Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
222,925€
0,48%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 221,98 | 223,50 | 221,52 | 222,93 | 0,48% | 76,00 |
| 11.11.2026 | 221,75 | 221,85 | 219,80 | 221,85 | 0,27% | 391,00 |
| 10.11.2026 | 222,63 | 222,70 | 220,25 | 221,25 | -0,52% | - |
| 09.11.2026 | 218,45 | 222,60 | 217,80 | 222,40 | 1,80% | 210,00 |
| 06.11.2026 | 218,88 | 219,68 | 216,45 | 218,48 | -0,39% | 24,00 |
| 05.11.2026 | 219,35 | 222,35 | 218,52 | 219,33 | -0,13% | 1.536,00 |
| 04.11.2026 | 213,50 | 219,60 | 213,43 | 219,60 | 3,22% | 306,00 |
| 03.11.2026 | 213,13 | 215,45 | 212,70 | 212,75 | -0,64% | 61,00 |
| 02.11.2026 | 214,80 | 215,05 | 213,25 | 214,13 | -0,26% | - |
| 30.10.2026 | 215,00 | 215,68 | 213,93 | 214,68 | -0,23% | 161,00 |
| 29.10.2026 | 213,93 | 216,30 | 213,88 | 215,18 | 0,61% | 100,00 |
| 28.10.2026 | 211,93 | 214,73 | 211,25 | 213,88 | 0,69% | 156,00 |
| 27.10.2026 | 210,77 | 212,83 | 209,80 | 212,40 | 0,45% | 28,00 |
| 26.10.2026 | 210,70 | 211,98 | 210,15 | 211,45 | 0,43% | 110,00 |
| 23.10.2026 | 210,33 | 210,83 | 208,45 | 210,55 | -0,07% | - |
| 22.10.2026 | 208,25 | 210,80 | 207,68 | 210,70 | 0,62% | 176,00 |
| 21.10.2026 | 208,58 | 210,00 | 207,30 | 209,40 | 0,50% | 130,00 |
| 20.10.2026 | 205,65 | 209,13 | 205,43 | 208,35 | 1,25% | - |
| 19.10.2026 | 210,02 | 210,27 | 205,40 | 205,77 | -1,94% | 547,00 |
| 16.10.2026 | 208,70 | 210,73 | 208,35 | 209,85 | 0,45% | 201,00 |
| 15.10.2026 | 208,55 | 208,90 | 208,55 | 208,90 | 0,48% | - |
| 14.10.2026 | 207,25 | 209,27 | 206,70 | 207,90 | 0,22% | 183,00 |
| 13.10.2026 | 205,80 | 209,43 | 205,80 | 207,45 | 0,55% | 60,00 |
| 12.10.2026 | 204,68 | 206,35 | 204,35 | 206,33 | 0,88% | 316,00 |
| 09.10.2026 | 203,90 | 204,73 | 203,18 | 204,52 | 0,57% | 38,00 |
| 08.10.2026 | 201,35 | 204,18 | 200,63 | 203,38 | 0,74% | - |
| 07.10.2026 | 203,05 | 203,20 | 200,30 | 201,88 | -0,86% | - |
| 06.10.2026 | 203,15 | 205,10 | 202,73 | 203,63 | 0,30% | 486,00 |
| 05.10.2026 | 202,95 | 203,90 | 201,98 | 203,02 | -0,25% | 28,00 |
| 02.10.2026 | 201,45 | 204,10 | 200,48 | 203,52 | 1,26% | - |
| 01.10.2026 | 201,65 | 202,35 | 198,77 | 201,00 | -0,04% | - |
| 30.09.2026 | 201,48 | 204,68 | 200,93 | 201,08 | -0,07% | - |
| 29.09.2026 | 201,27 | 202,23 | 199,71 | 201,23 | -0,24% | 88,00 |
| 28.09.2026 | 201,88 | 203,90 | 201,02 | 201,70 | -0,36% | 29,00 |
| 25.09.2026 | 202,10 | 203,70 | 201,13 | 202,43 | 0,24% | - |
| 24.09.2026 | 200,83 | 202,83 | 200,18 | 201,95 | 0,32% | 159,00 |
| 23.09.2026 | 204,48 | 204,70 | 200,85 | 201,30 | -1,54% | 27,00 |
| 22.09.2026 | 203,38 | 204,73 | 202,43 | 204,45 | 0,53% | 456,00 |
| 21.09.2026 | 203,45 | 203,65 | 201,98 | 203,38 | 0,07% | 34,00 |
| 18.09.2026 | 205,23 | 205,43 | 202,23 | 203,23 | -0,85% | 874,00 |
| 17.09.2026 | 202,77 | 205,75 | 202,60 | 204,98 | 1,41% | 1.106,00 |
| 16.09.2026 | 199,34 | 202,75 | 198,84 | 202,13 | 1,65% | 45,00 |
| 15.09.2026 | 197,38 | 199,16 | 195,52 | 198,84 | 0,59% | 278,00 |
| 14.09.2026 | 200,90 | 201,38 | 197,29 | 197,67 | -1,91% | 152,00 |
| 11.09.2026 | 201,58 | 202,83 | 200,68 | 201,52 | 0,34% | 70,00 |
| 10.09.2026 | 201,83 | 203,73 | 200,77 | 200,85 | -0,27% | 56,00 |
| 09.09.2026 | 200,70 | 204,43 | 200,54 | 201,40 | 0,24% | 15,00 |
| 08.09.2026 | 201,33 | 201,52 | 199,61 | 200,93 | -0,33% | 504,00 |
| 07.09.2026 | 201,55 | 202,73 | 201,25 | 201,60 | 0,19% | 68,00 |
| 04.09.2026 | 200,18 | 201,70 | 198,57 | 201,23 | 0,62% | 154,00 |
| 03.09.2026 | 200,75 | 201,30 | 198,00 | 199,98 | -0,30% | 69,00 |
| 02.09.2026 | 203,02 | 204,77 | 199,44 | 200,58 | -1,16% | 689,00 |
| 01.09.2026 | 205,55 | 206,73 | 202,70 | 202,93 | -0,92% | 193,00 |
| 31.08.2026 | 206,08 | 206,88 | 204,77 | 204,80 | -0,69% | 86,00 |
| 28.08.2026 | 203,75 | 207,08 | 203,70 | 206,23 | 1,34% | 416,00 |
| 27.08.2026 | 206,58 | 206,60 | 202,18 | 203,50 | -1,25% | 110,00 |
| 26.08.2026 | 207,23 | 207,58 | 205,98 | 206,08 | -0,43% | 80,00 |
| 25.08.2026 | 205,18 | 207,13 | 205,13 | 206,98 | 1,16% | 206,00 |
| 24.08.2026 | 204,93 | 205,33 | 203,88 | 204,60 | -0,30% | 98,00 |
| 21.08.2026 | 205,75 | 207,10 | 204,90 | 205,23 | -0,05% | 262,00 |
| 20.08.2026 | 204,77 | 206,15 | 204,15 | 205,33 | 0,29% | 110,00 |
| 19.08.2026 | 206,60 | 207,48 | 204,63 | 204,73 | -2,01% | 59,00 |
| 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 |