Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
134,440€
0,51%
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 |
|---|---|---|---|---|---|---|
| 10.04.2026 | 134,79 | 135,64 | 134,40 | 134,96 | 0,90% | 5,00 |
| 09.04.2026 | 135,28 | 135,32 | 133,43 | 133,76 | -1,23% | 1,00 |
| 08.04.2026 | 132,82 | 136,07 | 132,47 | 135,42 | 2,03% | 358,00 |
| 07.04.2026 | 131,81 | 133,55 | 131,81 | 132,72 | 1,07% | 89,00 |
| 02.04.2026 | 131,07 | 131,93 | 130,28 | 131,32 | -0,20% | 22,00 |
| 01.04.2026 | 131,53 | 132,82 | 130,61 | 131,58 | 0,86% | 100,00 |
| 31.03.2026 | 130,59 | 132,05 | 130,37 | 130,46 | -0,01% | 51,00 |
| 30.03.2026 | 129,48 | 130,56 | 129,32 | 130,47 | 0,48% | 5,00 |
| 27.03.2026 | 129,88 | 129,98 | 128,70 | 129,85 | -0,86% | 11,00 |
| 26.03.2026 | 129,62 | 131,19 | 129,50 | 130,98 | 1,23% | 75,00 |
| 25.03.2026 | 129,58 | 130,12 | 129,10 | 129,39 | 0,49% | 96,00 |
| 24.03.2026 | 128,89 | 129,57 | 128,39 | 128,76 | -0,23% | 104,00 |
| 23.03.2026 | 128,67 | 130,36 | 126,34 | 129,06 | -0,20% | 261,00 |
| 20.03.2026 | 129,72 | 131,42 | 129,25 | 129,32 | -0,59% | 87,00 |
| 19.03.2026 | 132,62 | 132,69 | 129,46 | 130,09 | -1,74% | 162,00 |
| 18.03.2026 | 136,46 | 136,46 | 132,31 | 132,39 | -2,73% | 34,00 |
| 17.03.2026 | 135,87 | 136,65 | 135,85 | 136,11 | 0,04% | 8,00 |
| 16.03.2026 | 136,64 | 137,10 | 135,81 | 136,06 | -0,36% | 43,00 |
| 13.03.2026 | 136,59 | 136,59 | 134,21 | 136,55 | 0,54% | 160,00 |
| 12.03.2026 | 136,18 | 137,03 | 135,64 | 135,81 | -0,17% | 6,00 |
| 11.03.2026 | 137,89 | 137,89 | 136,02 | 136,04 | -0,99% | 27,00 |
| 10.03.2026 | 139,30 | 139,98 | 136,63 | 137,40 | -1,07% | 68,00 |
| 09.03.2026 | 137,29 | 138,98 | 137,01 | 138,88 | -0,76% | 156,00 |
| 06.03.2026 | 140,99 | 141,51 | 139,34 | 139,94 | -0,83% | 1,00 |
| 05.03.2026 | 142,34 | 143,22 | 140,97 | 141,11 | -1,44% | 96,00 |
| 04.03.2026 | 143,24 | 144,71 | 142,34 | 143,17 | -0,38% | 62,00 |
| 03.03.2026 | 146,94 | 146,94 | 142,74 | 143,72 | -3,12% | 409,00 |
| 02.03.2026 | 151,72 | 151,72 | 148,06 | 148,35 | -2,00% | 196,00 |
| 27.02.2026 | 150,39 | 151,42 | 149,80 | 151,37 | 0,68% | 11,00 |
| 26.02.2026 | 149,77 | 150,45 | 149,77 | 150,35 | 0,53% | 158,00 |
| 25.02.2026 | 154,65 | 154,65 | 149,39 | 149,56 | -3,50% | 51,00 |
| 24.02.2026 | 153,24 | 155,04 | 153,24 | 154,99 | 1,63% | 73,00 |
| 23.02.2026 | 152,61 | 152,79 | 152,11 | 152,50 | 0,20% | 8,00 |
| 20.02.2026 | 151,37 | 152,44 | 151,37 | 152,20 | 0,81% | 4,00 |
| 19.02.2026 | 151,24 | 151,42 | 150,34 | 150,98 | -0,15% | 37,00 |
| 18.02.2026 | 151,75 | 152,51 | 150,32 | 151,21 | -0,36% | 7,00 |
| 17.02.2026 | 151,08 | 152,28 | 150,96 | 151,76 | 0,34% | 7,00 |
| 16.02.2026 | 149,96 | 151,51 | 149,96 | 151,25 | 0,71% | 248,00 |
| 13.02.2026 | 149,04 | 151,36 | 149,04 | 150,19 | -1,51% | 80,00 |
| 12.02.2026 | 150,84 | 152,63 | 150,03 | 152,49 | 2,25% | 62,00 |
| 11.02.2026 | 148,11 | 149,99 | 148,11 | 149,13 | 1,34% | 181,00 |
| 10.02.2026 | 146,96 | 147,91 | 146,96 | 147,16 | 0,18% | 1,00 |
| 09.02.2026 | 148,62 | 148,62 | 146,51 | 146,90 | -0,43% | 174,00 |
| 06.02.2026 | 147,28 | 148,06 | 146,34 | 147,53 | 0,23% | 25,00 |
| 05.02.2026 | 147,52 | 147,57 | 146,52 | 147,19 | 0,25% | 122,00 |
| 04.02.2026 | 143,20 | 147,11 | 143,15 | 146,83 | 3,50% | 275,00 |
| 03.02.2026 | 142,90 | 143,15 | 141,59 | 141,86 | -0,46% | - |
| 02.02.2026 | 140,25 | 143,16 | 140,11 | 142,51 | 0,77% | 332,00 |
| 30.01.2026 | 140,54 | 141,64 | 140,20 | 141,42 | 0,67% | 21,00 |
| 29.01.2026 | 138,70 | 140,51 | 138,70 | 140,48 | 2,07% | 196,00 |
| 28.01.2026 | 138,40 | 138,40 | 137,18 | 137,63 | -0,01% | 3,00 |
| 27.01.2026 | 139,35 | 139,39 | 137,38 | 137,64 | -0,43% | 10,00 |
| 26.01.2026 | 139,05 | 139,16 | 138,00 | 138,23 | -0,49% | 118,00 |
| 23.01.2026 | 139,96 | 140,13 | 138,64 | 138,91 | -0,98% | 18,00 |
| 22.01.2026 | 140,54 | 140,66 | 139,35 | 140,29 | 0,94% | 71,00 |
| 21.01.2026 | 138,56 | 140,14 | 138,54 | 138,98 | 0,43% | - |
| 20.01.2026 | 138,53 | 139,01 | 138,23 | 138,39 | -0,46% | 18,00 |
| 19.01.2026 | 138,76 | 139,39 | 138,41 | 139,03 | -1,07% | 74,00 |
| 16.01.2026 | 140,46 | 140,80 | 140,30 | 140,53 | -0,24% | - |
| 15.01.2026 | 141,40 | 141,40 | 140,68 | 140,87 | 0,58% | 39,00 |
| 14.01.2026 | 139,58 | 140,31 | 139,58 | 140,06 | 0,97% | - |
| 12.01.2026 | 138,85 | 138,87 | 138,70 | 138,72 | 0,13% | - |
| 09.01.2026 | 136,28 | 138,69 | 136,19 | 138,54 | 3,00% | 1,00 |
| 08.01.2026 | 133,65 | 134,63 | 133,59 | 134,50 | 0,52% | - |
| 07.01.2026 | 135,95 | 136,06 | 133,31 | 133,81 | -0,65% | 78,00 |
| 06.01.2026 | 135,37 | 135,37 | 134,37 | 134,68 | 0,33% | - |
| 05.01.2026 | 135,96 | 135,98 | 134,16 | 134,24 | -0,71% | 140,00 |
| 02.01.2026 | 135,46 | 136,24 | 134,63 | 135,20 | -0,18% | 94,00 |
| 30.12.2025 | 135,41 | 135,53 | 135,00 | 135,45 | -0,09% | 9,00 |
| 29.12.2025 | 134,39 | 135,66 | 134,35 | 135,57 | 0,23% | - |
| 23.12.2025 | 135,47 | 135,55 | 135,05 | 135,26 | -0,78% | - |
| 22.12.2025 | 137,18 | 137,29 | 136,31 | 136,33 | -0,53% | 169,00 |
| 19.12.2025 | 137,46 | 137,66 | 136,74 | 137,05 | -0,39% | - |
| 18.12.2025 | 137,23 | 137,59 | 137,19 | 137,59 | 0,23% | - |
| 17.12.2025 | 137,05 | 137,33 | 136,44 | 137,27 | 0,18% | - |
| 16.12.2025 | 136,04 | 137,30 | 135,98 | 137,02 | 0,30% | - |
| 15.12.2025 | 136,19 | 136,83 | 135,85 | 136,61 | 0,69% | 26,00 |
| 12.12.2025 | 136,05 | 136,15 | 134,89 | 135,67 | 0,71% | - |
| 11.12.2025 | 134,04 | 134,79 | 133,92 | 134,71 | 0,01% | - |
| 10.12.2025 | 133,49 | 134,69 | 133,37 | 134,69 | 0,37% | 21,00 |
| 08.12.2025 | 135,76 | 135,87 | 134,20 | 134,20 | -1,29% | 44,00 |
| 05.12.2025 | 135,76 | 136,23 | 135,28 | 135,95 | 0,10% | 7,00 |
| 04.12.2025 | 136,73 | 136,84 | 135,62 | 135,82 | -0,17% | 98,00 |
| 03.12.2025 | 136,52 | 136,71 | 135,73 | 136,05 | -0,16% | - |
| 02.12.2025 | 137,58 | 138,17 | 135,88 | 136,27 | -1,07% | 41,00 |
| 01.12.2025 | 136,45 | 137,74 | 136,23 | 137,74 | 0,53% | 56,00 |
| 28.11.2025 | 137,14 | 137,19 | 136,43 | 137,02 | 0,01% | 18,00 |
| 27.11.2025 | 136,32 | 137,19 | 136,26 | 137,01 | 0,71% | 2,00 |
| 26.11.2025 | 137,00 | 137,25 | 135,63 | 136,05 | 0,15% | - |
| 25.11.2025 | 135,14 | 136,40 | 135,09 | 135,85 | -0,02% | 8,00 |
| 24.11.2025 | 137,06 | 137,74 | 135,60 | 135,88 | -0,80% | 37,00 |
| 21.11.2025 | 132,02 | 136,99 | 132,02 | 136,97 | 2,03% | 2,00 |
| 20.11.2025 | 134,29 | 134,49 | 134,24 | 134,24 | 0,13% | - |
| 19.11.2025 | 133,51 | 134,12 | 133,23 | 134,07 | 0,09% | 1,00 |
| 18.11.2025 | 134,09 | 134,61 | 133,29 | 133,95 | -1,00% | 29,00 |
| 17.11.2025 | 136,60 | 136,89 | 135,30 | 135,30 | -0,83% | 57,00 |
| 14.11.2025 | 137,59 | 138,49 | 136,37 | 136,43 | -1,09% | 7,00 |
| 13.11.2025 | 139,08 | 139,40 | 137,90 | 137,94 | -0,76% | - |
| 12.11.2025 | 138,88 | 139,13 | 138,45 | 139,00 | 0,55% | 215,00 |
| 11.11.2025 | 137,85 | 138,29 | 137,60 | 138,24 | 0,75% | - |