Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
136,940€
-1,44%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 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% | - |
| 25.06.2026 | 142,94 | 143,88 | 142,44 | 143,21 | 0,39% | - |
| 24.06.2026 | 139,59 | 143,01 | 139,57 | 142,65 | 2,22% | - |
| 23.06.2026 | 136,45 | 139,86 | 136,08 | 139,55 | 1,72% | - |
| 22.06.2026 | 136,53 | 137,54 | 135,36 | 137,19 | 0,90% | - |
| 19.06.2026 | 137,23 | 137,71 | 135,96 | 135,96 | -1,11% | - |
| 18.06.2026 | 137,60 | 137,70 | 135,71 | 137,48 | 0,31% | 1.332,00 |
| 17.06.2026 | 138,95 | 139,03 | 136,95 | 137,06 | -1,22% | - |
| 16.06.2026 | 138,49 | 139,34 | 137,71 | 138,75 | 0,33% | - |
| 15.06.2026 | 140,41 | 140,70 | 138,28 | 138,30 | -1,06% | - |
| 12.06.2026 | 139,55 | 140,24 | 138,70 | 139,78 | -0,12% | - |
| 11.06.2026 | 138,29 | 140,03 | 138,27 | 139,95 | 1,29% | - |
| 10.06.2026 | 136,87 | 138,85 | 136,81 | 138,17 | 0,72% | - |
| 09.06.2026 | 134,66 | 137,22 | 134,50 | 137,18 | 2,04% | - |
| 08.06.2026 | 134,50 | 135,55 | 134,14 | 134,44 | -0,03% | - |
| 05.06.2026 | 132,98 | 135,32 | 132,93 | 134,48 | 0,88% | - |
| 04.06.2026 | 133,80 | 134,78 | 133,10 | 133,31 | -0,49% | - |
| 03.06.2026 | 134,44 | 135,53 | 133,89 | 133,97 | -0,43% | - |
| 02.06.2026 | 135,80 | 135,89 | 134,34 | 134,55 | -0,75% | - |
| 01.06.2026 | 137,32 | 137,32 | 135,19 | 135,56 | -0,96% | - |
| 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% | - |