Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
87,100€
0,10%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 87,11 | 87,24 | 86,99 | 87,09 | 0,09% | - |
| 20.10.2026 | 86,69 | 87,58 | 86,10 | 87,01 | 0,21% | 27,00 |
| 19.10.2026 | 88,10 | 88,16 | 86,58 | 86,83 | -1,29% | 112,00 |
| 16.10.2026 | 88,14 | 88,83 | 87,58 | 87,97 | -0,02% | 130,00 |
| 15.10.2026 | 88,01 | 88,08 | 87,99 | 87,99 | 0,18% | - |
| 14.10.2026 | 88,29 | 88,76 | 87,50 | 87,83 | -0,50% | 68,00 |
| 13.10.2026 | 88,06 | 88,99 | 87,94 | 88,27 | 0,58% | 860,00 |
| 12.10.2026 | 87,42 | 88,07 | 87,16 | 87,76 | 0,75% | - |
| 09.10.2026 | 86,80 | 87,29 | 86,63 | 87,10 | 0,37% | 387,00 |
| 08.10.2026 | 87,17 | 87,28 | 85,80 | 86,78 | -0,95% | 550,00 |
| 07.10.2026 | 89,03 | 89,09 | 87,01 | 87,62 | -1,92% | 378,00 |
| 06.10.2026 | 88,92 | 90,03 | 88,73 | 89,33 | 0,61% | 147,00 |
| 05.10.2026 | 88,06 | 88,99 | 87,49 | 88,79 | 0,63% | 111,00 |
| 02.10.2026 | 87,68 | 88,24 | 86,67 | 88,24 | 0,77% | 300,00 |
| 01.10.2026 | 89,56 | 89,64 | 87,22 | 87,56 | -2,18% | - |
| 30.09.2026 | 91,20 | 91,45 | 89,51 | 89,51 | -1,59% | 65,00 |
| 29.09.2026 | 90,93 | 91,83 | 90,54 | 90,96 | -0,52% | 48,00 |
| 28.09.2026 | 91,13 | 91,86 | 91,00 | 91,44 | -0,31% | 187,00 |
| 25.09.2026 | 90,74 | 91,76 | 90,69 | 91,72 | 1,24% | 90,00 |
| 24.09.2026 | 90,18 | 90,77 | 89,84 | 90,59 | 0,48% | 1.675,00 |
| 23.09.2026 | 91,79 | 91,92 | 90,16 | 90,16 | -1,83% | 36,00 |
| 22.09.2026 | 92,73 | 92,76 | 90,73 | 91,85 | -1,08% | 1.711,00 |
| 21.09.2026 | 91,54 | 92,85 | 91,51 | 92,85 | 1,90% | 143,00 |
| 18.09.2026 | 92,88 | 93,10 | 91,02 | 91,12 | -1,78% | 70,00 |
| 17.09.2026 | 92,01 | 92,98 | 91,85 | 92,77 | 1,18% | - |
| 16.09.2026 | 91,71 | 92,29 | 91,20 | 91,69 | 0,12% | 4.104,00 |
| 15.09.2026 | 92,32 | 92,35 | 90,62 | 91,58 | -1,03% | 955,00 |
| 14.09.2026 | 92,45 | 93,29 | 91,82 | 92,53 | -0,21% | 26,00 |
| 11.09.2026 | 92,22 | 93,10 | 91,84 | 92,73 | 1,19% | 121,00 |
| 10.09.2026 | 92,17 | 92,73 | 91,52 | 91,64 | -0,45% | 42,00 |
| 09.09.2026 | 92,86 | 92,91 | 91,30 | 92,05 | -0,88% | 78,00 |
| 08.09.2026 | 93,55 | 93,57 | 92,43 | 92,86 | -0,86% | 920,00 |
| 07.09.2026 | 93,79 | 94,10 | 93,34 | 93,67 | -0,31% | 6,00 |
| 04.09.2026 | 94,13 | 94,21 | 93,15 | 93,96 | -0,05% | 15,00 |
| 03.09.2026 | 92,77 | 94,00 | 92,57 | 94,00 | 1,30% | 26,00 |
| 02.09.2026 | 92,05 | 92,82 | 91,95 | 92,79 | 0,92% | - |
| 01.09.2026 | 92,04 | 92,78 | 91,50 | 91,95 | -0,01% | 100,00 |
| 31.08.2026 | 93,00 | 94,40 | 91,81 | 91,96 | -1,18% | 464,00 |
| 28.08.2026 | 92,14 | 93,08 | 92,14 | 93,05 | 1,08% | 8,00 |
| 27.08.2026 | 93,35 | 93,35 | 91,88 | 92,06 | -1,03% | 40,00 |
| 26.08.2026 | 92,67 | 93,39 | 92,66 | 93,02 | 0,30% | - |
| 25.08.2026 | 92,90 | 93,19 | 92,31 | 92,74 | 0,01% | - |
| 24.08.2026 | 91,96 | 92,80 | 91,83 | 92,73 | 0,80% | 21,00 |
| 21.08.2026 | 91,29 | 92,30 | 91,28 | 92,00 | 0,94% | 1.684,00 |
| 20.08.2026 | 91,35 | 91,67 | 91,06 | 91,14 | -0,34% | - |
| 19.08.2026 | 92,52 | 92,69 | 91,36 | 91,45 | 16,30% | - |
| 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 |