Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
87,845€
0,64%
Echtzeitkurs Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 87,19 | 88,32 | 87,16 | 87,85 | 0,64% | - |
| 19.10.2026 | 88,23 | 88,64 | 87,10 | 87,29 | -1,04% | - |
| 16.10.2026 | 88,05 | 88,78 | 87,84 | 88,21 | 0,48% | - |
| 15.10.2026 | 87,75 | 87,87 | 87,73 | 87,78 | 2,37% | - |
| 14.10.2026 | 85,94 | 86,33 | 85,37 | 85,75 | -0,10% | 13,00 |
| 13.10.2026 | 85,07 | 86,15 | 84,97 | 85,84 | 0,64% | - |
| 12.10.2026 | 85,32 | 85,38 | 84,67 | 85,29 | 0,14% | 240,00 |
| 09.10.2026 | 87,25 | 87,25 | 84,87 | 85,17 | -1,95% | 13,00 |
| 08.10.2026 | 87,07 | 87,92 | 86,59 | 86,87 | -0,57% | - |
| 07.10.2026 | 85,20 | 87,52 | 85,14 | 87,36 | 2,50% | 87,00 |
| 06.10.2026 | 86,11 | 86,56 | 85,10 | 85,23 | -1,00% | 42,00 |
| 05.10.2026 | 84,93 | 86,15 | 84,91 | 86,10 | 1,10% | 81,00 |
| 02.10.2026 | 84,71 | 85,67 | 84,68 | 85,16 | 0,66% | - |
| 01.10.2026 | 84,48 | 85,05 | 83,53 | 84,60 | 0,21% | - |
| 30.09.2026 | 85,77 | 85,77 | 84,36 | 84,42 | -1,37% | - |
| 29.09.2026 | 86,27 | 86,40 | 85,28 | 85,59 | -1,07% | 12,00 |
| 28.09.2026 | 87,32 | 87,79 | 86,43 | 86,52 | -1,15% | - |
| 25.09.2026 | 87,38 | 87,68 | 86,89 | 87,53 | 0,20% | - |
| 24.09.2026 | 87,02 | 87,86 | 86,88 | 87,35 | 0,22% | - |
| 23.09.2026 | 87,70 | 87,75 | 86,03 | 87,16 | -0,47% | - |
| 22.09.2026 | 89,10 | 89,22 | 87,49 | 87,58 | -1,65% | - |
| 21.09.2026 | 88,69 | 89,28 | 88,08 | 89,05 | 0,87% | 13,00 |
| 18.09.2026 | 91,31 | 91,31 | 88,20 | 88,28 | -3,33% | 168,00 |
| 17.09.2026 | 92,41 | 92,81 | 91,30 | 91,33 | -0,80% | - |
| 16.09.2026 | 92,38 | 92,70 | 91,86 | 92,07 | -0,25% | - |
| 15.09.2026 | 92,11 | 92,40 | 91,47 | 92,30 | -0,10% | - |
| 14.09.2026 | 90,17 | 92,52 | 90,14 | 92,39 | 2,23% | 13,00 |
| 11.09.2026 | 89,51 | 90,57 | 89,38 | 90,38 | 1,32% | - |
| 10.09.2026 | 88,96 | 89,65 | 88,77 | 89,20 | 0,41% | - |
| 09.09.2026 | 89,80 | 90,36 | 88,78 | 88,83 | -1,03% | - |
| 08.09.2026 | 89,84 | 90,69 | 89,70 | 89,75 | -0,44% | - |
| 07.09.2026 | 90,48 | 90,51 | 89,85 | 90,15 | -0,38% | 2,00 |
| 04.09.2026 | 91,25 | 91,34 | 90,40 | 90,49 | -1,15% | - |
| 03.09.2026 | 91,09 | 92,30 | 90,81 | 91,54 | 0,32% | 42,00 |
| 02.09.2026 | 89,68 | 91,32 | 89,06 | 91,25 | 1,68% | - |
| 01.09.2026 | 90,43 | 90,57 | 89,18 | 89,74 | -0,73% | - |
| 31.08.2026 | 90,50 | 90,84 | 90,21 | 90,40 | -0,17% | 1,00 |
| 28.08.2026 | 89,60 | 90,75 | 89,22 | 90,56 | 1,14% | - |
| 27.08.2026 | 91,41 | 91,41 | 88,84 | 89,53 | -1,86% | - |
| 26.08.2026 | 91,78 | 91,82 | 91,00 | 91,23 | -0,57% | - |
| 25.08.2026 | 91,10 | 91,75 | 90,82 | 91,75 | 0,87% | - |
| 24.08.2026 | 90,44 | 91,02 | 90,44 | 90,95 | 0,47% | - |
| 21.08.2026 | 90,35 | 90,83 | 90,11 | 90,53 | 0,31% | 1,00 |
| 20.08.2026 | 90,82 | 90,91 | 90,24 | 90,25 | -0,65% | - |
| 19.08.2026 | 90,11 | 91,17 | 89,71 | 90,84 | 5,17% | - |
| 05.05.2026 | 87,24 | 88,38 | 86,23 | 86,37 | -0,92% | - |
| 04.05.2026 | 87,91 | 87,94 | 86,76 | 87,18 | -1,04% | - |
| 30.04.2026 | 86,78 | 88,23 | 86,58 | 88,10 | 1,24% | 12,00 |
| 29.04.2026 | 87,16 | 87,56 | 86,32 | 87,02 | 0,29% | 1,00 |
| 28.04.2026 | 90,56 | 91,29 | 86,03 | 86,77 | -4,36% | 30,00 |
| 27.04.2026 | 92,54 | 92,57 | 90,28 | 90,72 | -1,89% | 27,00 |
| 24.04.2026 | 92,40 | 92,94 | 91,85 | 92,47 | 0,53% | - |
| 23.04.2026 | 92,20 | 93,13 | 91,12 | 91,98 | -0,76% | - |
| 22.04.2026 | 92,82 | 93,56 | 92,03 | 92,68 | 0,07% | - |
| 21.04.2026 | 93,99 | 94,22 | 92,44 | 92,62 | -1,29% | 3,00 |
| 20.04.2026 | 93,06 | 94,01 | 93,06 | 93,83 | 0,09% | - |
| 17.04.2026 | 93,09 | 93,96 | 92,63 | 93,75 | 0,41% | - |
| 16.04.2026 | 93,58 | 94,41 | 92,92 | 93,37 | 0,06% | - |
| 15.04.2026 | 92,17 | 93,66 | 92,12 | 93,31 | 1,12% | - |
| 14.04.2026 | 91,58 | 92,41 | 91,47 | 92,28 | 0,57% | 1,00 |
| 13.04.2026 | 89,18 | 91,81 | 89,17 | 91,76 | 1,75% | - |
| 10.04.2026 | 91,47 | 91,97 | 90,04 | 90,18 | -1,28% | - |
| 09.04.2026 | 90,61 | 91,61 | 90,43 | 91,35 | 0,35% | - |
| 08.04.2026 | 93,72 | 94,30 | 90,65 | 91,03 | 0,57% | 130,00 |
| 07.04.2026 | 90,70 | 91,82 | 89,91 | 90,52 | -0,70% | 30,00 |
| 02.04.2026 | 87,22 | 91,18 | 87,22 | 91,16 | 2,42% | - |
| 01.04.2026 | 90,49 | 91,21 | 88,50 | 89,01 | -1,22% | - |
| 31.03.2026 | 89,80 | 90,64 | 89,16 | 90,10 | 1,20% | - |
| 30.03.2026 | 87,86 | 89,59 | 87,86 | 89,04 | 1,32% | 1,00 |
| 27.03.2026 | 89,84 | 89,89 | 87,86 | 87,88 | -1,91% | - |
| 26.03.2026 | 88,91 | 90,33 | 88,78 | 89,59 | 0,58% | - |
| 25.03.2026 | 90,45 | 90,82 | 88,94 | 89,07 | -1,50% | - |
| 24.03.2026 | 89,03 | 90,66 | 88,91 | 90,43 | 0,62% | - |
| 23.03.2026 | 87,29 | 90,35 | 86,85 | 89,87 | 1,53% | 19,00 |
| 20.03.2026 | 90,50 | 91,19 | 88,38 | 88,52 | -2,20% | - |
| 19.03.2026 | 93,72 | 94,05 | 90,25 | 90,51 | -2,82% | 70,00 |
| 18.03.2026 | 95,72 | 96,28 | 93,11 | 93,14 | -2,65% | - |
| 17.03.2026 | 95,05 | 96,70 | 94,79 | 95,67 | 0,45% | - |
| 16.03.2026 | 95,31 | 95,61 | 94,85 | 95,24 | 0,47% | 15,00 |
| 13.03.2026 | 93,57 | 95,35 | 92,93 | 94,79 | 0,95% | - |
| 12.03.2026 | 93,64 | 94,81 | 93,44 | 93,90 | -0,46% | - |
| 11.03.2026 | 95,25 | 95,67 | 94,15 | 94,33 | -0,41% | - |
| 10.03.2026 | 96,69 | 97,27 | 94,71 | 94,72 | -1,86% | - |
| 09.03.2026 | 95,65 | 97,44 | 95,65 | 96,52 | -1,43% | - |
| 06.03.2026 | 97,35 | 98,11 | 95,82 | 97,92 | 1,09% | 30,00 |
| 05.03.2026 | 95,56 | 96,99 | 95,54 | 96,86 | 1,10% | - |
| 04.03.2026 | 93,58 | 96,45 | 93,47 | 95,81 | 1,30% | - |
| 03.03.2026 | 93,01 | 94,99 | 91,94 | 94,58 | 0,46% | 352,00 |
| 02.03.2026 | 93,40 | 94,62 | 92,71 | 94,15 | -0,88% | 48,00 |
| 27.02.2026 | 92,43 | 95,13 | 92,13 | 94,98 | 2,71% | 13,00 |
| 26.02.2026 | 92,46 | 93,02 | 91,91 | 92,48 | -0,08% | - |
| 25.02.2026 | 92,45 | 92,64 | 91,86 | 92,55 | 0,32% | - |
| 24.02.2026 | 92,12 | 93,13 | 91,88 | 92,26 | 0,30% | - |
| 23.02.2026 | 91,75 | 92,52 | 91,75 | 91,98 | -0,10% | 1,00 |
| 20.02.2026 | 91,69 | 92,09 | 91,14 | 92,07 | 0,52% | 21,00 |
| 19.02.2026 | 91,13 | 91,99 | 90,87 | 91,60 | 0,56% | - |
| 18.02.2026 | 91,80 | 92,13 | 90,76 | 91,09 | -0,69% | - |
| 17.02.2026 | 90,73 | 92,01 | 90,73 | 91,72 | 1,01% | - |
| 16.02.2026 | 90,31 | 91,21 | 89,99 | 90,80 | 0,82% | 1,00 |
| 13.02.2026 | 89,10 | 90,63 | 89,09 | 90,06 | 0,42% | - |