Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
£173,303
1,26%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 170,60 | 173,20 | 170,60 | 172,65 | 0,88% | - |
| 05.02.2026 | 171,97 | 171,97 | 169,20 | 171,14 | -0,38% | - |
| 04.02.2026 | 169,11 | 173,01 | 169,11 | 171,79 | 1,57% | - |
| 03.02.2026 | 169,05 | 169,24 | 167,62 | 169,13 | 0,42% | - |
| 02.02.2026 | 167,71 | 170,22 | 167,71 | 168,43 | -0,20% | - |
| 30.01.2026 | 167,84 | 169,58 | 167,59 | 168,77 | 0,56% | - |
| 29.01.2026 | 168,11 | 169,08 | 166,81 | 167,83 | -0,03% | - |
| 28.01.2026 | 167,60 | 168,33 | 166,17 | 167,87 | 0,10% | - |
| 27.01.2026 | 165,89 | 167,87 | 165,12 | 167,71 | 1,45% | - |
| 26.01.2026 | 163,44 | 165,96 | 163,43 | 165,31 | 1,47% | - |
| 23.01.2026 | 163,58 | 163,61 | 162,31 | 162,92 | -0,68% | - |
| 22.01.2026 | 163,71 | 165,23 | 162,54 | 164,03 | 0,88% | - |
| 21.01.2026 | 162,75 | 163,33 | 162,45 | 162,60 | -0,17% | - |
| 20.01.2026 | 163,64 | 163,66 | 162,03 | 162,87 | -0,92% | - |
| 19.01.2026 | 163,18 | 165,20 | 163,18 | 164,39 | 0,02% | - |
| 16.01.2026 | 162,62 | 164,51 | 162,62 | 164,36 | 0,79% | - |
| 15.01.2026 | 162,60 | 163,62 | 161,84 | 163,06 | 0,60% | - |
| 14.01.2026 | 160,76 | 162,86 | 160,76 | 162,10 | 0,99% | - |
| 13.01.2026 | 163,00 | 163,00 | 160,35 | 160,50 | -1,46% | - |
| 12.01.2026 | 164,07 | 164,07 | 162,55 | 162,88 | -0,72% | - |
| 09.01.2026 | 164,20 | 164,26 | 163,14 | 164,07 | 0,16% | - |
| 08.01.2026 | 163,90 | 164,96 | 163,74 | 163,80 | -0,23% | - |
| 07.01.2026 | 161,83 | 164,91 | 161,83 | 164,18 | 1,42% | - |
| 06.01.2026 | 160,37 | 163,31 | 159,64 | 161,88 | 1,02% | - |
| 05.01.2026 | 161,56 | 161,56 | 158,64 | 160,24 | -0,37% | - |
| 02.01.2026 | 158,02 | 160,90 | 157,99 | 160,84 | 1,82% | - |
| 30.12.2025 | 157,38 | 158,04 | 157,22 | 157,96 | 0,23% | - |
| 29.12.2025 | 157,22 | 157,86 | 156,53 | 157,59 | 0,32% | - |
| 23.12.2025 | 155,79 | 157,19 | 155,79 | 157,09 | 0,65% | - |
| 22.12.2025 | 157,22 | 157,22 | 154,89 | 156,08 | -0,54% | - |
| 19.12.2025 | 156,10 | 157,09 | 156,10 | 156,92 | 0,34% | - |
| 18.12.2025 | 156,33 | 157,10 | 156,03 | 156,39 | 0,00% | - |
| 17.12.2025 | 156,60 | 157,31 | 156,21 | 156,39 | 0,43% | - |
| 16.12.2025 | 156,34 | 157,08 | 155,72 | 155,73 | -0,72% | - |
| 15.12.2025 | 155,56 | 157,05 | 155,54 | 156,86 | 1,14% | - |
| 12.12.2025 | 154,64 | 155,10 | 153,91 | 155,10 | 0,79% | - |
| 11.12.2025 | 154,42 | 154,45 | 153,08 | 153,89 | -0,27% | - |
| 10.12.2025 | 155,18 | 155,53 | 154,27 | 154,31 | -0,90% | - |
| 09.12.2025 | 156,09 | 156,44 | 155,55 | 155,72 | -0,13% | - |
| 08.12.2025 | 155,98 | 156,81 | 155,68 | 155,93 | -0,22% | - |
| 05.12.2025 | 156,93 | 156,93 | 155,90 | 156,26 | -0,31% | - |
| 04.12.2025 | 158,04 | 158,04 | 156,34 | 156,75 | -0,34% | - |
| 03.12.2025 | 158,25 | 158,35 | 157,21 | 157,28 | -0,53% | - |
| 02.12.2025 | 157,33 | 159,23 | 157,33 | 158,12 | 0,49% | - |
| 01.12.2025 | 157,74 | 158,29 | 157,19 | 157,35 | -0,42% | - |
| 28.11.2025 | 157,55 | 158,02 | 156,80 | 158,02 | 0,45% | - |
| 27.11.2025 | 157,06 | 157,76 | 156,85 | 157,30 | -0,01% | - |
| 26.11.2025 | 156,82 | 157,40 | 155,60 | 157,31 | 0,85% | - |
| 25.11.2025 | 155,96 | 156,34 | 155,29 | 155,99 | -0,19% | - |
| 24.11.2025 | 157,66 | 157,66 | 155,60 | 156,29 | -0,42% | - |
| 21.11.2025 | 155,45 | 157,30 | 155,45 | 156,95 | -0,04% | - |
| 20.11.2025 | 157,22 | 157,66 | 156,44 | 157,02 | 0,39% | - |
| 19.11.2025 | 158,30 | 158,31 | 156,41 | 156,41 | -1,04% | - |
| 18.11.2025 | 157,52 | 158,81 | 157,52 | 158,06 | -0,61% | - |
| 17.11.2025 | 157,67 | 159,16 | 157,67 | 159,03 | 0,76% | - |
| 14.11.2025 | 158,24 | 159,01 | 157,26 | 157,83 | -0,56% | - |
| 13.11.2025 | 159,57 | 159,75 | 158,07 | 158,72 | -0,23% | - |
| 12.11.2025 | 157,39 | 159,25 | 157,24 | 159,09 | 1,40% | - |
| 11.11.2025 | 157,35 | 157,37 | 156,12 | 156,89 | 0,31% | - |
| 10.11.2025 | 157,55 | 157,56 | 154,92 | 156,40 | 0,21% | - |
| 07.11.2025 | 157,08 | 157,23 | 155,37 | 156,07 | -0,56% | - |
| 06.11.2025 | 157,01 | 157,93 | 156,28 | 156,94 | -0,10% | - |
| 05.11.2025 | 156,01 | 157,30 | 156,01 | 157,09 | 0,15% | - |
| 04.11.2025 | 153,98 | 156,97 | 153,71 | 156,86 | 1,33% | - |
| 03.11.2025 | 155,42 | 155,46 | 139,46 | 154,80 | -0,28% | - |
| 31.10.2025 | 156,27 | 156,72 | 155,15 | 155,22 | -0,78% | - |
| 30.10.2025 | 156,06 | 156,44 | 155,36 | 156,44 | 0,23% | - |
| 29.10.2025 | 155,81 | 156,65 | 154,72 | 156,09 | 0,21% | - |
| 28.10.2025 | 153,23 | 155,92 | 153,23 | 155,77 | 1,66% | - |
| 27.10.2025 | 153,55 | 153,56 | 152,22 | 153,22 | -0,26% | - |
| 24.10.2025 | 153,19 | 153,74 | 151,44 | 153,61 | 0,45% | - |
| 23.10.2025 | 152,39 | 153,16 | 151,52 | 152,93 | 0,37% | - |
| 22.10.2025 | 152,84 | 154,13 | 151,91 | 152,37 | -0,09% | - |
| 21.10.2025 | 152,73 | 153,39 | 152,44 | 152,51 | -0,05% | - |
| 20.10.2025 | 152,79 | 153,14 | 151,85 | 152,59 | 0,25% | - |
| 17.10.2025 | 149,51 | 152,30 | 136,18 | 152,21 | 0,66% | - |
| 16.10.2025 | 150,20 | 151,23 | 149,63 | 151,21 | 0,68% | - |
| 15.10.2025 | 150,81 | 150,81 | 149,17 | 150,19 | 0,36% | - |
| 14.10.2025 | 147,81 | 150,01 | 147,81 | 149,65 | 1,04% | - |
| 13.10.2025 | 148,96 | 148,97 | 147,69 | 148,11 | -0,42% | - |
| 10.10.2025 | 147,69 | 149,27 | 147,69 | 148,73 | 0,66% | - |
| 09.10.2025 | 146,65 | 147,86 | 146,64 | 147,75 | 0,88% | - |
| 08.10.2025 | 145,49 | 146,99 | 145,49 | 146,47 | 0,51% | - |
| 07.10.2025 | 145,55 | 145,90 | 145,11 | 145,74 | 0,16% | - |
| 06.10.2025 | 145,32 | 145,59 | 144,26 | 145,51 | 0,03% | - |
| 03.10.2025 | 144,90 | 145,73 | 144,69 | 145,47 | 0,75% | - |
| 02.10.2025 | 145,78 | 145,80 | 143,38 | 144,38 | -0,52% | - |
| 01.10.2025 | 144,64 | 145,23 | 143,40 | 145,13 | 0,46% | - |
| 30.09.2025 | 143,28 | 144,47 | 142,41 | 144,47 | 0,71% | - |
| 29.09.2025 | 143,49 | 143,86 | 142,34 | 143,46 | 0,30% | - |
| 26.09.2025 | 142,89 | 143,42 | 142,40 | 143,03 | 0,44% | - |
| 25.09.2025 | 141,53 | 143,05 | 141,26 | 142,41 | 0,31% | - |
| 24.09.2025 | 141,18 | 142,28 | 141,18 | 141,97 | 0,63% | - |
| 23.09.2025 | 140,66 | 142,26 | 140,66 | 141,07 | 0,47% | - |
| 22.09.2025 | 139,11 | 140,41 | 139,06 | 140,41 | 0,87% | - |
| 19.09.2025 | 138,90 | 139,71 | 138,70 | 139,21 | 0,37% | - |
| 18.09.2025 | 139,64 | 139,82 | 137,73 | 138,69 | -0,37% | - |
| 17.09.2025 | 139,79 | 140,27 | 139,07 | 139,20 | -0,11% | - |
| 16.09.2025 | 140,62 | 140,71 | 139,25 | 139,35 | -0,90% | - |
| 15.09.2025 | 140,11 | 140,66 | 139,67 | 140,62 | 0,90% | - |