243,266$
0,20%
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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 240,89 | 242,79 | 240,61 | 242,79 | 2,39% | - |
| 29.07.2026 | 237,26 | 239,63 | 235,98 | 237,11 | -0,42% | - |
| 28.07.2026 | 236,09 | 238,54 | 236,09 | 238,12 | 0,39% | - |
| 27.07.2026 | 238,05 | 238,08 | 236,36 | 237,20 | 0,74% | - |
| 24.07.2026 | 235,93 | 237,11 | 235,36 | 235,45 | 0,40% | - |
| 23.07.2026 | 233,82 | 235,34 | 233,82 | 234,51 | -1,35% | - |
| 22.07.2026 | 238,58 | 238,78 | 237,37 | 237,73 | 0,40% | - |
| 21.07.2026 | 235,37 | 236,79 | 234,79 | 236,79 | 1,27% | - |
| 20.07.2026 | 235,80 | 236,05 | 233,57 | 233,82 | -0,97% | - |
| 17.07.2026 | 235,08 | 237,03 | 234,95 | 236,12 | -0,27% | - |
| 16.07.2026 | 235,98 | 237,76 | 235,98 | 236,76 | -0,52% | - |
| 15.07.2026 | 237,24 | 238,48 | 236,15 | 237,99 | 0,94% | - |
| 14.07.2026 | 236,93 | 237,56 | 235,76 | 235,77 | 0,43% | - |
| 13.07.2026 | 236,49 | 236,84 | 234,59 | 234,76 | -0,95% | - |
| 10.07.2026 | 236,92 | 237,49 | 236,09 | 237,01 | 0,24% | - |
| 09.07.2026 | 236,18 | 237,10 | 236,18 | 236,44 | 0,13% | - |
| 08.07.2026 | 234,92 | 236,12 | 233,62 | 236,12 | -0,84% | - |
| 07.07.2026 | 240,16 | 240,42 | 237,61 | 238,13 | -0,93% | - |
| 06.07.2026 | 239,50 | 240,46 | 239,01 | 240,36 | 0,40% | - |
| 02.07.2026 | 239,37 | 240,59 | 238,30 | 239,41 | 1,82% | - |
| 01.07.2026 | 234,92 | 235,82 | 234,71 | 235,14 | -0,99% | - |
| 30.06.2026 | 236,37 | 237,68 | 236,23 | 237,50 | 0,60% | - |
| 29.06.2026 | 234,90 | 236,18 | 234,01 | 236,07 | 0,97% | - |
| 26.06.2026 | 233,49 | 235,00 | 233,49 | 233,81 | -0,53% | - |
| 25.06.2026 | 235,41 | 236,19 | 234,33 | 235,06 | 0,87% | - |
| 24.06.2026 | 232,26 | 233,66 | 232,04 | 233,02 | -0,08% | - |
| 23.06.2026 | 233,34 | 234,45 | 233,15 | 233,21 | -1,26% | - |
| 22.06.2026 | 236,35 | 236,86 | 235,58 | 236,20 | 0,31% | - |
| 19.06.2026 | 236,15 | 236,21 | 235,12 | 235,47 | -0,31% | - |
| 18.06.2026 | 236,33 | 236,71 | 235,84 | 236,20 | 0,38% | - |
| 17.06.2026 | 239,15 | 239,60 | 235,01 | 235,31 | -0,92% | - |
| 16.06.2026 | 238,67 | 238,81 | 237,50 | 237,50 | -0,01% | - |
| 15.06.2026 | 239,11 | 239,11 | 237,51 | 237,51 | 0,13% | - |
| 12.06.2026 | 235,77 | 237,20 | 235,07 | 237,20 | 0,26% | - |
| 11.06.2026 | 231,69 | 236,95 | 231,18 | 236,58 | 3,13% | - |
| 10.06.2026 | 230,87 | 232,12 | 229,40 | 229,41 | -0,99% | - |
| 09.06.2026 | 233,82 | 234,58 | 228,71 | 231,69 | 0,16% | - |
| 08.06.2026 | 232,20 | 232,73 | 230,79 | 231,31 | 0,76% | - |
| 05.06.2026 | 233,98 | 234,11 | 229,03 | 229,57 | -2,33% | - |
| 04.06.2026 | 234,13 | 235,40 | 233,91 | 235,04 | 1,35% | - |
| 03.06.2026 | 233,18 | 233,39 | 231,91 | 231,91 | -1,24% | - |
| 02.06.2026 | 234,58 | 235,49 | 234,02 | 234,83 | 0,31% | - |
| 01.06.2026 | 232,60 | 234,75 | 231,69 | 234,09 | -0,25% | - |
| 29.05.2026 | 235,66 | 236,63 | 234,50 | 234,67 | 0,10% | - |
| 28.05.2026 | 233,94 | 235,32 | 233,31 | 234,43 | -0,35% | - |
| 27.05.2026 | 236,34 | 236,35 | 234,56 | 235,26 | -0,22% | - |
| 26.05.2026 | 236,64 | 236,64 | 234,81 | 235,79 | 1,02% | - |
| 22.05.2026 | 234,15 | 234,26 | 233,19 | 233,40 | -0,38% | - |
| 21.05.2026 | 230,70 | 235,02 | 230,29 | 234,28 | 0,76% | - |
| 20.05.2026 | 228,95 | 232,63 | 228,58 | 232,51 | 2,31% | - |
| 19.05.2026 | 228,32 | 228,78 | 227,24 | 227,26 | -0,92% | - |
| 18.05.2026 | 228,34 | 229,40 | 226,71 | 229,38 | 1,67% | - |
| 15.05.2026 | 226,62 | 226,79 | 225,30 | 225,62 | -1,89% | - |
| 14.05.2026 | 230,95 | 231,37 | 229,89 | 229,96 | -0,29% | - |
| 13.05.2026 | 228,30 | 230,77 | 228,26 | 230,62 | 0,43% | - |
| 12.05.2026 | 228,67 | 229,68 | 227,78 | 229,64 | -0,65% | - |
| 11.05.2026 | 231,54 | 231,69 | 230,42 | 231,14 | -0,25% | - |
| 08.05.2026 | 231,46 | 231,81 | 230,41 | 231,72 | 1,15% | - |
| 07.05.2026 | 234,10 | 234,10 | 228,83 | 229,07 | -2,28% | - |
| 06.05.2026 | 233,65 | 234,57 | 233,27 | 234,43 | 2,75% | - |
| 05.05.2026 | 227,35 | 228,53 | 226,43 | 228,14 | 1,44% | - |
| 04.05.2026 | 226,62 | 227,16 | 223,75 | 224,90 | -1,94% | - |
| 30.04.2026 | 226,87 | 229,89 | 226,45 | 229,35 | 2,57% | - |
| 29.04.2026 | 225,10 | 225,14 | 222,95 | 223,61 | -1,15% | - |
| 28.04.2026 | 226,12 | 226,69 | 225,70 | 226,21 | -0,81% | - |
| 27.04.2026 | 228,75 | 229,09 | 227,70 | 228,05 | -0,29% | - |
| 24.04.2026 | 228,22 | 228,72 | 227,72 | 228,72 | 0,57% | - |
| 23.04.2026 | 228,70 | 229,72 | 225,04 | 227,42 | -0,72% | - |
| 22.04.2026 | 230,70 | 230,70 | 229,07 | 229,07 | -0,11% | - |
| 21.04.2026 | 232,82 | 232,92 | 229,17 | 229,32 | -1,80% | - |
| 20.04.2026 | 233,56 | 233,72 | 232,66 | 233,51 | -0,79% | - |
| 17.04.2026 | 235,81 | 236,40 | 235,15 | 235,37 | 1,84% | - |
| 16.04.2026 | 232,83 | 232,87 | 231,03 | 231,12 | -0,32% | - |
| 15.04.2026 | 232,59 | 232,60 | 231,58 | 231,87 | -0,57% | - |
| 14.04.2026 | 232,63 | 233,25 | 232,23 | 233,21 | 0,92% | - |
| 13.04.2026 | 227,39 | 231,07 | 227,23 | 231,07 | 1,05% | - |
| 10.04.2026 | 230,56 | 230,60 | 228,45 | 228,67 | 0,11% | - |
| 09.04.2026 | 226,85 | 229,64 | 226,52 | 228,42 | -0,15% | - |
| 08.04.2026 | 229,74 | 229,74 | 226,86 | 228,76 | 3,87% | - |
| 07.04.2026 | 218,55 | 220,44 | 216,66 | 220,23 | 0,32% | - |
| 02.04.2026 | 215,91 | 219,80 | 215,89 | 219,52 | -0,54% | - |
| 01.04.2026 | 220,13 | 221,73 | 219,46 | 220,71 | 1,65% | - |
| 31.03.2026 | 214,09 | 217,49 | 212,98 | 217,12 | 3,32% | - |
| 30.03.2026 | 211,22 | 212,06 | 209,35 | 210,16 | 0,55% | - |
| 27.03.2026 | 210,13 | 211,42 | 209,01 | 209,01 | -0,90% | - |
| 26.03.2026 | 212,41 | 214,14 | 210,91 | 210,91 | -1,93% | - |
| 25.03.2026 | 215,71 | 215,95 | 213,98 | 215,06 | 1,28% | - |
| 24.03.2026 | 210,32 | 213,06 | 210,07 | 212,35 | -0,67% | - |
| 23.03.2026 | 212,78 | 216,03 | 211,52 | 213,79 | 2,24% | - |
| 20.03.2026 | 214,12 | 214,19 | 208,98 | 209,12 | -2,54% | - |
| 19.03.2026 | 211,83 | 216,20 | 211,83 | 214,57 | -0,34% | - |
| 18.03.2026 | 218,89 | 219,00 | 215,28 | 215,30 | -2,29% | - |
| 17.03.2026 | 220,92 | 221,15 | 219,93 | 220,36 | 0,71% | - |
| 16.03.2026 | 218,13 | 219,34 | 217,95 | 218,81 | 1,14% | - |
| 13.03.2026 | 218,82 | 219,76 | 216,01 | 216,33 | -1,08% | - |
| 12.03.2026 | 219,25 | 219,49 | 217,38 | 218,70 | -1,34% | - |
| 11.03.2026 | 221,14 | 222,42 | 220,20 | 221,67 | -0,06% | - |
| 10.03.2026 | 223,85 | 225,16 | 221,55 | 221,81 | -0,18% | - |
| 09.03.2026 | 216,49 | 222,80 | 216,49 | 222,21 | 0,55% | - |
| 06.03.2026 | 218,12 | 221,15 | 217,85 | 220,98 | -0,66% | - |