Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
81,900€
0,34%
Echtzeitkurs Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 78,18 | 78,87 | 77,71 | 78,63 | 0,30% | 10,00 |
| 04.05.2026 | 79,73 | 80,07 | 78,24 | 78,40 | -1,90% | 459,00 |
| 30.04.2026 | 78,42 | 80,09 | 78,19 | 79,91 | 1,42% | 280,00 |
| 29.04.2026 | 79,68 | 79,68 | 78,58 | 78,79 | -0,60% | 259,00 |
| 28.04.2026 | 79,18 | 79,77 | 78,87 | 79,27 | 0,18% | 5,00 |
| 27.04.2026 | 78,94 | 79,61 | 78,83 | 79,13 | -0,14% | 51,00 |
| 24.04.2026 | 79,40 | 79,50 | 78,47 | 79,24 | 0,05% | 78,00 |
| 23.04.2026 | 80,01 | 80,16 | 78,58 | 79,20 | -1,37% | - |
| 22.04.2026 | 81,25 | 81,26 | 80,08 | 80,30 | -0,24% | 126,00 |
| 21.04.2026 | 81,03 | 81,45 | 80,26 | 80,49 | -0,48% | 46,00 |
| 20.04.2026 | 80,58 | 81,05 | 80,13 | 80,88 | -0,51% | 42,00 |
| 17.04.2026 | 79,85 | 81,75 | 79,84 | 81,29 | 1,82% | 69,00 |
| 16.04.2026 | 80,32 | 80,70 | 79,71 | 79,84 | -0,41% | - |
| 15.04.2026 | 79,75 | 80,22 | 79,63 | 80,16 | 0,36% | 202,00 |
| 14.04.2026 | 78,97 | 79,95 | 78,85 | 79,87 | 0,81% | 4.416,00 |
| 13.04.2026 | 77,77 | 79,31 | 77,61 | 79,23 | 1,19% | 43,00 |
| 10.04.2026 | 78,31 | 78,94 | 78,05 | 78,30 | 0,20% | - |
| 09.04.2026 | 78,46 | 78,64 | 77,61 | 78,14 | -0,41% | 28,00 |
| 08.04.2026 | 78,00 | 79,22 | 77,97 | 78,46 | 3,72% | 52,00 |
| 07.04.2026 | 75,39 | 76,44 | 74,66 | 75,65 | 0,06% | 555,00 |
| 02.04.2026 | 74,76 | 75,87 | 74,33 | 75,60 | -0,35% | 58,00 |
| 01.04.2026 | 74,92 | 76,22 | 74,67 | 75,87 | 2,10% | 2.064,00 |
| 31.03.2026 | 73,04 | 74,41 | 72,70 | 74,31 | 2,62% | 4,00 |
| 30.03.2026 | 71,30 | 72,91 | 71,30 | 72,41 | 1,32% | 73,00 |
| 27.03.2026 | 72,15 | 72,50 | 71,41 | 71,47 | -1,05% | - |
| 26.03.2026 | 72,94 | 73,04 | 71,80 | 72,22 | -1,71% | - |
| 25.03.2026 | 72,56 | 73,85 | 72,30 | 73,48 | 1,30% | 27,00 |
| 24.03.2026 | 71,99 | 72,83 | 71,21 | 72,53 | 0,12% | 495,00 |
| 23.03.2026 | 70,39 | 73,41 | 69,29 | 72,44 | 1,88% | 54,00 |
| 20.03.2026 | 72,50 | 73,55 | 70,63 | 71,11 | -2,45% | 4.042,00 |
| 19.03.2026 | 73,56 | 73,68 | 72,02 | 72,89 | -1,09% | 240,00 |
| 18.03.2026 | 74,73 | 75,42 | 73,58 | 73,70 | -1,29% | 35,00 |
| 17.03.2026 | 73,44 | 74,86 | 73,43 | 74,66 | 1,21% | - |
| 16.03.2026 | 73,50 | 74,13 | 72,61 | 73,77 | 1,10% | 325,00 |
| 13.03.2026 | 72,89 | 74,01 | 72,42 | 72,97 | -0,40% | 42,00 |
| 12.03.2026 | 74,33 | 74,33 | 72,82 | 73,26 | -1,96% | 61,00 |
| 11.03.2026 | 75,16 | 75,16 | 74,22 | 74,72 | -0,60% | 13,00 |
| 10.03.2026 | 75,34 | 75,92 | 74,63 | 75,17 | 0,72% | - |
| 09.03.2026 | 72,54 | 74,89 | 71,75 | 74,63 | 0,86% | 688,00 |
| 06.03.2026 | 75,09 | 75,41 | 72,97 | 74,00 | -1,49% | 32,00 |
| 05.03.2026 | 75,61 | 76,57 | 74,38 | 75,12 | -1,07% | 14,00 |
| 04.03.2026 | 74,47 | 76,37 | 74,06 | 75,93 | 0,76% | 18,00 |
| 03.03.2026 | 76,55 | 76,78 | 73,63 | 75,36 | -2,72% | 727,00 |
| 02.03.2026 | 77,39 | 77,77 | 76,52 | 77,47 | -1,36% | 14,00 |
| 27.02.2026 | 80,07 | 80,26 | 78,53 | 78,54 | -1,84% | - |
| 26.02.2026 | 79,11 | 80,14 | 78,98 | 80,01 | 0,87% | - |
| 25.02.2026 | 77,78 | 79,45 | 77,78 | 79,32 | 2,03% | 49,00 |
| 24.02.2026 | 78,11 | 78,20 | 77,04 | 77,74 | -0,38% | 395,00 |
| 23.02.2026 | 78,17 | 79,21 | 77,62 | 78,04 | -0,69% | 183,00 |
| 20.02.2026 | 77,65 | 78,72 | 77,61 | 78,58 | 1,24% | 4,00 |
| 19.02.2026 | 78,37 | 78,58 | 77,19 | 77,62 | -0,91% | 5.195,00 |
| 18.02.2026 | 77,21 | 78,49 | 77,17 | 78,33 | 1,42% | 58,00 |
| 17.02.2026 | 76,30 | 77,29 | 76,17 | 77,23 | 0,80% | - |
| 16.02.2026 | 75,92 | 76,94 | 75,92 | 76,62 | 1,31% | 253,00 |
| 13.02.2026 | 76,48 | 76,98 | 75,12 | 75,63 | -1,25% | 1.187,00 |
| 12.02.2026 | 77,95 | 78,21 | 76,27 | 76,59 | -1,60% | 415,00 |
| 11.02.2026 | 78,73 | 78,84 | 77,47 | 77,83 | -1,06% | 27,00 |
| 10.02.2026 | 79,34 | 79,67 | 78,36 | 78,67 | -1,09% | 7,00 |
| 09.02.2026 | 79,89 | 79,92 | 78,30 | 79,54 | 0,07% | 81,00 |
| 06.02.2026 | 78,02 | 79,56 | 78,01 | 79,48 | 1,65% | 1.709,00 |
| 05.02.2026 | 80,25 | 80,35 | 78,06 | 78,19 | -2,16% | 2.237,00 |
| 04.02.2026 | 80,54 | 80,75 | 79,81 | 79,92 | -0,35% | 89,00 |
| 03.02.2026 | 81,06 | 81,48 | 79,49 | 80,20 | -0,91% | 164,00 |
| 02.02.2026 | 79,09 | 80,98 | 78,64 | 80,94 | 1,93% | 113,00 |
| 30.01.2026 | 79,04 | 79,60 | 78,90 | 79,41 | 0,20% | 6,00 |
| 29.01.2026 | 78,99 | 79,79 | 78,59 | 79,25 | 0,60% | 2,00 |
| 28.01.2026 | 79,52 | 79,56 | 78,25 | 78,78 | -0,54% | - |
| 27.01.2026 | 78,68 | 79,60 | 78,67 | 79,21 | 0,80% | - |
| 26.01.2026 | 78,05 | 78,80 | 78,04 | 78,58 | 0,33% | - |
| 23.01.2026 | 79,08 | 79,13 | 78,14 | 78,32 | -1,07% | 5,00 |
| 22.01.2026 | 79,09 | 79,56 | 78,80 | 79,17 | 0,92% | 1.926,00 |
| 21.01.2026 | 78,27 | 78,51 | 77,13 | 78,44 | 0,39% | 983,00 |
| 20.01.2026 | 78,69 | 78,76 | 77,94 | 78,14 | -1,16% | 1.448,00 |
| 19.01.2026 | 78,88 | 79,26 | 78,42 | 79,05 | -0,97% | 390,00 |
| 16.01.2026 | 79,62 | 79,91 | 79,40 | 79,83 | 0,33% | 415,00 |
| 15.01.2026 | 79,18 | 79,87 | 79,15 | 79,56 | 0,63% | 176,00 |
| 14.01.2026 | 78,66 | 79,09 | 78,54 | 79,06 | 0,51% | 109,00 |
| 13.01.2026 | 78,95 | 79,14 | 78,56 | 78,66 | -0,45% | 2.233,00 |
| 12.01.2026 | 78,50 | 79,02 | 77,69 | 79,01 | 0,18% | 26,00 |
| 09.01.2026 | 79,00 | 79,09 | 78,28 | 78,87 | -0,09% | 755,00 |
| 08.01.2026 | 78,53 | 78,95 | 78,12 | 78,94 | 0,52% | 7,00 |
| 07.01.2026 | 79,66 | 79,69 | 78,27 | 78,53 | -1,50% | 499,00 |
| 06.01.2026 | 79,92 | 80,34 | 79,48 | 79,72 | -0,13% | 188,00 |
| 05.01.2026 | 79,14 | 79,86 | 78,72 | 79,83 | 1,12% | 1.341,00 |
| 02.01.2026 | 78,21 | 79,16 | 78,21 | 78,94 | 0,71% | 1.617,00 |
| 30.12.2025 | 77,73 | 78,43 | 77,67 | 78,39 | 0,86% | 1.610,00 |
| 29.12.2025 | 77,88 | 78,16 | 77,62 | 77,72 | -0,19% | 407,00 |
| 23.12.2025 | 77,64 | 78,11 | 77,47 | 77,87 | 0,34% | 4.744,00 |
| 22.12.2025 | 77,57 | 77,67 | 77,25 | 77,61 | 0,17% | 754,00 |
| 19.12.2025 | 76,72 | 77,63 | 76,72 | 77,48 | 1,03% | 2,00 |
| 18.12.2025 | 76,04 | 76,97 | 75,94 | 76,69 | 0,94% | 2.337,00 |
| 17.12.2025 | 75,74 | 76,41 | 75,70 | 75,97 | 0,41% | 25,00 |
| 16.12.2025 | 75,28 | 75,82 | 75,23 | 75,66 | 0,41% | 149,00 |
| 15.12.2025 | 74,87 | 75,51 | 74,79 | 75,35 | 0,91% | 102,00 |
| 12.12.2025 | 75,17 | 75,75 | 74,30 | 74,67 | -0,56% | 454,00 |
| 11.12.2025 | 74,11 | 75,10 | 73,96 | 75,09 | 0,86% | - |
| 10.12.2025 | 73,93 | 74,52 | 73,77 | 74,45 | 0,84% | 2.186,00 |
| 09.12.2025 | 73,65 | 74,19 | 73,63 | 73,83 | 0,20% | 3.000,00 |
| 08.12.2025 | 73,18 | 73,68 | 73,10 | 73,68 | 0,31% | 61,00 |
| 05.12.2025 | 73,36 | 73,77 | 73,32 | 73,45 | 0,23% | - |