199,996$
0,72%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.05.2025 | 192,15 | 192,63 | 191,32 | 192,15 | -0,22% | - |
| 06.05.2025 | 192,78 | 193,05 | 192,31 | 192,57 | -0,32% | - |
| 05.05.2025 | 193,54 | 193,60 | 193,11 | 193,18 | 0,09% | - |
| 02.05.2025 | 192,86 | 193,65 | 192,56 | 193,01 | 1,71% | - |
| 30.04.2025 | 188,90 | 190,31 | 187,85 | 189,76 | 0,03% | - |
| 29.04.2025 | 189,28 | 189,99 | 189,10 | 189,71 | 0,07% | - |
| 28.04.2025 | 188,68 | 189,72 | 188,47 | 189,58 | 0,58% | - |
| 25.04.2025 | 187,61 | 188,49 | 187,07 | 188,48 | 0,34% | - |
| 24.04.2025 | 186,43 | 187,88 | 186,08 | 187,84 | 1,35% | - |
| 23.04.2025 | 186,33 | 187,12 | 184,77 | 185,34 | 0,55% | - |
| 22.04.2025 | 182,83 | 185,00 | 182,80 | 184,34 | 1,47% | - |
| 17.04.2025 | 181,30 | 182,60 | 180,81 | 181,66 | 0,92% | - |
| 16.04.2025 | 181,07 | 182,04 | 179,34 | 180,01 | -0,31% | - |
| 15.04.2025 | 180,71 | 181,85 | 180,24 | 180,58 | 0,83% | - |
| 14.04.2025 | 178,28 | 180,17 | 177,42 | 179,09 | 0,92% | - |
| 11.04.2025 | 174,06 | 177,85 | 173,87 | 177,46 | 2,37% | - |
| 10.04.2025 | 173,34 | 174,35 | 169,38 | 173,35 | -0,86% | - |
| 09.04.2025 | 164,33 | 176,36 | 163,06 | 174,86 | 6,67% | - |
| 08.04.2025 | 169,77 | 169,82 | 161,94 | 163,93 | -0,37% | - |
| 07.04.2025 | 163,81 | 171,69 | 162,33 | 164,54 | -3,13% | - |
| 04.04.2025 | 174,77 | 175,33 | 169,87 | 169,87 | -6,19% | - |
| 03.04.2025 | 183,35 | 183,56 | 180,98 | 181,07 | -1,56% | - |
| 02.04.2025 | 182,12 | 184,13 | 182,06 | 183,93 | 0,53% | - |
| 01.04.2025 | 183,40 | 183,86 | 182,10 | 182,96 | 0,09% | - |
| 31.03.2025 | 181,88 | 182,98 | 181,20 | 182,79 | -1,07% | - |
| 28.03.2025 | 185,07 | 185,49 | 184,34 | 184,78 | -0,36% | - |
| 27.03.2025 | 184,41 | 185,72 | 184,38 | 185,44 | 0,28% | - |
| 26.03.2025 | 186,16 | 186,75 | 184,47 | 184,93 | -1,45% | - |
| 25.03.2025 | 188,25 | 188,46 | 187,33 | 187,66 | 0,59% | - |
| 24.03.2025 | 186,42 | 187,02 | 185,89 | 186,56 | -0,04% | - |
| 21.03.2025 | 186,42 | 187,00 | 186,23 | 186,64 | -0,99% | - |
| 20.03.2025 | 187,39 | 188,61 | 187,32 | 188,50 | -0,77% | - |
| 19.03.2025 | 189,30 | 190,71 | 189,03 | 189,96 | -0,08% | - |
| 18.03.2025 | 190,12 | 190,40 | 189,21 | 190,11 | 0,13% | - |
| 17.03.2025 | 187,93 | 190,14 | 187,93 | 189,87 | 1,22% | - |
| 14.03.2025 | 186,01 | 187,58 | 185,91 | 187,58 | 1,80% | - |
| 13.03.2025 | 184,42 | 184,83 | 183,81 | 184,26 | -0,77% | - |
| 12.03.2025 | 186,01 | 186,17 | 184,55 | 185,69 | 0,03% | - |
| 11.03.2025 | 186,35 | 186,64 | 184,16 | 185,63 | -0,21% | - |
| 10.03.2025 | 187,23 | 187,91 | 184,65 | 186,03 | -2,89% | - |
| 07.03.2025 | 188,96 | 191,58 | 188,74 | 191,57 | 1,99% | - |
| 06.03.2025 | 188,58 | 190,41 | 187,65 | 187,83 | -1,49% | - |
| 05.03.2025 | 188,66 | 190,90 | 188,66 | 190,66 | 2,45% | - |
| 04.03.2025 | 183,86 | 187,97 | 182,50 | 186,11 | 0,43% | - |
| 03.03.2025 | 186,72 | 187,22 | 184,14 | 185,30 | 1,22% | - |
| 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% | - |