Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
156,310€
0,26%
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 | 155,77 | 157,70 | 155,77 | 156,44 | 0,13% | - |
| 11.11.2026 | 157,12 | 157,12 | 155,28 | 156,24 | -0,40% | - |
| 10.11.2026 | 156,14 | 157,42 | 155,36 | 156,87 | 0,67% | - |
| 09.11.2026 | 155,77 | 156,07 | 154,77 | 155,82 | 0,26% | 172,00 |
| 06.11.2026 | 157,55 | 157,63 | 153,88 | 155,41 | -1,28% | - |
| 05.11.2026 | 156,82 | 159,63 | 156,03 | 157,43 | 0,54% | 5.200,00 |
| 04.11.2026 | 151,96 | 157,07 | 151,45 | 156,59 | 3,07% | - |
| 03.11.2026 | 153,32 | 154,42 | 151,90 | 151,92 | -1,29% | - |
| 02.11.2026 | 152,28 | 154,01 | 151,80 | 153,91 | 1,11% | - |
| 30.10.2026 | 149,23 | 152,74 | 149,15 | 152,22 | 2,03% | 495,00 |
| 29.10.2026 | 149,27 | 151,04 | 148,59 | 149,19 | -0,07% | - |
| 28.10.2026 | 149,93 | 150,00 | 148,71 | 149,29 | -0,45% | - |
| 27.10.2026 | 150,65 | 150,67 | 149,54 | 149,97 | -0,51% | - |
| 26.10.2026 | 151,37 | 151,49 | 150,35 | 150,74 | -0,23% | - |
| 23.10.2026 | 152,17 | 152,62 | 150,76 | 151,08 | -0,89% | - |
| 22.10.2026 | 148,05 | 152,55 | 148,00 | 152,43 | 2,85% | - |
| 21.10.2026 | 149,37 | 149,37 | 147,90 | 148,20 | -0,66% | - |
| 20.10.2026 | 148,01 | 149,91 | 147,86 | 149,19 | 0,79% | - |
| 19.10.2026 | 148,89 | 148,89 | 147,54 | 148,02 | -0,32% | - |
| 16.10.2026 | 147,37 | 148,99 | 146,36 | 148,49 | 1,18% | 15.400,00 |
| 15.10.2026 | 143,31 | 147,48 | 142,60 | 146,76 | 2,33% | 6.080,00 |
| 14.10.2026 | 141,27 | 143,68 | 141,11 | 143,42 | 1,49% | 750,00 |
| 13.10.2026 | 140,09 | 142,29 | 140,07 | 141,31 | 0,89% | 1.030,00 |
| 12.10.2026 | 139,47 | 140,33 | 139,25 | 140,06 | 0,52% | - |
| 09.10.2026 | 138,83 | 139,87 | 138,30 | 139,33 | 0,51% | - |
| 08.10.2026 | 136,37 | 138,69 | 136,03 | 138,62 | 1,34% | - |
| 07.10.2026 | 135,24 | 137,14 | 135,20 | 136,79 | 1,00% | - |
| 06.10.2026 | 134,62 | 135,87 | 134,62 | 135,44 | 0,55% | - |
| 05.10.2026 | 134,74 | 135,65 | 134,08 | 134,70 | -0,13% | - |
| 02.10.2026 | 134,32 | 135,67 | 133,96 | 134,88 | 0,37% | - |
| 01.10.2026 | 135,57 | 135,57 | 133,58 | 134,38 | -0,87% | - |
| 30.09.2026 | 136,01 | 137,23 | 135,46 | 135,56 | -0,04% | - |
| 29.09.2026 | 137,54 | 137,61 | 135,20 | 135,62 | -1,65% | - |
| 28.09.2026 | 137,41 | 138,94 | 137,24 | 137,89 | 0,17% | - |
| 25.09.2026 | 138,40 | 138,50 | 136,89 | 137,66 | -0,42% | - |
| 24.09.2026 | 136,81 | 138,86 | 136,80 | 138,24 | 0,82% | - |
| 23.09.2026 | 138,64 | 138,79 | 136,64 | 137,11 | -1,25% | - |
| 22.09.2026 | 137,35 | 139,20 | 137,18 | 138,85 | 1,16% | - |
| 21.09.2026 | 136,75 | 137,42 | 135,70 | 137,26 | 0,79% | 104,00 |
| 18.09.2026 | 137,84 | 137,92 | 135,78 | 136,18 | -1,18% | - |
| 17.09.2026 | 138,42 | 138,86 | 137,76 | 137,80 | -0,09% | - |
| 16.09.2026 | 138,65 | 138,73 | 136,95 | 137,92 | -0,34% | - |
| 15.09.2026 | 139,37 | 139,43 | 137,80 | 138,39 | -0,82% | 240,00 |
| 14.09.2026 | 136,17 | 140,04 | 136,09 | 139,53 | 2,32% | - |
| 11.09.2026 | 136,70 | 137,68 | 136,08 | 136,37 | 0,03% | - |
| 10.09.2026 | 137,14 | 137,28 | 136,17 | 136,33 | -0,50% | - |
| 09.09.2026 | 139,39 | 139,41 | 136,94 | 137,02 | -1,60% | - |
| 08.09.2026 | 138,26 | 140,50 | 137,98 | 139,25 | 0,47% | - |
| 07.09.2026 | 139,31 | 139,43 | 137,94 | 138,60 | -0,67% | - |
| 04.09.2026 | 139,11 | 139,65 | 138,31 | 139,53 | 0,37% | - |
| 03.09.2026 | 139,58 | 139,71 | 138,42 | 139,01 | -0,46% | - |
| 02.09.2026 | 139,91 | 140,39 | 138,69 | 139,65 | -0,11% | 42,00 |
| 01.09.2026 | 139,96 | 140,89 | 139,73 | 139,81 | -0,01% | - |
| 31.08.2026 | 140,31 | 140,64 | 139,64 | 139,82 | -0,36% | - |
| 28.08.2026 | 139,95 | 140,57 | 139,58 | 140,33 | 0,26% | - |
| 27.08.2026 | 141,75 | 141,77 | 139,12 | 139,97 | -1,09% | - |
| 26.08.2026 | 141,21 | 142,22 | 141,21 | 141,51 | 0,11% | - |
| 25.08.2026 | 142,43 | 142,55 | 140,47 | 141,35 | -0,59% | - |
| 24.08.2026 | 140,41 | 142,86 | 140,39 | 142,19 | 1,45% | - |
| 21.08.2026 | 139,57 | 140,68 | 139,29 | 140,16 | 0,55% | - |
| 20.08.2026 | 139,03 | 139,72 | 138,80 | 139,40 | 0,17% | - |
| 19.08.2026 | 138,81 | 139,58 | 138,24 | 139,17 | 0,12% | - |
| 18.08.2026 | 138,19 | 139,27 | 137,90 | 139,01 | 0,40% | 990,00 |
| 17.08.2026 | 141,77 | 141,83 | 138,40 | 138,46 | -2,18% | - |
| 14.08.2026 | 142,41 | 142,41 | 141,01 | 141,55 | -0,59% | 139.240,00 |
| 13.08.2026 | 140,68 | 142,88 | 140,53 | 142,39 | 1,37% | - |
| 12.08.2026 | 141,98 | 142,11 | 140,12 | 140,47 | -0,74% | - |
| 11.08.2026 | 143,46 | 143,56 | 141,52 | 141,52 | -1,27% | 3.500,00 |
| 10.08.2026 | 144,57 | 144,79 | 142,46 | 143,34 | -1,00% | 9.300,00 |
| 07.08.2026 | 144,47 | 145,41 | 144,35 | 144,79 | 0,24% | - |
| 06.08.2026 | 144,78 | 146,30 | 144,07 | 144,45 | -0,17% | - |
| 05.08.2026 | 144,13 | 145,32 | 143,84 | 144,70 | 0,58% | - |
| 04.08.2026 | 144,79 | 144,90 | 143,19 | 143,86 | -0,50% | - |
| 03.08.2026 | 145,32 | 145,55 | 144,01 | 144,58 | -0,43% | 10.800,00 |
| 31.07.2026 | 147,00 | 147,03 | 144,22 | 145,21 | -1,13% | - |
| 30.07.2026 | 147,27 | 148,83 | 146,22 | 146,87 | -0,16% | - |
| 29.07.2026 | 147,39 | 148,17 | 145,84 | 147,11 | -0,18% | - |
| 28.07.2026 | 142,54 | 147,76 | 142,54 | 147,37 | 3,16% | - |
| 27.07.2026 | 142,62 | 143,47 | 141,42 | 142,85 | 0,62% | - |
| 24.07.2026 | 140,34 | 142,54 | 140,03 | 141,97 | 1,27% | - |
| 23.07.2026 | 145,10 | 145,14 | 140,07 | 140,19 | -3,72% | 600,00 |
| 22.07.2026 | 144,80 | 147,08 | 144,49 | 145,60 | 0,54% | - |
| 21.07.2026 | 146,21 | 146,22 | 144,31 | 144,82 | -0,60% | - |
| 20.07.2026 | 146,13 | 146,38 | 145,20 | 145,70 | -0,33% | - |
| 17.07.2026 | 144,78 | 147,75 | 144,78 | 146,18 | 0,47% | - |
| 16.07.2026 | 143,32 | 145,57 | 142,43 | 145,49 | 1,44% | - |
| 15.07.2026 | 142,78 | 143,52 | 141,39 | 143,42 | 0,72% | - |
| 14.07.2026 | 143,28 | 143,50 | 141,68 | 142,40 | -0,52% | - |
| 13.07.2026 | 142,76 | 144,29 | 142,62 | 143,15 | -0,34% | 1.312,00 |
| 10.07.2026 | 142,98 | 143,80 | 142,40 | 143,64 | 0,40% | - |
| 09.07.2026 | 144,39 | 144,39 | 142,25 | 143,07 | -0,87% | - |
| 08.07.2026 | 145,77 | 145,97 | 143,80 | 144,32 | -1,05% | - |
| 07.07.2026 | 143,17 | 147,20 | 143,11 | 145,85 | 1,72% | - |
| 06.07.2026 | 144,79 | 145,79 | 142,78 | 143,39 | -1,01% | - |
| 03.07.2026 | 145,93 | 146,03 | 143,52 | 144,86 | -0,34% | - |
| 02.07.2026 | 142,31 | 145,96 | 142,00 | 145,36 | 2,15% | - |
| 01.07.2026 | 142,34 | 142,54 | 141,10 | 142,30 | -0,19% | - |
| 30.06.2026 | 144,45 | 144,45 | 142,20 | 142,57 | -1,14% | - |
| 29.06.2026 | 144,18 | 144,42 | 142,84 | 144,22 | 0,33% | 920,00 |
| 26.06.2026 | 142,59 | 144,52 | 142,49 | 143,74 | 0,37% | - |