183,138$
0,39%
Echtzeitkurs Xtrackers MSCI Europe ESG Screened UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe ESG Screened UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 183,09 | 183,78 | 181,26 | 183,07 | 0,35% | - |
| 27.02.2025 | 183,74 | 183,97 | 182,31 | 182,43 | -1,34% | - |
| 26.02.2025 | 185,67 | 186,58 | 184,50 | 184,91 | -0,12% | - |
| 25.02.2025 | 185,41 | 185,66 | 184,25 | 185,12 | 1,16% | - |
| 24.02.2025 | 183,90 | 184,11 | 182,86 | 182,99 | -0,08% | - |
| 21.02.2025 | 184,27 | 184,27 | 182,83 | 183,14 | -0,39% | - |
| 20.02.2025 | 183,17 | 183,97 | 182,83 | 183,86 | 0,78% | - |
| 19.02.2025 | 182,59 | 182,87 | 181,83 | 182,44 | -1,15% | - |
| 18.02.2025 | 184,56 | 185,06 | 184,33 | 184,56 | -0,13% | - |
| 17.02.2025 | 184,08 | 184,80 | 184,08 | 184,80 | 0,70% | - |
| 14.02.2025 | 184,12 | 184,46 | 183,48 | 183,52 | 0,34% | - |
| 13.02.2025 | 182,00 | 183,26 | 181,38 | 182,89 | 0,71% | - |
| 12.02.2025 | 179,09 | 181,81 | 179,01 | 181,60 | 0,72% | - |
| 11.02.2025 | 178,92 | 180,40 | 178,84 | 180,30 | 0,99% | - |
| 10.02.2025 | 178,18 | 178,68 | 178,05 | 178,54 | 0,69% | - |
| 07.02.2025 | 179,14 | 179,18 | 175,66 | 177,31 | -0,96% | - |
| 06.02.2025 | 178,67 | 179,51 | 178,60 | 179,04 | 0,57% | - |
| 05.02.2025 | 177,48 | 178,22 | 177,17 | 178,03 | 1,00% | - |
| 04.02.2025 | 175,48 | 176,45 | 175,38 | 176,27 | 1,23% | - |
| 03.02.2025 | 173,17 | 175,09 | 172,52 | 174,13 | -1,33% | - |
| 31.01.2025 | 177,69 | 178,52 | 176,34 | 176,49 | -0,77% | - |
| 30.01.2025 | 177,71 | 178,71 | 177,24 | 177,87 | 0,98% | - |
| 29.01.2025 | 176,10 | 176,58 | 175,55 | 176,15 | 0,12% | - |
| 28.01.2025 | 176,11 | 176,11 | 174,94 | 175,93 | -0,46% | - |
| 27.01.2025 | 175,73 | 176,75 | 175,73 | 176,75 | 0,47% | - |
| 24.01.2025 | 176,17 | 176,56 | 175,73 | 175,92 | 0,37% | - |
| 23.01.2025 | 174,44 | 175,35 | 174,01 | 175,26 | 0,81% | - |
| 22.01.2025 | 174,64 | 174,64 | 173,85 | 173,86 | -0,11% | - |
| 21.01.2025 | 172,92 | 174,06 | 172,73 | 174,05 | 2,07% | - |
| 17.01.2025 | 170,74 | 171,53 | 170,31 | 170,52 | 0,35% | - |
| 16.01.2025 | 169,20 | 170,31 | 168,97 | 169,92 | 0,90% | - |
| 15.01.2025 | 168,78 | 168,90 | 167,84 | 168,40 | 1,17% | - |
| 14.01.2025 | 166,11 | 166,59 | 165,44 | 166,45 | 0,48% | - |
| 13.01.2025 | 164,39 | 165,65 | 164,35 | 165,65 | -0,61% | - |
| 10.01.2025 | 167,93 | 167,93 | 166,20 | 166,67 | -1,02% | - |
| 08.01.2025 | 167,60 | 168,54 | 167,04 | 168,39 | -0,36% | - |
| 07.01.2025 | 170,46 | 170,49 | 168,73 | 168,99 | 0,07% | - |
| 06.01.2025 | 168,25 | 170,08 | 168,15 | 168,87 | 1,48% | - |
| 03.01.2025 | 166,47 | 166,53 | 165,72 | 166,41 | 0,25% | - |
| 02.01.2025 | 166,58 | 167,01 | 165,52 | 166,00 | -0,88% | - |
| 27.12.2024 | 167,20 | 168,01 | 166,98 | 167,47 | 0,25% | - |
| 23.12.2024 | 166,32 | 167,09 | 165,64 | 167,05 | 0,56% | - |
| 20.12.2024 | 164,34 | 167,06 | 164,26 | 166,12 | -0,39% | - |
| 19.12.2024 | 167,87 | 167,96 | 166,70 | 166,77 | -0,49% | - |
| 18.12.2024 | 171,63 | 171,99 | 167,32 | 167,58 | -2,29% | - |
| 17.12.2024 | 171,74 | 172,22 | 171,45 | 171,51 | -0,28% | - |
| 16.12.2024 | 172,12 | 172,72 | 171,80 | 171,99 | -0,25% | - |
| 13.12.2024 | 173,26 | 173,26 | 172,09 | 172,42 | 0,05% | - |
| 12.12.2024 | 173,27 | 173,95 | 172,31 | 172,33 | -0,81% | - |
| 11.12.2024 | 173,92 | 173,92 | 173,16 | 173,73 | 0,38% | - |
| 10.12.2024 | 174,34 | 174,34 | 173,04 | 173,08 | -0,70% | - |
| 09.12.2024 | 175,51 | 175,73 | 174,26 | 174,29 | -0,14% | - |
| 06.12.2024 | 175,16 | 175,16 | 174,17 | 174,52 | 0,18% | - |
| 05.12.2024 | 174,03 | 174,50 | 173,86 | 174,21 | 1,03% | - |
| 04.12.2024 | 172,53 | 173,06 | 172,20 | 172,43 | 0,42% | - |
| 03.12.2024 | 171,83 | 172,27 | 171,44 | 171,71 | 0,37% | - |
| 02.12.2024 | 170,68 | 171,30 | 169,45 | 171,08 | 0,14% | - |
| 29.11.2024 | 169,31 | 170,87 | 169,28 | 170,84 | 0,95% | - |
| 27.11.2024 | 168,67 | 169,25 | 168,45 | 169,23 | 0,69% | - |
| 26.11.2024 | 169,22 | 169,24 | 167,72 | 168,07 | -0,61% | - |
| 25.11.2024 | 169,67 | 169,89 | 168,63 | 169,10 | 0,48% | - |
| 22.11.2024 | 167,49 | 168,59 | 167,41 | 168,29 | 0,35% | - |
| 21.11.2024 | 167,31 | 167,79 | 166,83 | 167,71 | -0,05% | - |
| 20.11.2024 | 167,63 | 167,80 | 166,67 | 167,80 | -0,25% | - |
| 19.11.2024 | 166,86 | 168,38 | 166,70 | 168,22 | -0,26% | - |
| 18.11.2024 | 167,72 | 168,98 | 167,66 | 168,66 | 0,29% | - |
| 15.11.2024 | 168,70 | 168,73 | 167,81 | 168,17 | -0,37% | - |
| 14.11.2024 | 169,81 | 170,35 | 168,74 | 168,79 | 0,42% | - |
| 13.11.2024 | 168,29 | 168,45 | 167,07 | 168,08 | -0,70% | - |
| 12.11.2024 | 170,78 | 170,78 | 168,30 | 169,26 | -2,05% | - |
| 11.11.2024 | 173,40 | 173,59 | 172,67 | 172,80 | 0,08% | - |
| 08.11.2024 | 173,19 | 173,25 | 171,88 | 172,66 | -1,52% | - |
| 07.11.2024 | 174,88 | 175,56 | 174,61 | 175,33 | 1,37% | - |
| 06.11.2024 | 173,17 | 173,73 | 171,91 | 172,95 | -2,30% | - |
| 05.11.2024 | 175,91 | 177,18 | 175,81 | 177,02 | 0,69% | - |
| 04.11.2024 | 176,77 | 176,99 | 175,68 | 175,81 | 0,03% | - |
| 01.11.2024 | 176,63 | 176,79 | 175,69 | 175,76 | 0,46% | - |
| 31.10.2024 | 175,25 | 175,25 | 173,77 | 174,95 | -0,79% | - |
| 30.10.2024 | 175,73 | 177,01 | 175,69 | 176,35 | -0,90% | - |
| 29.10.2024 | 178,30 | 178,69 | 177,76 | 177,96 | -0,85% | - |
| 28.10.2024 | 178,73 | 179,63 | 178,59 | 179,48 | 0,94% | - |
| 25.10.2024 | 178,83 | 179,15 | 177,63 | 177,82 | -0,39% | - |
| 24.10.2024 | 179,17 | 179,27 | 177,78 | 178,51 | 0,40% | - |
| 23.10.2024 | 177,86 | 178,38 | 177,09 | 177,81 | -0,68% | - |
| 22.10.2024 | 178,40 | 179,20 | 178,37 | 179,02 | -0,29% | - |
| 21.10.2024 | 180,73 | 180,84 | 179,43 | 179,55 | -1,09% | - |
| 18.10.2024 | 181,13 | 181,65 | 180,74 | 181,53 | 0,72% | - |
| 17.10.2024 | 180,58 | 180,59 | 179,98 | 180,23 | 0,36% | - |
| 16.10.2024 | 179,89 | 180,14 | 179,43 | 179,59 | -0,10% | - |
| 15.10.2024 | 182,21 | 182,24 | 179,61 | 179,77 | -1,63% | - |
| 14.10.2024 | 181,66 | 182,83 | 181,55 | 182,75 | 0,58% | - |
| 11.10.2024 | 181,03 | 181,95 | 181,03 | 181,70 | 0,52% | - |
| 10.10.2024 | 180,91 | 181,02 | 180,19 | 180,75 | -0,28% | - |
| 09.10.2024 | 180,23 | 181,35 | 180,16 | 181,25 | 0,35% | - |
| 08.10.2024 | 180,70 | 180,78 | 180,12 | 180,63 | -0,07% | - |
| 07.10.2024 | 181,45 | 181,61 | 180,34 | 180,75 | -0,48% | - |
| 04.10.2024 | 180,52 | 181,63 | 180,43 | 181,63 | 0,45% | - |
| 03.10.2024 | 181,34 | 181,43 | 180,29 | 180,83 | -1,00% | - |
| 02.10.2024 | 182,59 | 183,00 | 181,91 | 182,65 | -0,29% | - |
| 01.10.2024 | 184,88 | 184,88 | 182,20 | 183,19 | -1,41% | - |