Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
149,210€
-0,07%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 149,39 | 149,47 | 149,17 | 149,20 | -0,07% | - |
| 20.10.2026 | 148,13 | 149,92 | 147,88 | 149,31 | 0,86% | - |
| 19.10.2026 | 148,92 | 148,92 | 147,54 | 148,03 | -0,16% | - |
| 16.10.2026 | 147,25 | 148,98 | 146,65 | 148,26 | 0,96% | - |
| 15.10.2026 | 143,42 | 147,48 | 142,98 | 146,85 | 2,45% | - |
| 14.10.2026 | 141,23 | 143,70 | 141,14 | 143,34 | 1,48% | - |
| 13.10.2026 | 140,05 | 142,29 | 140,05 | 141,25 | 0,85% | 3,00 |
| 12.10.2026 | 139,40 | 140,33 | 139,25 | 140,06 | 0,54% | - |
| 09.10.2026 | 138,86 | 139,87 | 138,32 | 139,31 | 0,53% | - |
| 08.10.2026 | 136,59 | 138,69 | 136,03 | 138,58 | 1,30% | - |
| 07.10.2026 | 135,30 | 137,14 | 135,20 | 136,80 | 1,00% | - |
| 06.10.2026 | 134,53 | 135,87 | 134,47 | 135,44 | 0,51% | - |
| 05.10.2026 | 134,86 | 135,65 | 134,08 | 134,75 | -0,10% | - |
| 02.10.2026 | 134,49 | 135,67 | 134,21 | 134,89 | 0,49% | - |
| 01.10.2026 | 135,53 | 135,62 | 133,55 | 134,23 | -1,00% | - |
| 30.09.2026 | 136,19 | 137,22 | 135,50 | 135,58 | -0,02% | - |
| 29.09.2026 | 137,60 | 137,72 | 135,22 | 135,61 | -1,70% | - |
| 28.09.2026 | 137,24 | 138,93 | 137,20 | 137,95 | 0,27% | - |
| 25.09.2026 | 138,21 | 138,52 | 136,89 | 137,58 | -0,50% | - |
| 24.09.2026 | 137,08 | 138,83 | 136,77 | 138,27 | 0,82% | - |
| 23.09.2026 | 138,73 | 138,89 | 136,65 | 137,14 | -1,26% | - |
| 22.09.2026 | 137,32 | 139,21 | 137,17 | 138,89 | 1,19% | - |
| 21.09.2026 | 136,58 | 137,37 | 135,70 | 137,25 | 0,77% | - |
| 18.09.2026 | 137,95 | 138,05 | 135,80 | 136,20 | -1,20% | - |
| 17.09.2026 | 138,49 | 138,92 | 137,77 | 137,85 | 0,23% | - |
| 16.09.2026 | 138,54 | 138,71 | 136,94 | 137,54 | -0,64% | - |
| 15.09.2026 | 139,60 | 139,60 | 137,80 | 138,42 | -0,60% | - |
| 14.09.2026 | 136,37 | 140,07 | 136,11 | 139,26 | 1,44% | - |
| 11.09.2026 | 136,22 | 137,69 | 136,21 | 137,28 | 0,67% | 3,00 |
| 10.09.2026 | 136,94 | 137,28 | 136,17 | 136,37 | -0,58% | - |
| 09.09.2026 | 138,62 | 139,40 | 137,00 | 137,16 | -1,71% | - |
| 08.09.2026 | 138,62 | 140,50 | 138,00 | 139,55 | 0,67% | - |
| 07.09.2026 | 139,46 | 139,46 | 137,95 | 138,62 | -0,24% | - |
| 04.09.2026 | 139,01 | 139,34 | 138,26 | 138,95 | -0,03% | - |
| 03.09.2026 | 139,64 | 139,83 | 138,42 | 138,99 | -0,41% | - |
| 02.09.2026 | 139,83 | 140,39 | 138,69 | 139,56 | -0,42% | - |
| 01.09.2026 | 139,73 | 140,79 | 139,59 | 140,15 | 0,29% | - |
| 31.08.2026 | 140,34 | 140,63 | 139,75 | 139,75 | -0,34% | - |
| 28.08.2026 | 139,97 | 140,57 | 139,58 | 140,23 | 0,70% | - |
| 27.08.2026 | 141,49 | 141,79 | 139,13 | 139,25 | -1,72% | - |
| 26.08.2026 | 141,42 | 142,23 | 141,05 | 141,69 | 0,42% | - |
| 25.08.2026 | 139,41 | 142,53 | 139,41 | 141,10 | -0,17% | - |
| 24.08.2026 | 140,47 | 141,35 | 140,41 | 141,34 | 0,69% | - |
| 21.08.2026 | 139,41 | 140,68 | 139,29 | 140,37 | 0,67% | - |
| 20.08.2026 | 139,20 | 139,70 | 138,80 | 139,43 | 0,20% | - |
| 19.08.2026 | 139,04 | 139,55 | 138,24 | 139,15 | 0,17% | - |
| 18.08.2026 | 138,48 | 139,27 | 137,91 | 138,92 | 0,25% | 34,00 |
| 17.08.2026 | 141,55 | 141,82 | 138,40 | 138,57 | -2,02% | - |
| 14.08.2026 | 140,45 | 142,53 | 140,45 | 141,43 | -0,58% | 1.000,00 |
| 13.08.2026 | 140,45 | 142,86 | 140,45 | 142,25 | 1,47% | - |
| 12.08.2026 | 141,88 | 142,11 | 140,12 | 140,19 | -1,56% | - |
| 11.08.2026 | 144,74 | 144,74 | 142,07 | 142,41 | -0,59% | 3,00 |
| 10.08.2026 | 144,77 | 144,77 | 142,46 | 143,25 | -1,12% | - |
| 07.08.2026 | 144,51 | 145,64 | 144,35 | 144,87 | 0,27% | - |
| 06.08.2026 | 144,68 | 146,29 | 144,05 | 144,48 | -0,16% | - |
| 05.08.2026 | 143,91 | 145,31 | 143,91 | 144,71 | 0,48% | - |
| 04.08.2026 | 144,60 | 144,87 | 143,19 | 144,02 | -0,33% | - |
| 03.08.2026 | 145,42 | 145,56 | 144,01 | 144,49 | -0,51% | - |
| 31.07.2026 | 147,17 | 147,17 | 144,22 | 145,23 | -0,77% | - |
| 30.07.2026 | 146,92 | 148,82 | 146,26 | 146,35 | -1,16% | - |
| 29.07.2026 | 147,43 | 148,18 | 145,80 | 148,07 | 0,43% | - |
| 28.07.2026 | 142,00 | 147,76 | 142,00 | 147,44 | 3,34% | - |
| 27.07.2026 | 142,59 | 142,90 | 141,42 | 142,67 | 0,34% | - |
| 24.07.2026 | 140,22 | 142,52 | 140,04 | 142,18 | 1,13% | - |
| 23.07.2026 | 145,66 | 145,66 | 140,28 | 140,59 | -3,56% | - |
| 22.07.2026 | 145,66 | 147,07 | 144,50 | 145,78 | 0,80% | 34,00 |
| 21.07.2026 | 145,65 | 146,21 | 144,30 | 144,63 | -0,74% | - |
| 20.07.2026 | 146,33 | 146,34 | 145,20 | 145,71 | -0,31% | - |
| 17.07.2026 | 143,29 | 147,72 | 143,29 | 146,16 | 0,44% | - |
| 16.07.2026 | 143,30 | 145,52 | 142,35 | 145,52 | 1,61% | - |
| 15.07.2026 | 142,48 | 143,51 | 141,39 | 143,22 | 0,06% | - |
| 14.07.2026 | 143,12 | 143,50 | 141,68 | 143,14 | -0,09% | - |
| 13.07.2026 | 143,61 | 145,53 | 142,52 | 143,27 | -0,01% | 3,00 |
| 10.07.2026 | 143,10 | 143,66 | 142,40 | 143,29 | 0,28% | - |
| 09.07.2026 | 144,23 | 144,41 | 142,25 | 142,89 | -0,83% | - |
| 08.07.2026 | 145,94 | 145,95 | 143,88 | 144,08 | -1,80% | - |
| 07.07.2026 | 143,49 | 147,19 | 143,03 | 146,72 | 2,29% | - |
| 06.07.2026 | 144,88 | 145,77 | 143,27 | 143,43 | -1,01% | - |
| 03.07.2026 | 145,63 | 146,02 | 143,52 | 144,89 | -0,12% | - |
| 02.07.2026 | 142,27 | 145,96 | 142,00 | 145,07 | 1,92% | - |
| 01.07.2026 | 142,56 | 142,56 | 141,10 | 142,34 | -0,13% | - |
| 30.06.2026 | 144,10 | 144,46 | 142,20 | 142,53 | -1,06% | - |
| 29.06.2026 | 143,78 | 144,42 | 142,84 | 144,06 | 0,29% | - |
| 26.06.2026 | 139,54 | 144,54 | 139,54 | 143,65 | 0,13% | - |
| 25.06.2026 | 139,54 | 143,86 | 139,54 | 143,46 | 0,49% | - |
| 24.06.2026 | 139,54 | 143,03 | 139,54 | 142,76 | 2,67% | - |
| 23.06.2026 | 137,25 | 139,34 | 136,01 | 139,05 | 1,53% | - |
| 22.06.2026 | 136,01 | 137,11 | 135,37 | 136,96 | 0,61% | - |
| 19.06.2026 | 137,15 | 137,68 | 136,02 | 136,13 | -0,15% | - |
| 18.06.2026 | 137,15 | 137,70 | 135,71 | 136,33 | -0,84% | - |
| 17.06.2026 | 138,32 | 139,01 | 137,28 | 137,48 | -1,18% | - |
| 16.06.2026 | 138,32 | 139,32 | 137,72 | 139,12 | -0,21% | - |
| 15.06.2026 | 139,76 | 140,70 | 139,22 | 139,41 | 0,10% | - |
| 12.06.2026 | 137,17 | 140,23 | 137,17 | 139,27 | -0,01% | - |
| 11.06.2026 | 137,17 | 139,53 | 137,17 | 139,29 | 0,42% | 3,00 |
| 10.06.2026 | 137,17 | 138,73 | 136,85 | 138,71 | 1,36% | - |
| 09.06.2026 | 134,39 | 136,93 | 134,39 | 136,85 | 1,82% | - |
| 08.06.2026 | 135,06 | 135,54 | 134,13 | 134,41 | -0,13% | - |
| 05.06.2026 | 136,93 | 136,93 | 132,93 | 134,59 | 1,04% | - |
| 04.06.2026 | 136,94 | 136,94 | 133,04 | 133,20 | -0,96% | - |