Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
148,320€
0,91%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 145,86 | 148,06 | 145,86 | 147,08 | 0,07% | - |
| 05.02.2026 | 147,43 | 147,87 | 146,52 | 146,98 | -0,17% | - |
| 04.02.2026 | 142,93 | 147,29 | 142,90 | 147,23 | 3,33% | - |
| 03.02.2026 | 142,76 | 143,52 | 141,60 | 142,48 | -0,13% | - |
| 02.02.2026 | 141,56 | 142,81 | 140,03 | 142,67 | 0,93% | - |
| 30.01.2026 | 141,06 | 141,36 | 140,14 | 141,36 | 0,50% | - |
| 29.01.2026 | 138,52 | 140,93 | 138,31 | 140,66 | 2,19% | - |
| 28.01.2026 | 137,57 | 138,52 | 137,28 | 137,65 | -0,21% | - |
| 27.01.2026 | 139,01 | 139,39 | 137,39 | 137,94 | -0,24% | - |
| 26.01.2026 | 139,10 | 139,29 | 138,00 | 138,27 | -0,45% | - |
| 23.01.2026 | 140,04 | 140,12 | 138,90 | 138,90 | -1,27% | - |
| 22.01.2026 | 140,48 | 140,70 | 139,35 | 140,69 | 0,09% | - |
| 21.01.2026 | 138,08 | 140,66 | 138,08 | 140,56 | 1,29% | - |
| 20.01.2026 | 139,03 | 139,03 | 137,88 | 138,77 | -0,04% | - |
| 19.01.2026 | 140,50 | 140,75 | 138,37 | 138,83 | -0,78% | - |
| 16.01.2026 | 140,34 | 140,94 | 139,84 | 139,92 | -0,70% | - |
| 15.01.2026 | 140,94 | 141,49 | 140,40 | 140,90 | 0,14% | - |
| 14.01.2026 | 139,61 | 141,04 | 139,51 | 140,70 | 1,08% | - |
| 13.01.2026 | 139,90 | 140,62 | 138,99 | 139,20 | -0,19% | 1,00 |
| 12.01.2026 | 139,12 | 139,53 | 138,59 | 139,47 | 0,58% | - |
| 09.01.2026 | 136,37 | 139,02 | 136,19 | 138,67 | 1,82% | - |
| 08.01.2026 | 133,86 | 136,25 | 133,54 | 136,19 | 1,70% | - |
| 07.01.2026 | 136,02 | 136,15 | 133,30 | 133,92 | -1,46% | - |
| 06.01.2026 | 135,14 | 136,29 | 134,35 | 135,90 | 1,49% | 4,00 |
| 05.01.2026 | 135,67 | 135,99 | 133,91 | 133,91 | -0,99% | - |
| 02.01.2026 | 135,44 | 136,24 | 134,63 | 135,25 | -0,16% | - |
| 30.12.2025 | 135,44 | 135,46 | 135,00 | 135,46 | 0,18% | - |
| 29.12.2025 | 134,33 | 135,28 | 134,33 | 135,21 | 0,44% | - |
| 23.12.2025 | 135,40 | 135,61 | 134,53 | 134,62 | -0,44% | - |
| 22.12.2025 | 137,05 | 137,29 | 135,18 | 135,21 | -1,21% | 2,00 |
| 19.12.2025 | 137,20 | 137,66 | 136,74 | 136,86 | -0,55% | - |
| 18.12.2025 | 137,18 | 138,28 | 136,91 | 137,61 | 0,13% | - |
| 17.12.2025 | 137,30 | 137,68 | 136,43 | 137,43 | 0,28% | - |
| 16.12.2025 | 135,58 | 137,30 | 135,58 | 137,04 | 0,53% | - |
| 15.12.2025 | 136,22 | 136,85 | 135,82 | 136,32 | 0,22% | - |
| 12.12.2025 | 136,56 | 136,56 | 134,77 | 136,02 | 1,03% | - |
| 11.12.2025 | 133,57 | 135,13 | 133,52 | 134,63 | 0,50% | 1,00 |
| 10.12.2025 | 133,40 | 134,13 | 133,33 | 133,96 | 0,06% | - |
| 09.12.2025 | 133,66 | 134,70 | 133,40 | 133,88 | 0,19% | - |
| 08.12.2025 | 136,03 | 136,12 | 133,31 | 133,63 | -1,66% | - |
| 05.12.2025 | 136,12 | 136,35 | 135,32 | 135,89 | 0,05% | - |
| 04.12.2025 | 136,76 | 136,90 | 135,60 | 135,82 | -0,26% | - |
| 03.12.2025 | 136,64 | 137,17 | 135,73 | 136,18 | 0,18% | - |
| 02.12.2025 | 137,25 | 138,19 | 135,85 | 135,94 | -1,13% | - |
| 01.12.2025 | 136,44 | 137,77 | 136,23 | 137,49 | 0,43% | - |
| 28.11.2025 | 137,16 | 137,19 | 136,43 | 136,90 | -0,11% | - |
| 27.11.2025 | 136,39 | 137,19 | 136,26 | 137,05 | 0,51% | - |
| 26.11.2025 | 137,23 | 137,25 | 135,61 | 136,35 | -0,01% | - |
| 25.11.2025 | 135,12 | 136,37 | 135,05 | 136,37 | 0,64% | - |
| 24.11.2025 | 136,84 | 137,23 | 135,48 | 135,50 | -0,05% | - |
| 21.11.2025 | 132,86 | 135,74 | 131,85 | 135,57 | 1,60% | - |
| 20.11.2025 | 134,39 | 134,49 | 132,50 | 133,43 | 0,09% | - |
| 19.11.2025 | 133,39 | 134,19 | 133,17 | 133,31 | -0,35% | - |
| 18.11.2025 | 134,46 | 135,24 | 133,23 | 133,78 | -1,47% | - |
| 17.11.2025 | 137,16 | 137,22 | 135,40 | 135,77 | -0,60% | - |
| 14.11.2025 | 137,39 | 138,50 | 136,39 | 136,59 | -0,64% | - |
| 13.11.2025 | 139,17 | 139,40 | 137,28 | 137,47 | -1,11% | - |
| 12.11.2025 | 139,00 | 139,13 | 138,45 | 139,02 | 0,45% | - |
| 11.11.2025 | 137,83 | 138,51 | 137,54 | 138,40 | 1,09% | 1,00 |
| 10.11.2025 | 137,06 | 137,98 | 136,84 | 136,91 | 0,44% | - |
| 07.11.2025 | 135,73 | 136,46 | 134,34 | 136,31 | 0,61% | - |
| 06.11.2025 | 137,56 | 137,62 | 135,03 | 135,49 | -1,37% | - |
| 05.11.2025 | 136,02 | 137,37 | 135,94 | 137,37 | 1,07% | - |
| 04.11.2025 | 135,45 | 136,58 | 134,57 | 135,92 | -0,51% | - |
| 03.11.2025 | 136,54 | 136,96 | 135,23 | 136,61 | 0,38% | - |
| 31.10.2025 | 136,29 | 137,01 | 135,24 | 136,09 | -0,30% | - |
| 30.10.2025 | 136,82 | 137,22 | 136,12 | 136,50 | -0,37% | - |
| 29.10.2025 | 138,50 | 138,52 | 136,91 | 137,01 | -1,06% | - |
| 28.10.2025 | 139,16 | 139,39 | 137,94 | 138,48 | -0,51% | - |
| 27.10.2025 | 140,61 | 140,63 | 138,75 | 139,19 | -0,31% | 37,00 |
| 24.10.2025 | 140,40 | 140,75 | 139,47 | 139,62 | -0,41% | - |
| 23.10.2025 | 140,32 | 141,00 | 140,15 | 140,19 | 0,03% | - |
| 22.10.2025 | 141,63 | 141,80 | 139,50 | 140,15 | -1,07% | 140,00 |
| 21.10.2025 | 141,78 | 141,99 | 141,24 | 141,66 | 0,08% | - |
| 20.10.2025 | 142,20 | 142,20 | 140,49 | 141,54 | 0,25% | - |
| 17.10.2025 | 138,11 | 141,41 | 137,69 | 141,19 | 1,50% | - |
| 16.10.2025 | 136,83 | 139,42 | 136,75 | 139,10 | 2,00% | - |
| 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% | - |