Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
156,290€
0,19%
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 | 156,12 | 157,70 | 156,12 | 156,76 | 0,49% | 6,00 |
| 11.11.2026 | 157,05 | 157,50 | 155,28 | 155,99 | -0,60% | 72,00 |
| 10.11.2026 | 156,14 | 157,39 | 155,34 | 156,93 | 1,13% | 101,00 |
| 09.11.2026 | 155,76 | 156,28 | 154,77 | 155,18 | -0,23% | 52,00 |
| 06.11.2026 | 157,56 | 157,76 | 153,89 | 155,53 | -2,54% | 96,00 |
| 05.11.2026 | 156,74 | 159,62 | 156,04 | 159,58 | 1,83% | 398,00 |
| 04.11.2026 | 151,99 | 157,03 | 151,43 | 156,71 | 2,90% | 41,00 |
| 03.11.2026 | 153,29 | 154,42 | 152,14 | 152,30 | -0,96% | 33,00 |
| 02.11.2026 | 152,27 | 153,80 | 151,81 | 153,78 | 1,02% | 332,00 |
| 30.10.2026 | 149,19 | 152,74 | 149,15 | 152,23 | 2,39% | 39,00 |
| 29.10.2026 | 149,23 | 151,03 | 148,66 | 148,67 | -0,52% | 14,00 |
| 28.10.2026 | 149,89 | 150,01 | 148,66 | 149,44 | -0,43% | 3,00 |
| 27.10.2026 | 150,65 | 150,65 | 149,54 | 150,09 | -0,69% | 704,00 |
| 26.10.2026 | 151,37 | 151,49 | 150,30 | 151,13 | -0,22% | 61,00 |
| 23.10.2026 | 152,14 | 152,62 | 150,76 | 151,47 | -0,66% | 53,00 |
| 22.10.2026 | 148,05 | 152,51 | 148,02 | 152,47 | 2,54% | 826,00 |
| 21.10.2026 | 149,37 | 149,37 | 148,20 | 148,69 | -0,41% | 7,00 |
| 20.10.2026 | 147,95 | 149,92 | 147,88 | 149,30 | 0,48% | 72,00 |
| 19.10.2026 | 148,36 | 148,92 | 147,53 | 148,58 | 0,29% | 35,00 |
| 16.10.2026 | 147,37 | 148,97 | 146,37 | 148,15 | 0,92% | 88,00 |
| 15.10.2026 | 143,50 | 147,48 | 143,32 | 146,80 | 2,23% | 402,00 |
| 14.10.2026 | 141,21 | 143,66 | 141,13 | 143,60 | 1,67% | 68,00 |
| 13.10.2026 | 140,10 | 142,36 | 140,07 | 141,24 | 1,01% | 14,00 |
| 12.10.2026 | 139,44 | 140,30 | 139,24 | 139,83 | 0,39% | 94,00 |
| 09.10.2026 | 138,92 | 139,88 | 138,32 | 139,28 | 0,56% | 1,00 |
| 08.10.2026 | 136,45 | 138,68 | 136,03 | 138,50 | 1,23% | 107,00 |
| 07.10.2026 | 135,30 | 136,96 | 135,21 | 136,82 | 0,93% | 6,00 |
| 06.10.2026 | 134,71 | 135,86 | 134,69 | 135,56 | 0,19% | 62,00 |
| 05.10.2026 | 134,70 | 135,64 | 134,64 | 135,30 | 0,55% | 35,00 |
| 02.10.2026 | 134,36 | 135,64 | 134,17 | 134,56 | 0,15% | 21,00 |
| 01.10.2026 | 135,64 | 135,64 | 133,59 | 134,36 | -0,87% | 47,00 |
| 30.09.2026 | 136,03 | 137,24 | 135,51 | 135,54 | -0,01% | 1,00 |
| 29.09.2026 | 137,53 | 137,61 | 135,19 | 135,55 | -1,55% | 77,00 |
| 28.09.2026 | 137,38 | 138,96 | 136,94 | 137,69 | -0,04% | 58,00 |
| 25.09.2026 | 138,37 | 138,49 | 136,88 | 137,74 | -0,28% | 60,00 |
| 24.09.2026 | 136,82 | 138,85 | 136,40 | 138,12 | 0,60% | 78,00 |
| 23.09.2026 | 138,57 | 138,78 | 137,07 | 137,29 | -0,98% | 14,00 |
| 22.09.2026 | 137,33 | 139,23 | 137,20 | 138,65 | 1,02% | 9,00 |
| 21.09.2026 | 136,72 | 137,36 | 135,66 | 137,25 | 0,80% | 110,00 |
| 18.09.2026 | 137,85 | 137,90 | 135,83 | 136,16 | -1,20% | 515,00 |
| 17.09.2026 | 138,42 | 138,92 | 137,76 | 137,82 | -0,22% | 11,00 |
| 16.09.2026 | 138,61 | 138,66 | 136,96 | 138,12 | -0,23% | 5,00 |
| 15.09.2026 | 139,40 | 139,46 | 137,80 | 138,44 | -0,57% | 117,00 |
| 14.09.2026 | 136,17 | 140,06 | 135,72 | 139,24 | 1,71% | 19,00 |
| 11.09.2026 | 136,68 | 137,67 | 136,39 | 136,90 | -0,02% | 1,00 |
| 10.09.2026 | 137,09 | 137,28 | 136,28 | 136,93 | -0,06% | 6,00 |
| 09.09.2026 | 139,40 | 139,40 | 136,95 | 137,01 | -2,44% | 27,00 |
| 08.09.2026 | 138,25 | 140,47 | 138,00 | 140,44 | 1,31% | 170,00 |
| 07.09.2026 | 139,30 | 139,41 | 137,95 | 138,62 | -0,65% | 275,00 |
| 04.09.2026 | 139,11 | 139,65 | 138,26 | 139,53 | 0,74% | 147,00 |
| 03.09.2026 | 139,60 | 139,71 | 138,43 | 138,50 | -0,80% | 27,00 |
| 02.09.2026 | 139,94 | 140,39 | 138,69 | 139,62 | -0,39% | 18,00 |
| 01.09.2026 | 139,96 | 141,00 | 139,83 | 140,16 | 0,16% | 45,00 |
| 31.08.2026 | 140,34 | 140,74 | 139,90 | 139,94 | -0,17% | 18,00 |
| 28.08.2026 | 139,93 | 140,57 | 139,58 | 140,18 | 0,29% | 19,00 |
| 27.08.2026 | 141,73 | 141,73 | 139,14 | 139,78 | -1,41% | 199,00 |
| 26.08.2026 | 141,21 | 141,83 | 141,21 | 141,78 | 0,50% | 1,00 |
| 25.08.2026 | 142,41 | 142,53 | 140,48 | 141,07 | -0,65% | 180,00 |
| 24.08.2026 | 140,90 | 142,22 | 140,41 | 142,00 | 1,16% | 15,00 |
| 21.08.2026 | 139,60 | 140,68 | 139,28 | 140,37 | 0,65% | 168,00 |
| 20.08.2026 | 139,08 | 139,72 | 138,79 | 139,46 | 0,25% | 80,00 |
| 19.08.2026 | 138,75 | 139,54 | 138,24 | 139,11 | 0,11% | 5,00 |
| 18.08.2026 | 138,22 | 139,27 | 137,84 | 138,96 | 0,35% | 435,00 |
| 17.08.2026 | 141,81 | 141,82 | 137,94 | 138,48 | -2,10% | 263,00 |
| 14.08.2026 | 142,41 | 142,41 | 140,99 | 141,45 | -0,53% | 825,00 |
| 13.08.2026 | 140,60 | 142,88 | 140,53 | 142,20 | 1,20% | 619,00 |
| 12.08.2026 | 141,99 | 142,14 | 140,09 | 140,51 | -1,14% | 42,00 |
| 11.08.2026 | 143,50 | 143,56 | 142,02 | 142,13 | -0,86% | 23,00 |
| 10.08.2026 | 145,10 | 145,10 | 142,46 | 143,37 | -0,98% | 385,00 |
| 07.08.2026 | 144,57 | 145,49 | 144,35 | 144,79 | 0,15% | 21,00 |
| 06.08.2026 | 144,78 | 146,29 | 144,03 | 144,57 | -0,08% | 7,00 |
| 05.08.2026 | 144,03 | 145,31 | 143,95 | 144,68 | 0,65% | 30,00 |
| 04.08.2026 | 144,69 | 144,87 | 143,19 | 143,75 | -0,46% | 28,00 |
| 03.08.2026 | 145,24 | 145,56 | 144,02 | 144,42 | -0,39% | 102,00 |
| 31.07.2026 | 146,93 | 147,04 | 144,21 | 144,98 | -1,48% | 233,00 |
| 30.07.2026 | 147,29 | 148,82 | 146,68 | 147,16 | -0,31% | 38,00 |
| 29.07.2026 | 147,38 | 148,14 | 145,83 | 147,62 | 0,24% | 298,00 |
| 28.07.2026 | 142,51 | 147,68 | 142,51 | 147,26 | 2,99% | 14,00 |
| 27.07.2026 | 142,62 | 143,47 | 141,43 | 142,99 | 0,78% | 25,00 |
| 24.07.2026 | 140,39 | 142,52 | 139,72 | 141,89 | 1,21% | 30,00 |
| 23.07.2026 | 145,04 | 145,12 | 139,84 | 140,20 | -4,56% | 45,00 |
| 22.07.2026 | 144,76 | 147,00 | 144,50 | 146,90 | 1,54% | 4,00 |
| 21.07.2026 | 146,15 | 146,21 | 144,32 | 144,67 | -0,67% | - |
| 20.07.2026 | 146,11 | 146,40 | 145,21 | 145,65 | -0,74% | 21,00 |
| 17.07.2026 | 144,91 | 147,74 | 144,86 | 146,73 | 0,93% | 9,00 |
| 16.07.2026 | 143,24 | 145,49 | 142,35 | 145,38 | 1,47% | 12,00 |
| 15.07.2026 | 142,75 | 143,53 | 141,40 | 143,28 | 0,44% | 61,00 |
| 14.07.2026 | 143,31 | 143,50 | 141,68 | 142,65 | -0,45% | 11,00 |
| 13.07.2026 | 142,76 | 144,31 | 142,62 | 143,29 | -0,35% | 354,00 |
| 10.07.2026 | 142,91 | 143,79 | 142,40 | 143,79 | 0,58% | 107,00 |
| 09.07.2026 | 144,39 | 144,39 | 142,25 | 142,96 | -0,65% | 36,00 |
| 08.07.2026 | 145,79 | 145,95 | 143,79 | 143,89 | -2,12% | 2,00 |
| 07.07.2026 | 143,21 | 147,19 | 143,14 | 147,01 | 2,71% | 168,00 |
| 06.07.2026 | 144,83 | 145,86 | 142,78 | 143,13 | -1,24% | 120,00 |
| 03.07.2026 | 145,90 | 146,02 | 143,52 | 144,93 | 0,42% | 3,00 |
| 02.07.2026 | 142,30 | 145,19 | 142,00 | 144,32 | 1,42% | 26,00 |
| 01.07.2026 | 142,30 | 142,52 | 141,10 | 142,30 | -0,24% | 53,00 |
| 30.06.2026 | 144,41 | 144,86 | 142,22 | 142,64 | -1,01% | 40,00 |
| 29.06.2026 | 144,24 | 144,42 | 142,84 | 144,09 | -0,19% | 6,00 |
| 26.06.2026 | 142,62 | 144,54 | 142,50 | 144,37 | 0,82% | 46,00 |