Xtrackers Stoxx Europe 600 Food & Beverage Swap UCITS ETF
[WKN: DBX1FB | ISIN: LU0292105359]
Aktienkurse
143,100€
-0,68%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 136,93 | 136,93 | 134,05 | 134,49 | -0,05% | - |
| 02.06.2026 | 135,38 | 136,05 | 134,34 | 134,56 | -0,80% | - |
| 01.06.2026 | 136,93 | 137,59 | 135,47 | 135,64 | -2,50% | - |
| 29.05.2026 | 138,90 | 140,09 | 138,90 | 139,12 | -0,26% | - |
| 28.05.2026 | 140,86 | 140,87 | 139,34 | 139,48 | -0,97% | - |
| 27.05.2026 | 137,69 | 141,29 | 137,49 | 140,84 | 2,47% | - |
| 26.05.2026 | 139,33 | 139,33 | 137,44 | 137,44 | -1,33% | - |
| 25.05.2026 | 137,69 | 139,45 | 137,69 | 139,29 | 0,60% | - |
| 22.05.2026 | 137,98 | 138,62 | 137,63 | 138,46 | 0,22% | - |
| 21.05.2026 | 137,16 | 138,30 | 135,98 | 138,15 | 1,01% | - |
| 20.05.2026 | 135,90 | 136,83 | 134,74 | 136,77 | 0,46% | - |
| 19.05.2026 | 134,92 | 136,52 | 134,75 | 136,14 | 1,10% | - |
| 18.05.2026 | 133,40 | 135,12 | 132,35 | 134,66 | 0,86% | - |
| 15.05.2026 | 132,14 | 133,62 | 131,57 | 133,51 | 0,22% | - |
| 14.05.2026 | 132,51 | 133,38 | 132,20 | 133,22 | 0,41% | - |
| 13.05.2026 | 133,08 | 133,42 | 131,69 | 132,68 | -0,28% | - |
| 12.05.2026 | 131,92 | 133,14 | 131,20 | 133,05 | 0,67% | 3,00 |
| 11.05.2026 | 134,77 | 134,78 | 131,98 | 132,16 | -1,84% | - |
| 08.05.2026 | 135,06 | 135,14 | 134,26 | 134,64 | -0,96% | - |
| 07.05.2026 | 137,56 | 137,72 | 135,56 | 135,94 | -1,15% | - |
| 06.05.2026 | 134,58 | 137,56 | 134,34 | 137,52 | 3,35% | - |
| 05.05.2026 | 131,82 | 134,01 | 131,68 | 133,06 | 0,07% | - |
| 04.05.2026 | 133,95 | 134,30 | 132,72 | 132,97 | 0,09% | - |
| 30.04.2026 | 131,27 | 132,90 | 130,53 | 132,85 | 1,13% | - |
| 29.04.2026 | 133,44 | 133,44 | 131,03 | 131,37 | -1,46% | - |
| 28.04.2026 | 132,69 | 133,76 | 132,30 | 133,32 | 0,30% | - |
| 27.04.2026 | 133,44 | 133,44 | 132,25 | 132,92 | -0,11% | - |
| 24.04.2026 | 133,43 | 133,86 | 132,03 | 133,07 | 0,75% | - |
| 23.04.2026 | 131,62 | 133,18 | 131,42 | 132,08 | -0,11% | - |
| 22.04.2026 | 132,17 | 132,43 | 130,25 | 132,22 | -0,35% | - |
| 21.04.2026 | 134,60 | 134,60 | 132,57 | 132,69 | -1,26% | - |
| 20.04.2026 | 134,42 | 134,89 | 133,86 | 134,38 | -0,80% | - |
| 17.04.2026 | 133,43 | 135,64 | 132,80 | 135,47 | 1,85% | - |
| 16.04.2026 | 133,44 | 134,02 | 132,69 | 133,01 | -0,26% | - |
| 15.04.2026 | 134,24 | 134,35 | 133,19 | 133,36 | -0,53% | - |
| 14.04.2026 | 134,11 | 134,54 | 133,26 | 134,07 | 0,43% | - |
| 13.04.2026 | 133,71 | 134,15 | 132,90 | 133,50 | -1,08% | 1,00 |
| 10.04.2026 | 135,23 | 136,05 | 134,39 | 134,96 | 0,94% | - |
| 09.04.2026 | 135,11 | 135,32 | 133,42 | 133,70 | -1,31% | - |
| 08.04.2026 | 134,58 | 135,61 | 132,25 | 135,47 | 2,60% | - |
| 07.04.2026 | 131,85 | 133,59 | 131,55 | 132,04 | 0,52% | - |
| 02.04.2026 | 130,09 | 132,30 | 129,90 | 131,36 | 0,41% | 438,00 |
| 01.04.2026 | 130,91 | 132,28 | 130,58 | 130,82 | 0,02% | - |
| 31.03.2026 | 130,24 | 132,10 | 130,24 | 130,80 | 0,50% | - |
| 30.03.2026 | 129,55 | 130,28 | 129,37 | 130,15 | 0,74% | - |
| 27.03.2026 | 129,73 | 130,24 | 128,70 | 129,20 | -0,51% | - |
| 26.03.2026 | 129,63 | 131,23 | 129,28 | 129,86 | -0,01% | - |
| 25.03.2026 | 129,06 | 129,98 | 129,03 | 129,87 | 0,82% | - |
| 24.03.2026 | 128,81 | 129,56 | 128,37 | 128,82 | -0,19% | - |
| 23.03.2026 | 128,80 | 130,40 | 126,34 | 129,06 | -0,68% | - |
| 20.03.2026 | 129,88 | 131,42 | 129,64 | 129,94 | -0,07% | - |
| 19.03.2026 | 132,29 | 132,81 | 129,46 | 130,03 | -1,61% | - |
| 18.03.2026 | 135,63 | 136,46 | 132,16 | 132,16 | -3,06% | - |
| 17.03.2026 | 136,11 | 136,65 | 135,72 | 136,33 | -0,12% | - |
| 16.03.2026 | 136,32 | 137,09 | 135,80 | 136,49 | 0,26% | - |
| 13.03.2026 | 136,16 | 137,02 | 134,21 | 136,14 | -0,47% | - |
| 12.03.2026 | 136,76 | 137,03 | 135,63 | 136,78 | -0,03% | 1,00 |
| 11.03.2026 | 137,40 | 137,92 | 136,22 | 136,82 | -0,87% | 1,00 |
| 10.03.2026 | 139,24 | 140,03 | 136,61 | 138,02 | -0,12% | - |
| 09.03.2026 | 140,77 | 140,77 | 137,01 | 138,19 | -1,42% | - |
| 06.03.2026 | 141,43 | 141,50 | 139,37 | 140,18 | -1,90% | - |
| 05.03.2026 | 143,27 | 143,27 | 141,85 | 142,89 | -1,25% | - |
| 04.03.2026 | 143,13 | 144,70 | 142,34 | 144,70 | 1,07% | - |
| 03.03.2026 | 148,15 | 148,15 | 143,17 | 143,17 | -3,34% | - |
| 02.03.2026 | 151,51 | 151,72 | 148,06 | 148,11 | -2,09% | - |
| 27.02.2026 | 150,28 | 151,35 | 149,71 | 151,27 | 0,63% | - |
| 26.02.2026 | 150,36 | 150,45 | 149,74 | 150,32 | -0,09% | - |
| 25.02.2026 | 154,68 | 154,70 | 149,29 | 150,45 | -2,82% | - |
| 24.02.2026 | 153,26 | 155,60 | 153,24 | 154,81 | 1,23% | - |
| 23.02.2026 | 153,10 | 153,21 | 152,11 | 152,93 | 0,32% | - |
| 20.02.2026 | 151,77 | 152,69 | 151,37 | 152,44 | 1,03% | - |
| 19.02.2026 | 151,15 | 151,42 | 150,34 | 150,88 | -0,09% | - |
| 18.02.2026 | 151,41 | 152,51 | 150,34 | 151,01 | -0,49% | - |
| 17.02.2026 | 151,13 | 152,28 | 150,96 | 151,76 | 0,28% | - |