Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
136,850€
-1,45%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 139,11 | 140,08 | 136,86 | 136,87 | -1,66% | - |
| 28.05.2026 | 140,37 | 140,51 | 139,13 | 139,18 | -1,19% | - |
| 27.05.2026 | 137,59 | 141,29 | 137,45 | 140,85 | 2,47% | - |
| 26.05.2026 | 138,95 | 139,06 | 137,25 | 137,45 | -1,34% | 88,00 |
| 25.05.2026 | 138,64 | 139,47 | 138,19 | 139,32 | 1,18% | - |
| 22.05.2026 | 138,01 | 138,62 | 137,56 | 137,69 | -0,20% | - |
| 21.05.2026 | 136,85 | 138,31 | 136,16 | 137,97 | 0,54% | - |
| 20.05.2026 | 135,77 | 137,46 | 134,74 | 137,23 | 0,92% | - |
| 19.05.2026 | 134,81 | 136,54 | 134,74 | 135,98 | 0,80% | - |
| 18.05.2026 | 132,81 | 135,13 | 132,33 | 134,90 | 1,08% | - |
| 15.05.2026 | 131,79 | 133,65 | 131,79 | 133,46 | 0,49% | 2.025,00 |
| 14.05.2026 | 132,57 | 133,38 | 132,20 | 132,81 | 0,20% | - |
| 13.05.2026 | 133,19 | 133,42 | 131,69 | 132,55 | -0,40% | - |
| 12.05.2026 | 131,80 | 133,15 | 131,20 | 133,08 | 0,64% | - |
| 11.05.2026 | 134,52 | 134,62 | 131,95 | 132,23 | -1,99% | 33.220,00 |
| 08.05.2026 | 135,09 | 135,09 | 134,26 | 134,91 | -0,04% | - |
| 07.05.2026 | 137,33 | 137,72 | 134,88 | 134,97 | -1,75% | - |
| 06.05.2026 | 134,54 | 137,57 | 134,54 | 137,38 | 2,39% | 510,00 |
| 05.05.2026 | 132,38 | 134,45 | 131,99 | 134,17 | 1,96% | - |
| 04.05.2026 | 134,22 | 134,30 | 131,23 | 131,59 | -1,53% | - |
| 30.04.2026 | 130,75 | 133,72 | 130,51 | 133,63 | 1,92% | - |
| 29.04.2026 | 133,35 | 133,44 | 130,87 | 131,11 | -1,51% | 20,00 |
| 28.04.2026 | 132,47 | 133,76 | 132,19 | 133,12 | 0,38% | - |
| 27.04.2026 | 133,22 | 133,24 | 132,24 | 132,61 | -0,63% | - |
| 24.04.2026 | 132,55 | 133,86 | 132,03 | 133,45 | 0,77% | - |
| 23.04.2026 | 131,59 | 133,73 | 131,49 | 132,43 | 0,33% | - |
| 22.04.2026 | 132,30 | 132,44 | 130,25 | 131,99 | -0,07% | - |
| 21.04.2026 | 134,56 | 134,56 | 131,70 | 132,08 | -1,68% | - |
| 20.04.2026 | 134,26 | 134,68 | 133,96 | 134,34 | -0,63% | - |
| 17.04.2026 | 133,01 | 135,64 | 132,80 | 135,19 | 1,65% | - |
| 16.04.2026 | 133,63 | 134,02 | 132,73 | 133,00 | -0,34% | - |
| 15.04.2026 | 134,09 | 134,36 | 133,16 | 133,46 | -0,46% | - |
| 14.04.2026 | 133,60 | 134,54 | 133,36 | 134,08 | 0,19% | - |
| 13.04.2026 | 133,40 | 133,82 | 132,89 | 133,82 | -0,43% | - |
| 10.04.2026 | 134,93 | 136,09 | 134,28 | 134,40 | -0,36% | - |
| 09.04.2026 | 135,26 | 135,49 | 133,25 | 134,89 | -0,32% | 9.600,00 |
| 08.04.2026 | 134,86 | 136,13 | 134,20 | 135,32 | 3,12% | 3.200,00 |
| 07.04.2026 | 132,01 | 133,56 | 130,16 | 131,22 | -0,50% | - |
| 02.04.2026 | 130,45 | 132,30 | 130,13 | 131,88 | 0,04% | - |
| 01.04.2026 | 131,81 | 132,50 | 130,61 | 131,83 | 0,53% | - |
| 31.03.2026 | 130,97 | 132,10 | 129,82 | 131,14 | 0,79% | - |
| 30.03.2026 | 129,35 | 130,93 | 129,21 | 130,11 | 0,82% | - |
| 27.03.2026 | 129,90 | 130,13 | 128,70 | 129,05 | -0,50% | 825,00 |
| 26.03.2026 | 129,53 | 131,22 | 129,43 | 129,70 | -0,15% | - |
| 25.03.2026 | 129,47 | 130,06 | 129,07 | 129,90 | 0,60% | 1.850,00 |
| 24.03.2026 | 128,53 | 129,57 | 128,33 | 129,13 | 0,11% | 270,00 |
| 23.03.2026 | 127,55 | 130,32 | 126,34 | 128,99 | 0,21% | - |
| 20.03.2026 | 130,31 | 131,42 | 128,24 | 128,72 | -1,17% | - |
| 19.03.2026 | 132,59 | 132,61 | 129,53 | 130,24 | -1,58% | - |
| 18.03.2026 | 136,44 | 136,53 | 132,23 | 132,33 | -2,43% | - |
| 17.03.2026 | 135,84 | 136,65 | 135,55 | 135,63 | -0,35% | - |
| 16.03.2026 | 136,79 | 137,09 | 135,80 | 136,10 | -0,07% | - |
| 13.03.2026 | 136,03 | 137,01 | 134,21 | 136,19 | 0,07% | - |
| 12.03.2026 | 136,00 | 137,03 | 135,63 | 136,10 | -0,48% | - |
| 11.03.2026 | 137,84 | 137,86 | 135,98 | 136,76 | -0,45% | - |
| 10.03.2026 | 139,47 | 140,00 | 136,61 | 137,38 | -1,55% | - |
| 09.03.2026 | 137,88 | 139,97 | 137,27 | 139,54 | -0,91% | - |
| 06.03.2026 | 141,50 | 141,57 | 139,37 | 140,82 | -0,39% | 12.400,00 |
| 05.03.2026 | 142,39 | 143,27 | 140,83 | 141,37 | -1,34% | - |
| 04.03.2026 | 142,72 | 144,71 | 142,52 | 143,29 | -0,16% | - |
| 03.03.2026 | 146,89 | 146,93 | 142,73 | 143,52 | -3,12% | 860,00 |
| 02.03.2026 | 149,27 | 151,66 | 147,74 | 148,14 | -2,20% | - |
| 27.02.2026 | 150,36 | 152,08 | 149,80 | 151,48 | 0,80% | - |
| 26.02.2026 | 149,78 | 150,45 | 149,73 | 150,28 | -0,08% | - |
| 25.02.2026 | 154,70 | 154,78 | 149,29 | 150,40 | -2,80% | - |
| 24.02.2026 | 153,28 | 155,61 | 153,23 | 154,74 | 0,95% | - |
| 23.02.2026 | 152,50 | 153,39 | 152,11 | 153,29 | 0,11% | - |
| 20.02.2026 | 151,51 | 153,36 | 151,41 | 153,12 | 0,94% | 637,00 |
| 19.02.2026 | 151,46 | 151,73 | 150,34 | 151,69 | 0,33% | - |
| 18.02.2026 | 151,45 | 153,37 | 150,34 | 151,19 | -0,07% | - |
| 17.02.2026 | 151,09 | 152,20 | 150,93 | 151,29 | 0,08% | - |
| 16.02.2026 | 150,48 | 151,50 | 150,17 | 151,17 | 0,49% | - |
| 13.02.2026 | 149,42 | 152,38 | 149,07 | 150,44 | 0,17% | - |
| 12.02.2026 | 150,66 | 152,68 | 149,96 | 150,18 | -0,17% | 1.530,00 |
| 11.02.2026 | 148,33 | 150,60 | 148,12 | 150,43 | 1,33% | - |
| 10.02.2026 | 146,96 | 148,49 | 146,87 | 148,46 | 1,08% | - |
| 09.02.2026 | 148,46 | 148,59 | 146,51 | 146,87 | -0,90% | - |
| 06.02.2026 | 147,33 | 148,46 | 146,27 | 148,21 | 0,61% | - |
| 05.02.2026 | 147,53 | 147,67 | 146,44 | 147,31 | -0,09% | - |
| 04.02.2026 | 143,17 | 147,96 | 143,15 | 147,45 | 3,21% | 4.500,00 |
| 03.02.2026 | 142,95 | 143,51 | 141,59 | 142,87 | 0,07% | - |
| 02.02.2026 | 140,26 | 143,18 | 140,09 | 142,77 | 0,88% | - |
| 30.01.2026 | 140,41 | 141,75 | 140,19 | 141,53 | 0,40% | - |
| 29.01.2026 | 138,73 | 141,05 | 138,61 | 140,97 | 1,78% | - |
| 28.01.2026 | 138,34 | 138,83 | 137,28 | 138,50 | 0,62% | - |
| 27.01.2026 | 139,23 | 139,35 | 137,39 | 137,64 | -0,94% | - |
| 26.01.2026 | 139,05 | 139,51 | 137,97 | 138,95 | -0,14% | - |
| 23.01.2026 | 140,32 | 140,32 | 138,63 | 139,15 | -0,63% | 2.940,00 |
| 22.01.2026 | 140,40 | 140,71 | 139,34 | 140,03 | -0,33% | 420,00 |
| 21.01.2026 | 138,74 | 140,67 | 137,46 | 140,49 | 1,56% | - |
| 20.01.2026 | 138,36 | 139,01 | 137,87 | 138,33 | -0,42% | - |
| 19.01.2026 | 138,74 | 139,40 | 138,38 | 138,92 | -1,06% | - |
| 16.01.2026 | 140,52 | 140,94 | 139,72 | 140,41 | 0,05% | - |
| 15.01.2026 | 141,25 | 141,33 | 140,30 | 140,34 | -0,45% | - |
| 14.01.2026 | 139,73 | 141,04 | 139,62 | 140,97 | 0,96% | - |
| 13.01.2026 | 139,95 | 140,61 | 138,99 | 139,63 | -0,13% | - |
| 12.01.2026 | 139,10 | 139,81 | 138,59 | 139,81 | 0,49% | - |
| 09.01.2026 | 136,72 | 139,15 | 136,39 | 139,13 | 1,99% | - |
| 08.01.2026 | 133,51 | 136,43 | 133,47 | 136,42 | 1,96% | - |
| 07.01.2026 | 135,96 | 136,10 | 133,30 | 133,80 | -1,69% | - |