207,325€
0,16%
Echtzeitkurs Xtrackers MSCI Europe ESG Screened UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe ESG Screened UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 207,35 | 207,43 | 207,30 | 207,43 | 0,21% | - |
| 20.10.2026 | 205,45 | 207,55 | 205,25 | 207,00 | 0,62% | 29,00 |
| 19.10.2026 | 207,83 | 208,05 | 205,63 | 205,73 | -0,71% | 92,00 |
| 16.10.2026 | 208,68 | 208,75 | 206,58 | 207,20 | -0,14% | - |
| 15.10.2026 | 207,88 | 207,93 | 207,50 | 207,50 | 0,96% | - |
| 14.10.2026 | 205,90 | 206,90 | 205,43 | 205,52 | -0,05% | 13,00 |
| 13.10.2026 | 205,15 | 207,27 | 205,15 | 205,63 | 0,07% | 28,00 |
| 12.10.2026 | 205,50 | 206,08 | 205,15 | 205,48 | 0,34% | - |
| 09.10.2026 | 204,00 | 205,15 | 203,63 | 204,77 | 0,76% | 28,00 |
| 08.10.2026 | 203,65 | 203,73 | 201,77 | 203,23 | -0,59% | - |
| 07.10.2026 | 204,80 | 205,83 | 203,68 | 204,43 | -0,49% | 87,00 |
| 06.10.2026 | 205,80 | 207,40 | 205,20 | 205,43 | -0,13% | 68,00 |
| 05.10.2026 | 204,13 | 206,00 | 204,00 | 205,70 | 0,34% | 88,00 |
| 02.10.2026 | 203,35 | 205,35 | 203,13 | 205,00 | 1,01% | - |
| 01.10.2026 | 204,93 | 205,08 | 202,27 | 202,95 | -0,85% | 2.100,00 |
| 30.09.2026 | 207,75 | 208,15 | 204,60 | 204,70 | -1,09% | - |
| 29.09.2026 | 207,23 | 208,23 | 206,15 | 206,95 | -0,52% | 64,00 |
| 28.09.2026 | 207,00 | 208,75 | 206,68 | 208,02 | -0,01% | 30,00 |
| 25.09.2026 | 207,60 | 208,10 | 206,45 | 208,05 | 0,43% | - |
| 24.09.2026 | 206,15 | 207,68 | 205,58 | 207,15 | 0,24% | - |
| 23.09.2026 | 208,90 | 209,18 | 205,80 | 206,65 | -1,17% | - |
| 22.09.2026 | 208,35 | 209,18 | 207,23 | 209,10 | 0,24% | 776,00 |
| 21.09.2026 | 206,80 | 208,70 | 206,73 | 208,60 | 1,48% | 30,00 |
| 18.09.2026 | 207,63 | 207,77 | 205,02 | 205,55 | -0,87% | 56,00 |
| 17.09.2026 | 206,80 | 208,15 | 206,65 | 207,35 | 0,80% | - |
| 16.09.2026 | 205,65 | 206,88 | 204,98 | 205,70 | 0,24% | 1.680,00 |
| 15.09.2026 | 205,68 | 205,73 | 203,50 | 205,20 | -0,44% | 334,00 |
| 14.09.2026 | 205,52 | 206,80 | 205,10 | 206,10 | -0,12% | 13,00 |
| 11.09.2026 | 206,02 | 207,58 | 205,75 | 206,35 | 0,71% | - |
| 10.09.2026 | 207,30 | 207,40 | 204,83 | 204,90 | -0,86% | 866,00 |
| 09.09.2026 | 208,93 | 209,20 | 206,35 | 206,68 | -0,96% | 17,00 |
| 08.09.2026 | 209,65 | 210,18 | 208,58 | 208,68 | -0,61% | - |
| 07.09.2026 | 209,85 | 210,50 | 209,27 | 209,95 | -0,12% | 5,00 |
| 04.09.2026 | 210,40 | 210,50 | 209,52 | 210,20 | 0,14% | - |
| 03.09.2026 | 209,15 | 210,38 | 208,98 | 209,90 | 0,33% | 26,00 |
| 02.09.2026 | 208,48 | 209,60 | 207,85 | 209,20 | 0,10% | 64,00 |
| 01.09.2026 | 210,25 | 210,95 | 208,88 | 209,00 | -0,96% | - |
| 31.08.2026 | 211,63 | 212,02 | 210,88 | 211,02 | -0,45% | - |
| 28.08.2026 | 211,48 | 212,20 | 211,45 | 211,98 | 0,68% | 1,00 |
| 27.08.2026 | 213,02 | 213,02 | 210,55 | 210,55 | -0,74% | 52,00 |
| 26.08.2026 | 212,77 | 213,05 | 211,80 | 212,13 | -0,27% | - |
| 25.08.2026 | 212,30 | 212,93 | 212,00 | 212,70 | 0,33% | 42,00 |
| 24.08.2026 | 211,38 | 212,15 | 211,30 | 212,00 | 0,06% | 3,00 |
| 21.08.2026 | 210,58 | 212,05 | 210,55 | 211,88 | 0,78% | 1,00 |
| 20.08.2026 | 210,43 | 211,13 | 209,65 | 210,23 | -0,13% | - |
| 19.08.2026 | 210,88 | 211,60 | 210,45 | 210,50 | 7,90% | 42,00 |
| 05.05.2026 | 192,72 | 195,30 | 192,21 | 195,09 | 1,41% | 51,00 |
| 04.05.2026 | 195,44 | 195,80 | 191,33 | 192,37 | -1,50% | 38,00 |
| 30.04.2026 | 190,35 | 195,90 | 190,03 | 195,29 | 1,92% | - |
| 29.04.2026 | 193,95 | 194,13 | 191,01 | 191,61 | -0,72% | 1,00 |
| 28.04.2026 | 194,38 | 194,70 | 192,66 | 193,00 | -0,79% | 781,00 |
| 27.04.2026 | 194,50 | 195,88 | 194,08 | 194,54 | -0,51% | 56,00 |
| 24.04.2026 | 194,71 | 196,09 | 193,84 | 195,54 | 0,34% | - |
| 23.04.2026 | 194,46 | 196,18 | 192,81 | 194,88 | -0,51% | 550,00 |
| 22.04.2026 | 196,91 | 197,56 | 195,67 | 195,87 | -0,03% | 39,00 |
| 21.04.2026 | 198,65 | 199,16 | 195,39 | 195,92 | -1,24% | 1,00 |
| 20.04.2026 | 196,71 | 198,55 | 196,69 | 198,37 | -0,56% | 28,00 |
| 17.04.2026 | 196,33 | 200,02 | 195,81 | 199,48 | 1,64% | 4,00 |
| 16.04.2026 | 196,96 | 197,75 | 196,18 | 196,27 | -0,12% | - |
| 15.04.2026 | 196,93 | 197,83 | 196,31 | 196,50 | -0,55% | 3,00 |
| 14.04.2026 | 196,11 | 197,74 | 196,11 | 197,58 | 0,47% | 4,00 |
| 13.04.2026 | 193,50 | 196,67 | 193,40 | 196,65 | 0,59% | - |
| 10.04.2026 | 195,14 | 196,75 | 194,68 | 195,50 | 0,14% | - |
| 09.04.2026 | 195,01 | 196,15 | 193,54 | 195,22 | -0,47% | 15,00 |
| 08.04.2026 | 195,94 | 196,58 | 194,22 | 196,15 | 3,19% | 52,00 |
| 07.04.2026 | 189,94 | 191,34 | 187,24 | 190,09 | -0,17% | 34,00 |
| 02.04.2026 | 186,69 | 190,47 | 186,58 | 190,41 | -0,05% | - |
| 01.04.2026 | 188,16 | 190,91 | 187,98 | 190,51 | 1,39% | - |
| 31.03.2026 | 185,31 | 188,30 | 184,03 | 187,90 | 2,43% | - |
| 30.03.2026 | 181,49 | 185,19 | 181,41 | 183,44 | 1,39% | 105,00 |
| 27.03.2026 | 184,30 | 184,39 | 180,93 | 180,93 | -1,51% | 89,00 |
| 26.03.2026 | 185,01 | 185,67 | 182,96 | 183,70 | -1,17% | - |
| 25.03.2026 | 185,24 | 186,87 | 184,52 | 185,87 | 0,67% | - |
| 24.03.2026 | 182,30 | 184,64 | 181,42 | 184,64 | 0,42% | 225,00 |
| 23.03.2026 | 179,41 | 186,08 | 177,29 | 183,86 | 1,77% | 157,00 |
| 20.03.2026 | 185,65 | 186,93 | 180,31 | 180,67 | -2,65% | 28,00 |
| 19.03.2026 | 186,96 | 187,63 | 183,69 | 185,58 | -0,92% | 25,00 |
| 18.03.2026 | 192,11 | 192,31 | 187,23 | 187,31 | -1,90% | 43,00 |
| 17.03.2026 | 189,08 | 191,79 | 189,08 | 190,93 | 0,42% | - |
| 16.03.2026 | 189,98 | 190,82 | 188,15 | 190,13 | 0,64% | 7,00 |
| 13.03.2026 | 189,96 | 191,74 | 187,73 | 188,92 | -0,53% | - |
| 12.03.2026 | 189,86 | 191,16 | 188,71 | 189,93 | -0,87% | - |
| 11.03.2026 | 192,18 | 192,18 | 189,90 | 191,59 | 0,31% | - |
| 10.03.2026 | 191,08 | 193,38 | 190,79 | 190,99 | -0,18% | 152,00 |
| 09.03.2026 | 185,79 | 191,85 | 184,57 | 191,34 | 0,36% | 64,00 |
| 06.03.2026 | 192,92 | 193,17 | 188,36 | 190,66 | -0,57% | 18,00 |
| 05.03.2026 | 193,62 | 195,97 | 191,55 | 191,76 | -1,76% | 24,00 |
| 04.03.2026 | 192,24 | 195,22 | 190,85 | 195,19 | 0,83% | 168,00 |
| 03.03.2026 | 196,06 | 196,10 | 190,57 | 193,58 | -2,18% | 128,00 |
| 02.03.2026 | 197,92 | 199,12 | 197,06 | 197,90 | -0,89% | 20,00 |
| 27.02.2026 | 200,22 | 201,75 | 199,40 | 199,67 | -0,39% | 78,00 |
| 26.02.2026 | 200,63 | 201,27 | 199,85 | 200,45 | -0,25% | 647,00 |
| 25.02.2026 | 199,49 | 200,98 | 199,47 | 200,95 | 0,64% | 408,00 |
| 24.02.2026 | 199,11 | 200,27 | 198,28 | 199,67 | 0,40% | - |
| 23.02.2026 | 199,20 | 200,02 | 198,63 | 198,88 | -0,36% | 1,00 |
| 20.02.2026 | 198,48 | 200,26 | 198,16 | 199,60 | 0,90% | 73,00 |
| 19.02.2026 | 199,36 | 199,36 | 197,34 | 197,82 | -0,58% | 140,00 |
| 18.02.2026 | 197,96 | 199,39 | 197,63 | 198,98 | 0,97% | 32,00 |
| 17.02.2026 | 195,88 | 197,18 | 195,57 | 197,06 | 0,62% | - |
| 16.02.2026 | 195,81 | 196,60 | 195,52 | 195,85 | 0,05% | 60,00 |