Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
136,800€
0,94%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 136,17 | 137,16 | 135,98 | 136,35 | 0,61% | 40,00 |
| 14.10.2025 | 134,92 | 136,51 | 134,78 | 135,52 | -0,04% | - |
| 13.10.2025 | 135,83 | 136,13 | 135,18 | 135,57 | 0,36% | - |
| 10.10.2025 | 135,74 | 137,14 | 134,98 | 135,09 | -0,76% | - |
| 09.10.2025 | 135,75 | 136,13 | 135,50 | 136,13 | 0,32% | 10,00 |
| 08.10.2025 | 135,03 | 136,01 | 134,84 | 135,69 | 0,86% | 7,00 |
| 07.10.2025 | 133,68 | 134,77 | 133,58 | 134,53 | 0,20% | 195,00 |
| 06.10.2025 | 134,42 | 134,45 | 133,65 | 134,26 | 0,04% | - |
| 03.10.2025 | 134,75 | 134,95 | 134,15 | 134,21 | -0,11% | 81,00 |
| 02.10.2025 | 134,15 | 134,60 | 134,02 | 134,36 | 0,67% | - |
| 01.10.2025 | 133,51 | 134,68 | 133,42 | 133,47 | 0,13% | 134,00 |
| 30.09.2025 | 132,81 | 133,37 | 131,39 | 133,30 | 0,27% | 233,00 |
| 29.09.2025 | 133,16 | 133,41 | 132,25 | 132,94 | 0,25% | 66,00 |
| 26.09.2025 | 133,28 | 133,46 | 132,41 | 132,61 | -0,37% | - |
| 25.09.2025 | 133,58 | 134,30 | 132,97 | 133,10 | -0,33% | 2,00 |
| 24.09.2025 | 133,38 | 133,70 | 133,34 | 133,54 | -0,13% | - |
| 23.09.2025 | 133,18 | 134,33 | 133,18 | 133,71 | -0,34% | - |
| 22.09.2025 | 134,86 | 134,88 | 134,05 | 134,17 | -0,64% | 19,00 |
| 19.09.2025 | 135,50 | 135,94 | 134,95 | 135,04 | -0,49% | 7,00 |
| 18.09.2025 | 136,03 | 136,31 | 135,45 | 135,70 | -0,18% | 46,00 |
| 17.09.2025 | 135,60 | 136,11 | 135,27 | 135,94 | -0,40% | - |
| 16.09.2025 | 137,97 | 138,04 | 135,86 | 136,49 | -1,00% | 1,00 |
| 15.09.2025 | 137,97 | 139,19 | 137,79 | 137,87 | -0,23% | 37,00 |
| 12.09.2025 | 138,84 | 138,89 | 137,78 | 138,19 | -0,55% | 60,00 |
| 11.09.2025 | 138,98 | 139,59 | 138,85 | 138,95 | -0,97% | - |
| 10.09.2025 | 140,79 | 141,04 | 139,63 | 140,31 | -0,27% | 20,00 |
| 09.09.2025 | 140,60 | 141,28 | 140,15 | 140,69 | -0,12% | 1,00 |
| 08.09.2025 | 141,27 | 141,55 | 140,49 | 140,86 | -0,25% | 2,00 |
| 05.09.2025 | 141,36 | 141,50 | 140,20 | 141,22 | 0,03% | 96,00 |
| 04.09.2025 | 140,23 | 141,78 | 140,15 | 141,18 | 0,66% | 2,00 |
| 03.09.2025 | 140,31 | 140,48 | 139,17 | 140,25 | -0,23% | - |
| 02.09.2025 | 140,74 | 141,42 | 139,93 | 140,57 | -0,38% | - |
| 01.09.2025 | 141,21 | 141,54 | 140,81 | 141,11 | -0,04% | 85,00 |
| 29.08.2025 | 141,88 | 142,25 | 140,98 | 141,17 | -0,56% | 41,00 |
| 28.08.2025 | 142,52 | 143,72 | 141,83 | 141,96 | -0,02% | 1,00 |
| 27.08.2025 | 141,65 | 142,42 | 141,39 | 141,99 | 0,21% | - |
| 26.08.2025 | 142,32 | 142,78 | 141,27 | 141,69 | -0,60% | 17,00 |
| 25.08.2025 | 142,95 | 143,48 | 142,18 | 142,54 | -0,38% | 210,00 |
| 22.08.2025 | 143,22 | 143,88 | 142,74 | 143,09 | -0,16% | 55,00 |
| 21.08.2025 | 143,77 | 143,81 | 142,77 | 143,32 | -0,38% | 4,00 |
| 20.08.2025 | 141,35 | 144,18 | 141,14 | 143,87 | 1,71% | 77,00 |
| 19.08.2025 | 139,83 | 142,04 | 139,79 | 141,45 | 1,09% | 65,00 |
| 18.08.2025 | 139,91 | 139,97 | 139,26 | 139,93 | 0,20% | 11,00 |
| 15.08.2025 | 139,62 | 140,28 | 139,39 | 139,65 | 0,18% | 58,00 |
| 14.08.2025 | 139,21 | 139,58 | 138,74 | 139,40 | -0,11% | 2,00 |
| 13.08.2025 | 138,89 | 139,56 | 138,50 | 139,56 | 0,41% | 1,00 |
| 12.08.2025 | 139,39 | 139,53 | 138,37 | 138,99 | -0,07% | 2,00 |
| 11.08.2025 | 139,35 | 139,63 | 138,91 | 139,09 | -0,03% | 19,00 |
| 08.08.2025 | 138,30 | 139,57 | 138,27 | 139,13 | 0,56% | 110,00 |
| 07.08.2025 | 136,55 | 138,62 | 136,18 | 138,35 | 1,62% | 41,00 |
| 06.08.2025 | 137,15 | 137,17 | 135,21 | 136,14 | -0,31% | - |
| 05.08.2025 | 136,13 | 137,05 | 135,31 | 136,57 | 0,51% | 166,00 |
| 04.08.2025 | 136,28 | 136,34 | 134,71 | 135,88 | -0,01% | 257,00 |
| 01.08.2025 | 137,48 | 137,56 | 135,34 | 135,90 | -1,56% | 296,00 |
| 31.07.2025 | 142,07 | 142,29 | 137,85 | 138,05 | -2,66% | 11,00 |
| 30.07.2025 | 140,56 | 142,44 | 140,43 | 141,82 | 0,87% | - |
| 29.07.2025 | 140,91 | 141,10 | 140,11 | 140,60 | -0,02% | 60,00 |
| 28.07.2025 | 143,97 | 144,13 | 140,15 | 140,63 | -1,70% | 19,00 |
| 25.07.2025 | 142,73 | 143,06 | 141,99 | 143,06 | 0,20% | 72,00 |
| 24.07.2025 | 142,65 | 143,81 | 142,42 | 142,77 | 0,08% | 48,00 |
| 23.07.2025 | 141,22 | 142,65 | 141,08 | 142,65 | 1,64% | 15,00 |
| 22.07.2025 | 139,22 | 140,56 | 138,76 | 140,35 | 0,78% | 405,00 |
| 21.07.2025 | 139,52 | 140,10 | 139,27 | 139,27 | -0,21% | 194,00 |
| 18.07.2025 | 140,07 | 140,63 | 139,50 | 139,57 | -0,09% | 29,00 |
| 17.07.2025 | 140,07 | 140,15 | 139,14 | 139,69 | -0,03% | 230,00 |
| 16.07.2025 | 139,07 | 140,16 | 138,64 | 139,73 | 0,23% | 3,00 |
| 15.07.2025 | 140,47 | 140,53 | 139,22 | 139,41 | -0,60% | 77,00 |
| 14.07.2025 | 139,40 | 140,40 | 139,19 | 140,25 | 0,07% | 14,00 |
| 11.07.2025 | 141,63 | 141,66 | 139,93 | 140,15 | -1,30% | - |
| 10.07.2025 | 140,79 | 142,11 | 140,68 | 141,99 | 0,65% | - |
| 09.07.2025 | 141,06 | 141,62 | 140,34 | 141,07 | -0,13% | 43,00 |
| 08.07.2025 | 140,62 | 141,36 | 139,73 | 141,25 | 0,69% | 11,00 |
| 07.07.2025 | 140,85 | 141,09 | 140,20 | 140,28 | -0,04% | 75,00 |
| 04.07.2025 | 140,77 | 141,43 | 140,18 | 140,33 | -0,67% | 2,00 |
| 03.07.2025 | 140,79 | 141,41 | 140,69 | 141,28 | 0,41% | 2,00 |
| 02.07.2025 | 141,28 | 141,44 | 139,94 | 140,70 | -0,16% | 1,00 |
| 01.07.2025 | 138,46 | 141,06 | 138,32 | 140,92 | 1,74% | 58,00 |
| 30.06.2025 | 138,29 | 139,06 | 137,85 | 138,51 | 0,34% | 61,00 |
| 27.06.2025 | 137,97 | 138,61 | 137,39 | 138,04 | 0,25% | - |
| 26.06.2025 | 137,85 | 138,20 | 137,16 | 137,70 | 0,07% | - |
| 25.06.2025 | 140,54 | 140,67 | 137,54 | 137,60 | -2,08% | 1,00 |
| 24.06.2025 | 141,99 | 142,11 | 140,09 | 140,53 | -0,04% | - |
| 23.06.2025 | 140,40 | 140,79 | 139,23 | 140,59 | 0,04% | 214,00 |
| 20.06.2025 | 141,86 | 141,97 | 140,43 | 140,53 | -0,47% | - |
| 19.06.2025 | 141,18 | 141,65 | 140,77 | 141,20 | -0,58% | 18,00 |
| 18.06.2025 | 141,50 | 142,34 | 141,39 | 142,02 | 0,47% | 1,00 |
| 17.06.2025 | 141,40 | 142,10 | 141,08 | 141,36 | -0,31% | 15,00 |
| 16.06.2025 | 143,56 | 143,81 | 141,72 | 141,80 | -1,00% | 240,00 |
| 13.06.2025 | 143,54 | 144,48 | 142,74 | 143,23 | -1,36% | 99,00 |
| 12.06.2025 | 144,08 | 145,35 | 143,94 | 145,21 | 0,49% | 127,00 |
| 11.06.2025 | 145,61 | 146,31 | 144,34 | 144,50 | -0,99% | 15,00 |
| 10.06.2025 | 145,50 | 146,25 | 145,39 | 145,94 | 0,45% | 18,00 |
| 09.06.2025 | 145,13 | 146,15 | 145,09 | 145,28 | -0,08% | 43,00 |
| 06.06.2025 | 145,54 | 145,95 | 144,97 | 145,40 | 0,13% | 2,00 |
| 05.06.2025 | 146,88 | 147,27 | 144,93 | 145,21 | -1,23% | 131,00 |
| 04.06.2025 | 145,29 | 147,19 | 144,50 | 147,02 | 1,39% | 45,00 |
| 03.06.2025 | 145,01 | 145,48 | 144,23 | 145,00 | -0,17% | 33,00 |
| 02.06.2025 | 145,13 | 145,29 | 143,98 | 145,25 | -0,33% | 81,00 |
| 30.05.2025 | 144,73 | 146,25 | 144,58 | 145,73 | 0,80% | 1,00 |
| 29.05.2025 | 145,77 | 145,79 | 143,96 | 144,58 | -0,03% | - |