Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
136,910€
0,40%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 136,83 | 136,87 | 136,75 | 136,75 | 0,28% | - |
| 15.10.2025 | 135,80 | 137,16 | 135,80 | 136,37 | 0,38% | 37,00 |
| 14.10.2025 | 135,08 | 136,48 | 134,81 | 135,85 | 0,27% | - |
| 13.10.2025 | 135,54 | 136,13 | 135,14 | 135,49 | 0,59% | 1,00 |
| 10.10.2025 | 135,57 | 137,15 | 134,61 | 134,70 | -1,04% | - |
| 09.10.2025 | 135,72 | 136,31 | 135,50 | 136,11 | 0,29% | - |
| 08.10.2025 | 134,80 | 136,01 | 134,78 | 135,72 | 0,76% | - |
| 07.10.2025 | 133,53 | 134,93 | 133,39 | 134,70 | 0,79% | 9,00 |
| 06.10.2025 | 134,48 | 134,50 | 133,42 | 133,65 | -0,46% | 5,00 |
| 03.10.2025 | 135,09 | 135,11 | 133,91 | 134,27 | -0,40% | - |
| 02.10.2025 | 134,12 | 134,97 | 133,91 | 134,81 | 0,69% | - |
| 01.10.2025 | 133,54 | 134,59 | 133,07 | 133,89 | 0,09% | - |
| 30.09.2025 | 132,74 | 133,79 | 131,39 | 133,77 | 0,88% | - |
| 29.09.2025 | 133,18 | 133,35 | 132,07 | 132,60 | -0,08% | - |
| 26.09.2025 | 133,30 | 133,42 | 132,37 | 132,70 | -0,45% | - |
| 25.09.2025 | 133,23 | 134,31 | 132,70 | 133,30 | 0,08% | - |
| 24.09.2025 | 133,38 | 133,77 | 132,86 | 133,20 | 0,01% | 52,00 |
| 23.09.2025 | 133,38 | 134,33 | 132,99 | 133,19 | -0,09% | - |
| 22.09.2025 | 135,08 | 135,08 | 132,77 | 133,31 | -1,30% | - |
| 19.09.2025 | 135,36 | 135,89 | 134,33 | 135,07 | -0,27% | 2,00 |
| 18.09.2025 | 136,02 | 136,31 | 135,25 | 135,44 | -0,30% | - |
| 17.09.2025 | 135,54 | 136,35 | 135,22 | 135,85 | 0,27% | 1,00 |
| 16.09.2025 | 139,10 | 139,10 | 135,05 | 135,48 | -1,55% | - |
| 15.09.2025 | 137,93 | 139,19 | 137,46 | 137,61 | -0,43% | - |
| 12.09.2025 | 138,57 | 138,74 | 137,84 | 138,20 | -0,29% | - |
| 11.09.2025 | 138,83 | 139,60 | 138,38 | 138,60 | -0,06% | 2,00 |
| 10.09.2025 | 141,17 | 141,17 | 138,37 | 138,68 | -1,48% | - |
| 09.09.2025 | 140,51 | 141,28 | 140,25 | 140,76 | -0,19% | - |
| 08.09.2025 | 141,10 | 141,55 | 140,47 | 141,03 | -0,13% | - |
| 05.09.2025 | 140,81 | 141,51 | 140,20 | 141,22 | 0,01% | - |
| 04.09.2025 | 140,31 | 141,78 | 140,15 | 141,21 | 0,68% | - |
| 03.09.2025 | 140,61 | 140,61 | 139,17 | 140,25 | -0,26% | 1,00 |
| 02.09.2025 | 139,47 | 141,42 | 139,31 | 140,61 | -0,38% | - |
| 01.09.2025 | 139,82 | 141,54 | 139,82 | 141,15 | -0,01% | - |
| 29.08.2025 | 141,93 | 142,25 | 140,98 | 141,17 | -0,56% | 1,00 |
| 28.08.2025 | 142,09 | 143,72 | 141,83 | 141,96 | 0,01% | 1,00 |
| 27.08.2025 | 141,69 | 142,44 | 141,47 | 141,95 | 0,18% | - |
| 26.08.2025 | 142,49 | 142,78 | 141,25 | 141,69 | -0,57% | - |
| 25.08.2025 | 142,86 | 143,31 | 142,34 | 142,50 | -0,41% | - |
| 22.08.2025 | 143,34 | 143,86 | 142,88 | 143,09 | -0,16% | - |
| 21.08.2025 | 143,82 | 143,92 | 142,77 | 143,32 | -0,41% | - |
| 20.08.2025 | 141,66 | 144,14 | 140,94 | 143,91 | 1,74% | 14,00 |
| 19.08.2025 | 139,69 | 142,03 | 139,56 | 141,45 | 1,06% | - |
| 18.08.2025 | 139,70 | 139,97 | 139,28 | 139,96 | 0,22% | - |
| 15.08.2025 | 139,50 | 140,28 | 139,37 | 139,65 | 0,16% | - |
| 14.08.2025 | 138,97 | 139,58 | 138,71 | 139,43 | -0,09% | - |
| 13.08.2025 | 139,06 | 139,56 | 138,50 | 139,56 | 0,41% | - |
| 12.08.2025 | 139,51 | 139,56 | 138,35 | 138,99 | -0,07% | 1,00 |
| 11.08.2025 | 139,45 | 139,63 | 138,90 | 139,09 | -0,06% | 80,00 |
| 08.08.2025 | 138,76 | 139,56 | 138,15 | 139,17 | 0,61% | - |
| 07.08.2025 | 136,33 | 138,58 | 135,91 | 138,32 | 1,63% | - |
| 06.08.2025 | 136,29 | 137,19 | 135,10 | 136,10 | -0,34% | - |
| 05.08.2025 | 135,98 | 137,06 | 135,31 | 136,57 | 0,49% | - |
| 04.08.2025 | 135,65 | 136,34 | 134,62 | 135,91 | 0,08% | - |
| 01.08.2025 | 138,05 | 138,05 | 135,40 | 135,80 | -1,59% | - |
| 31.07.2025 | 141,86 | 142,29 | 137,92 | 138,00 | -2,74% | - |
| 30.07.2025 | 140,45 | 142,38 | 140,43 | 141,89 | 0,92% | - |
| 29.07.2025 | 140,70 | 141,10 | 140,10 | 140,60 | 0,01% | - |
| 28.07.2025 | 142,76 | 144,13 | 140,12 | 140,59 | -1,73% | - |
| 25.07.2025 | 142,84 | 143,06 | 141,99 | 143,06 | 0,23% | - |
| 24.07.2025 | 141,71 | 143,81 | 141,63 | 142,73 | -0,01% | - |
| 23.07.2025 | 141,46 | 142,92 | 140,10 | 142,74 | 1,70% | - |
| 22.07.2025 | 139,57 | 140,56 | 138,76 | 140,35 | 0,78% | - |
| 21.07.2025 | 139,73 | 140,09 | 139,27 | 139,27 | -0,21% | - |
| 18.07.2025 | 139,62 | 140,63 | 139,50 | 139,57 | -0,09% | - |
| 17.07.2025 | 139,99 | 140,15 | 139,16 | 139,69 | -0,03% | - |
| 16.07.2025 | 139,40 | 140,16 | 138,60 | 139,73 | 0,23% | - |
| 15.07.2025 | 140,22 | 140,53 | 139,36 | 139,41 | -0,63% | - |
| 14.07.2025 | 140,21 | 140,37 | 139,19 | 140,29 | 0,13% | - |
| 11.07.2025 | 142,41 | 142,41 | 139,93 | 140,11 | -1,32% | 1,00 |
| 10.07.2025 | 141,07 | 142,11 | 140,67 | 141,99 | 0,65% | - |
| 09.07.2025 | 141,30 | 141,61 | 140,31 | 141,07 | -0,10% | 2,00 |
| 08.07.2025 | 140,58 | 141,36 | 139,73 | 141,21 | 0,69% | - |
| 07.07.2025 | 140,89 | 141,09 | 140,10 | 140,24 | -0,11% | - |
| 04.07.2025 | 140,68 | 141,48 | 140,25 | 140,39 | -0,60% | - |
| 03.07.2025 | 140,58 | 141,41 | 140,57 | 141,24 | 0,41% | - |
| 02.07.2025 | 140,32 | 141,44 | 139,92 | 140,66 | -0,18% | - |
| 01.07.2025 | 138,50 | 141,06 | 138,32 | 140,92 | 1,74% | - |
| 30.06.2025 | 138,11 | 139,05 | 137,85 | 138,51 | 0,31% | - |
| 27.06.2025 | 137,88 | 138,61 | 137,39 | 138,08 | 0,28% | - |
| 26.06.2025 | 137,84 | 138,17 | 137,16 | 137,70 | -0,03% | - |
| 25.06.2025 | 140,53 | 140,67 | 137,54 | 137,74 | -1,99% | - |
| 24.06.2025 | 141,89 | 142,33 | 139,99 | 140,53 | -0,04% | - |
| 23.06.2025 | 140,81 | 140,84 | 139,22 | 140,59 | -0,26% | - |
| 20.06.2025 | 141,21 | 141,96 | 140,43 | 140,95 | -0,29% | 10,00 |
| 19.06.2025 | 141,97 | 141,97 | 140,77 | 141,36 | -0,44% | - |
| 18.06.2025 | 141,83 | 142,34 | 141,10 | 141,98 | 0,42% | - |
| 17.06.2025 | 142,11 | 142,26 | 141,05 | 141,39 | -0,26% | - |
| 16.06.2025 | 143,76 | 143,81 | 141,72 | 141,76 | -0,92% | - |
| 13.06.2025 | 143,95 | 145,88 | 143,05 | 143,07 | -1,61% | - |
| 12.06.2025 | 144,24 | 145,43 | 143,94 | 145,41 | 0,30% | - |
| 11.06.2025 | 146,00 | 146,37 | 144,34 | 144,97 | -0,71% | 1,00 |
| 10.06.2025 | 145,75 | 146,25 | 145,26 | 146,00 | 0,42% | - |
| 09.06.2025 | 145,65 | 146,10 | 145,09 | 145,39 | -0,32% | - |
| 06.06.2025 | 145,09 | 146,58 | 144,98 | 145,86 | -0,69% | 17,00 |
| 05.06.2025 | 146,80 | 146,99 | 146,77 | 146,88 | -0,08% | - |
| 04.06.2025 | 145,03 | 147,19 | 144,50 | 147,00 | 1,21% | - |
| 03.06.2025 | 144,81 | 145,62 | 144,23 | 145,24 | -0,03% | - |
| 02.06.2025 | 144,87 | 145,73 | 143,99 | 145,29 | -0,26% | - |
| 30.05.2025 | 144,23 | 146,25 | 144,21 | 145,67 | 0,81% | - |