Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
203,250€
-0,50%
Echtzeitkurs Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 208,45 | 210,30 | 206,95 | 208,93 | 0,44% | 257,00 |
| 04.05.2026 | 212,02 | 212,80 | 207,52 | 208,00 | -2,06% | 146,00 |
| 30.04.2026 | 206,68 | 212,85 | 206,23 | 212,38 | 2,40% | 295,00 |
| 29.04.2026 | 211,98 | 212,63 | 206,40 | 207,40 | -1,57% | 81,00 |
| 28.04.2026 | 210,25 | 212,02 | 209,98 | 210,70 | 0,21% | 1,00 |
| 27.04.2026 | 210,20 | 211,80 | 208,70 | 210,25 | -0,07% | 46,00 |
| 24.04.2026 | 210,02 | 210,80 | 209,27 | 210,40 | 0,02% | 29,00 |
| 23.04.2026 | 207,93 | 211,00 | 207,85 | 210,35 | 0,20% | - |
| 22.04.2026 | 207,38 | 209,93 | 207,10 | 209,93 | 1,52% | 181,00 |
| 21.04.2026 | 207,65 | 209,27 | 205,90 | 206,77 | -0,35% | 124,00 |
| 20.04.2026 | 204,43 | 207,52 | 204,20 | 207,50 | 0,95% | 96,00 |
| 17.04.2026 | 208,73 | 208,77 | 203,95 | 205,55 | -1,56% | 169,00 |
| 16.04.2026 | 210,38 | 211,18 | 208,38 | 208,80 | -0,61% | 100,00 |
| 15.04.2026 | 211,58 | 212,00 | 209,60 | 210,08 | -0,90% | 39,00 |
| 14.04.2026 | 211,77 | 212,02 | 209,95 | 211,98 | -0,20% | 145,00 |
| 13.04.2026 | 211,75 | 213,93 | 210,60 | 212,40 | -0,57% | 530,00 |
| 10.04.2026 | 214,13 | 214,98 | 213,02 | 213,63 | -0,28% | 63,00 |
| 09.04.2026 | 211,08 | 214,95 | 210,83 | 214,23 | 0,94% | 14,00 |
| 08.04.2026 | 218,13 | 218,52 | 210,00 | 212,23 | 0,13% | 1,00 |
| 07.04.2026 | 211,93 | 213,00 | 210,73 | 211,95 | -0,16% | 78,00 |
| 02.04.2026 | 205,27 | 212,30 | 205,05 | 212,30 | 1,59% | - |
| 01.04.2026 | 206,52 | 209,38 | 206,38 | 208,98 | 1,52% | 452,00 |
| 31.03.2026 | 204,27 | 206,35 | 203,55 | 205,85 | 1,07% | 123,00 |
| 30.03.2026 | 197,69 | 204,33 | 197,69 | 203,68 | 3,11% | 155,00 |
| 27.03.2026 | 200,07 | 200,35 | 196,19 | 197,53 | -0,97% | 54,00 |
| 26.03.2026 | 200,73 | 201,23 | 198,53 | 199,47 | -1,11% | - |
| 25.03.2026 | 199,49 | 202,38 | 199,49 | 201,70 | 0,83% | 87,00 |
| 24.03.2026 | 196,30 | 200,04 | 196,30 | 200,04 | 1,58% | 43,00 |
| 23.03.2026 | 195,68 | 200,95 | 192,75 | 196,93 | -0,55% | 126,00 |
| 20.03.2026 | 203,52 | 206,38 | 197,23 | 198,01 | -2,94% | 391,00 |
| 19.03.2026 | 205,48 | 206,52 | 203,25 | 204,00 | -0,85% | 341,00 |
| 18.03.2026 | 212,48 | 213,43 | 205,68 | 205,75 | -3,13% | 180,00 |
| 17.03.2026 | 208,80 | 212,88 | 208,13 | 212,40 | 1,63% | 174,00 |
| 16.03.2026 | 209,20 | 210,83 | 207,98 | 209,00 | -0,21% | 106,00 |
| 13.03.2026 | 206,10 | 211,93 | 205,40 | 209,45 | 1,15% | 130,00 |
| 12.03.2026 | 203,20 | 207,88 | 203,20 | 207,08 | 1,21% | 37,00 |
| 11.03.2026 | 205,95 | 206,20 | 203,40 | 204,60 | -0,17% | - |
| 10.03.2026 | 204,08 | 207,02 | 204,08 | 204,95 | 0,47% | 251,00 |
| 09.03.2026 | 199,58 | 205,18 | 198,14 | 204,00 | 0,25% | 240,00 |
| 06.03.2026 | 204,02 | 205,85 | 201,73 | 203,50 | -0,33% | 163,00 |
| 05.03.2026 | 204,88 | 207,77 | 203,15 | 204,18 | -0,96% | 146,00 |
| 04.03.2026 | 202,60 | 206,25 | 201,63 | 206,15 | 1,22% | 212,00 |
| 03.03.2026 | 209,73 | 210,38 | 201,58 | 203,68 | -3,93% | 158,00 |
| 02.03.2026 | 207,58 | 213,05 | 207,52 | 212,00 | -0,08% | 103,00 |
| 27.02.2026 | 212,10 | 214,40 | 210,95 | 212,18 | -0,24% | 13,00 |
| 26.02.2026 | 212,38 | 213,35 | 211,20 | 212,68 | 0,21% | 107,00 |
| 25.02.2026 | 207,60 | 212,50 | 206,83 | 212,23 | 2,25% | 5,00 |
| 24.02.2026 | 205,10 | 209,45 | 205,10 | 207,55 | 1,19% | 188,00 |
| 23.02.2026 | 202,30 | 205,95 | 202,30 | 205,10 | 1,16% | 36,00 |
| 20.02.2026 | 201,75 | 203,33 | 200,00 | 202,75 | 0,57% | 298,00 |
| 19.02.2026 | 205,45 | 205,48 | 198,84 | 201,60 | -1,72% | 377,00 |
| 18.02.2026 | 205,73 | 206,95 | 204,80 | 205,13 | -0,21% | 84,00 |
| 17.02.2026 | 204,43 | 207,95 | 204,43 | 205,55 | 0,18% | - |
| 16.02.2026 | 204,13 | 205,18 | 202,25 | 205,18 | 0,70% | 179,00 |
| 13.02.2026 | 203,52 | 204,48 | 201,58 | 203,75 | 0,00% | 50,00 |
| 12.02.2026 | 205,52 | 205,52 | 200,50 | 203,75 | -0,95% | 178,00 |
| 11.02.2026 | 200,40 | 206,00 | 200,37 | 205,70 | 2,53% | 62,00 |
| 10.02.2026 | 199,04 | 200,70 | 198,32 | 200,63 | 0,70% | 35,00 |
| 09.02.2026 | 199,41 | 199,41 | 196,79 | 199,23 | -0,18% | 44,00 |
| 06.02.2026 | 196,34 | 199,61 | 195,67 | 199,58 | 1,74% | 39,00 |
| 05.02.2026 | 198,82 | 198,82 | 194,50 | 196,17 | -1,25% | 278,00 |
| 04.02.2026 | 195,79 | 200,48 | 195,79 | 198,66 | 1,62% | 39,00 |
| 03.02.2026 | 195,70 | 196,21 | 194,18 | 195,50 | 0,04% | 160,00 |
| 02.02.2026 | 192,48 | 196,65 | 192,48 | 195,42 | 0,39% | 59,00 |
| 30.01.2026 | 194,06 | 195,78 | 193,69 | 194,67 | 0,00% | - |
| 29.01.2026 | 193,85 | 195,44 | 192,60 | 194,67 | 0,64% | 45,00 |
| 28.01.2026 | 193,63 | 193,79 | 191,38 | 193,44 | 0,52% | 36,00 |
| 27.01.2026 | 191,18 | 193,05 | 190,35 | 192,43 | 0,93% | 36,00 |
| 26.01.2026 | 188,28 | 191,44 | 188,14 | 190,65 | 1,19% | 137,00 |
| 23.01.2026 | 188,12 | 188,52 | 186,98 | 188,40 | 0,14% | - |
| 22.01.2026 | 188,39 | 190,06 | 186,71 | 188,14 | -0,05% | 258,00 |
| 21.01.2026 | 186,60 | 188,51 | 185,52 | 188,23 | 1,02% | 195,00 |
| 20.01.2026 | 188,92 | 188,94 | 186,06 | 186,33 | -1,70% | 77,00 |
| 19.01.2026 | 187,82 | 190,35 | 187,46 | 189,56 | -0,31% | 207,00 |
| 16.01.2026 | 187,47 | 190,21 | 187,39 | 190,14 | 1,48% | 74,00 |
| 15.01.2026 | 188,05 | 188,85 | 186,89 | 187,37 | -0,06% | 23,00 |
| 14.01.2026 | 185,31 | 188,00 | 185,31 | 187,49 | 1,18% | 66,00 |
| 13.01.2026 | 188,20 | 188,26 | 185,06 | 185,30 | -1,54% | 213,00 |
| 12.01.2026 | 188,93 | 188,99 | 187,12 | 188,19 | -0,63% | 6,00 |
| 09.01.2026 | 189,33 | 189,39 | 187,95 | 189,39 | -0,03% | 140,00 |
| 08.01.2026 | 188,75 | 189,97 | 188,50 | 189,44 | 0,22% | - |
| 07.01.2026 | 186,95 | 190,46 | 186,90 | 189,02 | 1,13% | 27,00 |
| 06.01.2026 | 185,53 | 188,68 | 184,37 | 186,91 | 0,87% | 6,00 |
| 05.01.2026 | 185,66 | 186,12 | 182,67 | 185,29 | 0,02% | 23.634,00 |
| 02.01.2026 | 181,31 | 185,26 | 181,31 | 185,26 | 2,20% | 18,00 |
| 30.12.2025 | 180,80 | 181,39 | 180,52 | 181,27 | 0,22% | 10,00 |
| 29.12.2025 | 180,18 | 181,12 | 179,18 | 180,88 | 0,70% | 14,00 |
| 23.12.2025 | 178,62 | 180,13 | 178,49 | 179,62 | 0,60% | - |
| 22.12.2025 | 179,85 | 180,02 | 177,15 | 178,54 | -0,67% | 160,00 |
| 19.12.2025 | 178,01 | 180,24 | 178,01 | 179,75 | 1,00% | 350,00 |
| 18.12.2025 | 177,89 | 178,93 | 177,54 | 177,97 | 0,12% | 99,00 |
| 17.12.2025 | 177,95 | 179,13 | 177,63 | 177,76 | -0,03% | - |
| 16.12.2025 | 177,78 | 179,02 | 177,29 | 177,82 | -0,30% | 42,00 |
| 15.12.2025 | 177,30 | 178,83 | 177,20 | 178,36 | 0,85% | 15,00 |
| 12.12.2025 | 176,38 | 176,98 | 175,50 | 176,86 | 0,39% | - |
| 11.12.2025 | 176,45 | 176,72 | 174,91 | 176,17 | -0,70% | 241,00 |
| 10.12.2025 | 177,45 | 177,88 | 176,52 | 177,41 | -0,03% | 7,00 |
| 09.12.2025 | 178,69 | 179,21 | 177,39 | 177,47 | -0,55% | 14,00 |
| 08.12.2025 | 178,29 | 179,34 | 178,23 | 178,46 | 0,06% | 402,00 |
| 05.12.2025 | 179,51 | 179,70 | 178,34 | 178,36 | -0,56% | 26,00 |