207,651$
0,70%
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 |
|---|---|---|---|---|---|---|
| 30.09.2025 | 206,39 | 206,93 | 206,34 | 206,86 | 0,31% | - |
| 29.09.2025 | 206,09 | 206,62 | 205,99 | 206,21 | 0,38% | - |
| 26.09.2025 | 204,80 | 205,44 | 204,79 | 205,44 | 0,87% | - |
| 25.09.2025 | 203,76 | 204,04 | 202,78 | 203,66 | -0,91% | - |
| 24.09.2025 | 205,63 | 206,30 | 205,38 | 205,53 | -0,74% | - |
| 23.09.2025 | 207,96 | 208,36 | 206,79 | 207,07 | -0,01% | - |
| 22.09.2025 | 206,40 | 207,20 | 205,91 | 207,10 | 0,11% | - |
| 19.09.2025 | 206,82 | 206,97 | 206,70 | 206,88 | -0,36% | - |
| 18.09.2025 | 207,09 | 207,82 | 206,45 | 207,62 | 0,68% | - |
| 17.09.2025 | 206,65 | 207,82 | 205,75 | 206,21 | -0,34% | - |
| 16.09.2025 | 207,30 | 207,30 | 206,22 | 206,91 | -0,32% | - |
| 15.09.2025 | 207,15 | 207,58 | 206,78 | 207,57 | 0,79% | - |
| 12.09.2025 | 206,22 | 206,37 | 205,85 | 205,94 | -0,46% | - |
| 11.09.2025 | 205,63 | 206,91 | 205,62 | 206,88 | 0,88% | - |
| 10.09.2025 | 205,67 | 205,93 | 204,88 | 205,07 | -0,44% | - |
| 09.09.2025 | 205,90 | 206,19 | 205,56 | 205,98 | -0,12% | - |
| 08.09.2025 | 205,80 | 206,32 | 205,45 | 206,22 | 0,68% | - |
| 05.09.2025 | 205,52 | 206,02 | 204,32 | 204,82 | 0,41% | - |
| 04.09.2025 | 203,35 | 203,99 | 203,06 | 203,99 | 0,70% | - |
| 03.09.2025 | 201,89 | 202,85 | 201,65 | 202,56 | 0,41% | - |
| 02.09.2025 | 201,27 | 201,73 | 200,72 | 201,73 | -1,34% | - |
| 29.08.2025 | 204,52 | 204,82 | 204,24 | 204,48 | -0,61% | - |
| 28.08.2025 | 205,61 | 205,87 | 205,17 | 205,73 | 0,28% | - |
| 27.08.2025 | 204,22 | 205,18 | 203,74 | 205,16 | -0,22% | - |
| 26.08.2025 | 205,54 | 205,78 | 205,06 | 205,60 | -0,24% | - |
| 25.08.2025 | 208,47 | 208,69 | 206,08 | 206,09 | -1,47% | - |
| 22.08.2025 | 206,99 | 209,58 | 206,99 | 209,17 | 1,45% | - |
| 21.08.2025 | 206,33 | 206,56 | 205,89 | 206,17 | -0,71% | - |
| 20.08.2025 | 207,35 | 207,88 | 207,07 | 207,64 | 0,51% | - |
| 19.08.2025 | 207,07 | 207,50 | 206,31 | 206,60 | 0,44% | - |
| 18.08.2025 | 205,16 | 205,71 | 204,94 | 205,69 | -0,30% | - |
| 15.08.2025 | 206,19 | 206,59 | 206,03 | 206,31 | 0,36% | - |
| 14.08.2025 | 204,29 | 205,60 | 204,25 | 205,57 | 0,35% | - |
| 13.08.2025 | 204,10 | 204,90 | 204,06 | 204,85 | 0,76% | - |
| 12.08.2025 | 201,64 | 203,31 | 201,48 | 203,31 | 1,00% | - |
| 11.08.2025 | 201,50 | 201,75 | 200,93 | 201,29 | -0,63% | - |
| 08.08.2025 | 201,84 | 202,88 | 201,63 | 202,58 | 0,39% | - |
| 07.08.2025 | 201,72 | 202,09 | 201,00 | 201,78 | 1,32% | - |
| 06.08.2025 | 198,93 | 199,38 | 198,57 | 199,15 | 0,43% | - |
| 05.08.2025 | 198,61 | 198,68 | 197,66 | 198,29 | -0,01% | - |
| 04.08.2025 | 197,94 | 198,32 | 197,67 | 198,30 | 1,08% | - |
| 01.08.2025 | 195,80 | 196,34 | 194,80 | 196,18 | -0,54% | - |
| 31.07.2025 | 198,24 | 198,57 | 197,01 | 197,24 | -1,36% | - |
| 30.07.2025 | 200,74 | 201,31 | 199,26 | 199,97 | -0,95% | - |
| 29.07.2025 | 202,01 | 202,29 | 201,38 | 201,90 | -0,29% | - |
| 28.07.2025 | 203,92 | 203,94 | 202,15 | 202,48 | -1,76% | - |
| 25.07.2025 | 204,39 | 206,12 | 204,20 | 206,11 | 0,25% | - |
| 24.07.2025 | 205,77 | 206,39 | 205,59 | 205,59 | -0,87% | - |
| 23.07.2025 | 204,28 | 207,43 | 204,04 | 207,40 | 2,09% | - |
| 22.07.2025 | 201,84 | 203,18 | 201,51 | 203,15 | 0,68% | - |
| 21.07.2025 | 201,56 | 202,84 | 201,15 | 201,78 | 0,51% | - |
| 18.07.2025 | 202,47 | 202,47 | 200,56 | 200,75 | -0,29% | - |
| 17.07.2025 | 200,47 | 201,42 | 200,38 | 201,34 | 0,15% | - |
| 16.07.2025 | 199,94 | 201,20 | 199,18 | 201,05 | 0,37% | - |
| 15.07.2025 | 202,58 | 202,58 | 200,24 | 200,30 | -1,03% | - |
| 14.07.2025 | 201,50 | 202,55 | 201,47 | 202,40 | -0,09% | - |
| 11.07.2025 | 203,01 | 203,03 | 202,39 | 202,58 | -1,33% | - |
| 10.07.2025 | 204,94 | 205,36 | 204,43 | 205,32 | -0,01% | - |
| 09.07.2025 | 204,40 | 205,36 | 204,05 | 205,33 | 1,00% | - |
| 08.07.2025 | 201,60 | 203,46 | 201,56 | 203,30 | 0,94% | - |
| 07.07.2025 | 201,89 | 202,54 | 200,98 | 201,40 | -0,71% | - |
| 03.07.2025 | 202,70 | 203,23 | 202,58 | 202,83 | -0,16% | - |
| 02.07.2025 | 201,83 | 203,17 | 201,51 | 203,16 | 0,32% | - |
| 01.07.2025 | 201,61 | 202,59 | 201,59 | 202,51 | 0,10% | - |
| 30.06.2025 | 201,29 | 202,34 | 200,78 | 202,30 | 0,17% | - |
| 27.06.2025 | 201,63 | 202,57 | 201,11 | 201,96 | 0,98% | - |
| 26.06.2025 | 199,32 | 200,01 | 198,89 | 200,00 | 0,72% | - |
| 25.06.2025 | 198,50 | 198,80 | 198,02 | 198,56 | -0,73% | - |
| 24.06.2025 | 199,05 | 200,18 | 198,75 | 200,03 | 1,41% | - |
| 23.06.2025 | 194,24 | 197,25 | 194,24 | 197,24 | 0,84% | - |
| 20.06.2025 | 197,33 | 197,33 | 195,60 | 195,60 | -0,54% | - |
| 18.06.2025 | 196,87 | 197,81 | 196,44 | 196,66 | -0,24% | - |
| 17.06.2025 | 199,19 | 199,23 | 197,06 | 197,14 | -1,49% | - |
| 16.06.2025 | 201,01 | 202,11 | 200,09 | 200,12 | 0,40% | - |
| 13.06.2025 | 199,39 | 200,56 | 198,95 | 199,33 | -1,65% | - |
| 12.06.2025 | 202,31 | 203,02 | 202,19 | 202,66 | 0,83% | - |
| 11.06.2025 | 201,71 | 202,04 | 200,90 | 200,99 | -0,18% | - |
| 10.06.2025 | 201,69 | 201,97 | 200,97 | 201,34 | 0,14% | - |
| 09.06.2025 | 200,56 | 201,59 | 200,49 | 201,05 | -0,03% | - |
| 06.06.2025 | 200,67 | 201,30 | 200,53 | 201,11 | 0,47% | - |
| 05.06.2025 | 200,93 | 201,30 | 199,87 | 200,17 | 0,07% | - |
| 04.06.2025 | 199,37 | 200,88 | 199,28 | 200,02 | 0,82% | - |
| 03.06.2025 | 197,72 | 198,65 | 197,33 | 198,40 | -0,84% | - |
| 02.06.2025 | 198,27 | 200,09 | 197,69 | 200,09 | 0,88% | - |
| 30.05.2025 | 198,13 | 198,38 | 196,90 | 198,34 | 0,16% | - |
| 29.05.2025 | 198,14 | 198,15 | 197,20 | 198,03 | 0,48% | - |
| 28.05.2025 | 197,61 | 197,74 | 196,71 | 197,09 | -1,11% | - |
| 27.05.2025 | 199,90 | 200,04 | 198,95 | 199,29 | 1,19% | - |
| 23.05.2025 | 194,95 | 197,46 | 194,95 | 196,95 | -0,30% | - |
| 22.05.2025 | 196,58 | 198,06 | 196,15 | 197,53 | -0,19% | - |
| 21.05.2025 | 199,10 | 199,84 | 197,74 | 197,90 | -0,45% | - |
| 20.05.2025 | 198,07 | 198,85 | 197,93 | 198,80 | 0,69% | - |
| 19.05.2025 | 195,54 | 197,43 | 195,54 | 197,43 | 1,12% | - |
| 16.05.2025 | 194,55 | 195,29 | 194,12 | 195,24 | 0,23% | - |
| 15.05.2025 | 194,09 | 194,86 | 193,66 | 194,78 | 1,01% | - |
| 14.05.2025 | 194,13 | 194,13 | 192,77 | 192,83 | -0,28% | - |
| 13.05.2025 | 193,01 | 193,73 | 192,55 | 193,37 | 0,31% | - |
| 12.05.2025 | 191,96 | 192,77 | 190,82 | 192,77 | 0,44% | - |
| 09.05.2025 | 192,46 | 192,58 | 191,55 | 191,92 | 0,45% | - |
| 08.05.2025 | 192,64 | 192,64 | 191,01 | 191,06 | -0,57% | - |