Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
90,600€
-0,98%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2026 | 89,16 | 90,32 | 88,79 | 89,68 | 0,89% | 33,00 |
| 11.02.2026 | 87,79 | 89,47 | 87,23 | 88,89 | 1,36% | - |
| 10.02.2026 | 86,15 | 88,24 | 86,15 | 87,70 | 1,54% | - |
| 09.02.2026 | 86,30 | 86,42 | 85,55 | 86,37 | 0,12% | - |
| 06.02.2026 | 86,06 | 86,37 | 85,38 | 86,27 | 0,24% | 2,00 |
| 05.02.2026 | 86,49 | 86,49 | 85,57 | 86,06 | -0,42% | - |
| 04.02.2026 | 84,55 | 87,20 | 84,55 | 86,42 | 2,36% | - |
| 03.02.2026 | 85,98 | 86,13 | 83,98 | 84,42 | -1,72% | - |
| 02.02.2026 | 83,65 | 86,04 | 83,65 | 85,90 | 1,63% | 93,00 |
| 30.01.2026 | 83,64 | 84,73 | 83,45 | 84,52 | 0,73% | - |
| 29.01.2026 | 83,49 | 83,93 | 83,12 | 83,91 | 0,70% | 1,00 |
| 28.01.2026 | 83,53 | 83,61 | 82,14 | 83,32 | 0,32% | - |
| 27.01.2026 | 83,38 | 83,74 | 82,89 | 83,06 | -0,13% | 13,00 |
| 26.01.2026 | 83,06 | 83,59 | 82,82 | 83,17 | 0,07% | 14,00 |
| 23.01.2026 | 82,24 | 83,16 | 82,14 | 83,11 | 1,00% | - |
| 22.01.2026 | 82,19 | 82,96 | 82,00 | 82,29 | 0,20% | 39,00 |
| 21.01.2026 | 81,81 | 82,25 | 80,98 | 82,12 | 0,52% | 3,00 |
| 20.01.2026 | 82,43 | 82,77 | 81,59 | 81,70 | -1,20% | - |
| 19.01.2026 | 81,46 | 82,76 | 81,31 | 82,69 | 0,36% | - |
| 16.01.2026 | 83,06 | 83,21 | 82,17 | 82,40 | -0,76% | - |
| 15.01.2026 | 84,11 | 84,11 | 82,98 | 83,03 | -1,01% | 15,00 |
| 14.01.2026 | 83,59 | 83,88 | 83,27 | 83,88 | 0,36% | 1,00 |
| 13.01.2026 | 84,91 | 84,94 | 83,49 | 83,58 | -1,57% | 9,00 |
| 12.01.2026 | 84,65 | 85,16 | 84,51 | 84,91 | 0,08% | - |
| 09.01.2026 | 84,98 | 85,13 | 84,43 | 84,84 | -0,19% | 28,00 |
| 08.01.2026 | 84,10 | 85,20 | 83,93 | 85,00 | 0,94% | - |
| 07.01.2026 | 84,86 | 84,96 | 84,09 | 84,21 | -0,78% | 3,00 |
| 06.01.2026 | 85,44 | 85,59 | 84,78 | 84,87 | -0,54% | - |
| 05.01.2026 | 85,01 | 85,34 | 84,12 | 85,34 | 0,58% | 900,00 |
| 02.01.2026 | 84,93 | 85,54 | 84,43 | 84,85 | -0,01% | 1,00 |
| 30.12.2025 | 84,71 | 84,93 | 84,61 | 84,85 | 0,13% | - |
| 29.12.2025 | 84,24 | 84,91 | 84,04 | 84,74 | 0,88% | 14,00 |
| 23.12.2025 | 83,87 | 84,21 | 83,81 | 84,00 | 0,20% | - |
| 22.12.2025 | 83,77 | 83,91 | 83,53 | 83,83 | 0,13% | 1,00 |
| 19.12.2025 | 83,39 | 83,94 | 83,26 | 83,73 | 0,43% | 6,00 |
| 18.12.2025 | 83,06 | 83,84 | 83,06 | 83,37 | 0,45% | - |
| 17.12.2025 | 82,55 | 83,41 | 82,55 | 83,00 | 0,61% | - |
| 16.12.2025 | 82,51 | 82,76 | 82,25 | 82,49 | -0,31% | 28,00 |
| 15.12.2025 | 83,43 | 83,46 | 82,58 | 82,75 | -0,59% | 1,00 |
| 12.12.2025 | 83,50 | 83,55 | 83,00 | 83,24 | -0,21% | - |
| 11.12.2025 | 83,46 | 83,71 | 83,01 | 83,42 | -0,55% | - |
| 10.12.2025 | 83,29 | 83,97 | 83,17 | 83,88 | 0,69% | - |
| 09.12.2025 | 82,89 | 83,96 | 82,84 | 83,30 | 0,62% | 78,00 |
| 08.12.2025 | 83,84 | 83,89 | 82,56 | 82,79 | -1,30% | 15,00 |
| 05.12.2025 | 83,49 | 84,32 | 83,45 | 83,88 | 0,55% | 53,00 |