.08.2025 | 142,98 | 143,33 | 142,32 | 142,52 | -0,43% | - |
| 22.08.2025 | 143,25 | 143,86 | 142,92 | 143,14 | -0,13% | 29.000,00 |
| 21.08.2025 | 143,66 | 143,90 | 142,77 | 143,32 | -0,37% | - |
| 20.08.2025 | 141,42 | 144,14 | 141,22 | 143,85 | 1,63% | - |
| 19.08.2025 | 139,79 | 142,03 | 139,76 | 141,54 | 1,15% | - |
| 18.08.2025 | 139,71 | 139,95 | 139,28 | 139,93 | 0,21% | - |
| 15.08.2025 | 139,63 | 140,28 | 139,35 | 139,63 | 0,14% | - |
| 14.08.2025 | 139,01 | 139,58 | 138,71 | 139,43 | -0,04% | - |
| 13.08.2025 | 139,05 | 139,49 | 138,51 | 139,49 | 0,37% | - |
| 12.08.2025 | 139,38 | 139,53 | 138,37 | 138,97 | -0,14% | - |
| 11.08.2025 | 139,22 | 139,63 | 138,90 | 139,17 | 0,00% | - |
| 08.08.2025 | 138,30 | 139,57 | 138,28 | 139,17 | 0,57% | - |
| 07.08.2025 | 136,63 | 138,58 | 136,01 | 138,38 | 1,68% | - |
| 06.08.2025 | 137,09 | 137,17 | 135,08 | 136,09 | -0,32% | - |
| 05.08.2025 | 136,19 | 137,05 | 135,31 | 136,53 | 0,46% | - |
| 04.08.2025 | 136,39 | 136,41 | 134,70 | 135,91 | 0,07% | - |
| 01.08.2025 | 137,74 | 137,75 | 135,42 | 135,82 | -1,64% | - |
| 31.07.2025 | 141,71 | 142,07 | 137,85 | 138,09 | -2,75% | - |
| 30.07.2025 | 140,68 | 142,36 | 140,09 | 142,00 | 1,02% | - |
| 29.07.2025 | 141,02 | 141,10 | 140,10 | 140,57 | -0,08% | - |
| 28.07.2025 | 143,88 | 144,12 | 140,12 | 140,68 | -1,68% | - |
| 25.07.2025 | 142,69 | 143,08 | 141,99 | 143,08 | 0,25% | - |
| 24.07.2025 | 142,70 | 143,81 | 141,14 | 142,72 | 0,03% | - |
| 23.07.2025 | 141,43 | 142,68 | 141,10 | 142,68 | 1,66% | 320,00 |
| 22.07.2025 | 139,29 | 140,52 | 138,76 | 140,35 | 0,75% | 20.160,00 |
| 21.07.2025 | 139,71 | 140,08 | 139,27 | 139,31 | -0,16% | - |
| 18.07.2025 | 140,17 | 140,62 | 139,49 | 139,53 | -0,20% | 4.400,00 |