229,354$
2,57%
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 |
|---|---|---|---|---|---|---|
| 30.04.2026 | 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% | - |
| 05.03.2026 | 224,06 | 225,18 | 221,64 | 222,45 | -2,09% | - |
| 04.03.2026 | 226,64 | 227,20 | 225,92 | 227,20 | 1,02% | - |
| 03.03.2026 | 221,74 | 225,04 | 220,18 | 224,90 | -2,78% | - |
| 02.03.2026 | 230,86 | 232,11 | 230,54 | 231,33 | -1,89% | - |
| 27.02.2026 | 236,97 | 238,07 | 235,75 | 235,78 | -0,33% | - |
| 26.02.2026 | 237,27 | 237,29 | 235,56 | 236,55 | -0,29% | - |
| 25.02.2026 | 236,38 | 237,32 | 236,17 | 237,23 | 0,85% | - |
| 24.02.2026 | 234,66 | 235,71 | 234,53 | 235,23 | 0,32% | - |
| 23.02.2026 | 235,50 | 235,86 | 234,22 | 234,47 | -0,30% | - |
| 20.02.2026 | 233,97 | 235,62 | 233,97 | 235,17 | 1,06% | - |
| 19.02.2026 | 232,34 | 232,93 | 231,93 | 232,72 | -0,77% | - |
| 18.02.2026 | 234,53 | 235,67 | 234,00 | 234,51 | 0,46% | - |
| 17.02.2026 | 231,88 | 233,44 | 231,45 | 233,44 | 0,38% | - |
| 13.02.2026 | 231,84 | 232,55 | 231,14 | 232,55 | -0,17% | - |
| 12.02.2026 | 235,48 | 235,55 | 232,39 | 232,94 | -0,77% | - |
| 11.02.2026 | 234,59 | 234,93 | 233,30 | 234,75 | 0,25% | - |
| 10.02.2026 | 234,64 | 234,77 | 234,01 | 234,17 | 0,11% | - |
| 09.02.2026 | 232,62 | 233,94 | 232,39 | 233,91 | 1,53% | - |
| 06.02.2026 | 229,78 | 230,70 | 229,77 | 230,39 | 0,98% | - |
| 05.02.2026 | 228,32 | 229,36 | 227,55 | 228,14 | -1,12% | - |
| 04.02.2026 | 232,26 | 232,65 | 230,49 | 230,73 | 0,12% | - |
| 03.02.2026 | 229,65 | 231,09 | 229,02 | 230,44 | -0,50% | - |
| 02.02.2026 | 230,30 | 231,68 | 230,30 | 231,61 | 0,91% | - |
| 30.01.2026 | 230,88 | 231,18 | 228,83 | 229,51 | -0,92% | - |
| 29.01.2026 | 232,45 | 232,50 | 229,29 | 231,64 | 0,59% | - |
| 28.01.2026 | 230,81 | 231,19 | 229,24 | 230,29 | -1,27% | - |
| 27.01.2026 | 231,50 | 233,30 | 231,49 | 233,26 | 1,57% | - |
| 26.01.2026 | 228,92 | 230,06 | 228,92 | 229,67 | 1,34% | - |
| 23.01.2026 | 225,76 | 226,89 | 225,45 | 226,63 | 0,06% | - |
| 22.01.2026 | 226,18 | 226,92 | 225,91 | 226,49 | 0,75% | - |
| 21.01.2026 | 223,07 | 225,19 | 222,09 | 224,80 | 1,08% | - |
| 20.01.2026 | 222,48 | 223,75 | 222,26 | 222,41 | -0,32% | - |
| 19.01.2026 | 223,19 | 223,27 | 222,85 | 223,13 | -0,92% | - |
| 16.01.2026 | 225,60 | 225,61 | 224,63 | 225,22 | -0,01% | - |
| 15.01.2026 | 225,90 | 225,94 | 225,25 | 225,25 | -0,08% | - |
| 14.01.2026 | 225,50 | 225,76 | 224,89 | 225,43 | 0,31% | - |
| 13.01.2026 | 225,65 | 225,66 | 224,25 | 224,72 | -0,46% | - |
| 12.01.2026 | 225,64 | 225,85 | 225,40 | 225,77 | 0,81% | - |
| 09.01.2026 | 224,21 | 224,65 | 223,81 | 223,95 | 0,37% | - |
| 08.01.2026 | 222,50 | 223,37 | 222,50 | 223,11 | -0,39% | - |
| 07.01.2026 | 224,03 | 224,29 | 223,61 | 223,99 | -0,20% | - |
| 06.01.2026 | 224,58 | 225,34 | 224,24 | 224,43 | 0,28% | - |
| 05.01.2026 | 221,69 | 223,80 | 221,69 | 223,80 | 0,75% | - |
| 02.01.2026 | 222,11 | 222,39 | 221,47 | 222,13 | 0,87% | - |
| 29.12.2025 | 220,44 | 220,83 | 219,97 | 220,21 | 0,03% | - |
| 23.12.2025 | 219,94 | 220,37 | 219,76 | 220,14 | 0,51% | - |
| 22.12.2025 | 218,51 | 219,23 | 218,44 | 219,02 | 0,05% | - |
| 19.12.2025 | 218,09 | 218,91 | 218,09 | 218,91 | 0,89% | - |
| 18.12.2025 | 217,19 | 218,15 | 216,49 | 216,98 | 0,62% | - |
| 17.12.2025 | 216,48 | 217,14 | 215,61 | 215,64 | -0,62% | - |
| 16.12.2025 | 217,67 | 217,77 | 216,51 | 216,97 | -0,17% | - |
| 15.12.2025 | 217,44 | 217,82 | 216,77 | 217,34 | 0,53% | - |
| 12.12.2025 | 217,08 | 217,46 | 215,26 | 216,20 | -0,48% | - |
| 11.12.2025 | 216,50 | 217,46 | 216,50 | 217,25 | 0,87% | - |
| 10.12.2025 | 213,27 | 215,43 | 213,27 | 215,38 | 1,29% | - |
| 09.12.2025 | 213,26 | 213,66 | 212,57 | 212,63 | -0,35% | - |
| 08.12.2025 | 214,01 | 214,05 | 213,09 | 213,38 | -0,40% | - |
| 05.12.2025 | 214,94 | 215,26 | 213,85 | 214,23 | 0,15% | - |
| 04.12.2025 | 214,67 | 214,88 | 213,89 | 213,91 | -0,04% | - |
| 03.12.2025 | 213,22 | 214,02 | 213,22 | 213,99 | 0,41% | - |
| 02.12.2025 | 212,96 | 213,12 | 212,43 | 213,12 | 0,45% | - |
| 01.12.2025 | 212,54 | 212,97 | 212,17 | 212,17 | -0,23% | - |