Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
£142,258
0,84%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 139,27 | 140,19 | 139,00 | 139,37 | 0,30% | - |
| 11.09.2025 | 139,20 | 139,54 | 138,53 | 138,95 | -0,02% | - |
| 10.09.2025 | 139,05 | 139,09 | 138,26 | 138,99 | 0,10% | - |
| 09.09.2025 | 139,18 | 139,53 | 138,31 | 138,85 | -0,29% | - |
| 08.09.2025 | 139,49 | 139,51 | 138,97 | 139,26 | 0,21% | - |
| 05.09.2025 | 138,73 | 139,11 | 138,04 | 138,97 | 0,48% | - |
| 04.09.2025 | 137,73 | 138,94 | 137,73 | 138,31 | 0,23% | - |
| 03.09.2025 | 138,16 | 138,36 | 137,05 | 138,00 | 0,00% | - |
| 02.09.2025 | 139,33 | 139,33 | 137,69 | 138,00 | -0,83% | - |
| 01.09.2025 | 141,15 | 141,26 | 139,10 | 139,16 | -1,27% | - |
| 29.08.2025 | 141,57 | 141,87 | 140,86 | 140,95 | -0,66% | - |
| 28.08.2025 | 142,75 | 142,80 | 140,89 | 141,88 | -0,36% | - |
| 27.08.2025 | 142,09 | 143,34 | 141,95 | 142,39 | 0,03% | - |
| 26.08.2025 | 141,85 | 143,10 | 141,85 | 142,34 | -0,41% | - |
| 25.08.2025 | 144,38 | 144,41 | 142,50 | 142,92 | -1,36% | - |
| 22.08.2025 | 144,35 | 145,89 | 144,29 | 144,90 | 0,11% | - |
| 21.08.2025 | 144,72 | 145,03 | 144,10 | 144,74 | -0,10% | - |
| 20.08.2025 | 142,40 | 145,17 | 142,40 | 144,88 | 1,17% | - |
| 19.08.2025 | 142,84 | 143,48 | 142,56 | 143,20 | 0,48% | - |
| 18.08.2025 | 143,11 | 144,29 | 142,26 | 142,52 | -0,27% | - |
| 15.08.2025 | 143,21 | 143,32 | 142,25 | 142,90 | 0,36% | - |
| 14.08.2025 | 140,90 | 142,58 | 140,90 | 142,40 | 0,83% | - |
| 13.08.2025 | 140,67 | 141,74 | 140,67 | 141,23 | 0,65% | - |
| 12.08.2025 | 140,99 | 141,51 | 140,13 | 140,32 | -0,48% | - |
| 11.08.2025 | 142,37 | 142,39 | 140,31 | 141,00 | -0,80% | - |
| 08.08.2025 | 142,86 | 143,76 | 142,12 | 142,14 | -0,35% | - |
| 07.08.2025 | 144,65 | 144,85 | 141,85 | 142,64 | -1,34% | - |
| 06.08.2025 | 144,16 | 144,90 | 143,57 | 144,58 | 0,59% | - |
| 05.08.2025 | 144,67 | 144,67 | 143,38 | 143,73 | -0,28% | - |
| 04.08.2025 | 142,94 | 144,16 | 142,34 | 144,13 | 1,20% | - |
| 01.08.2025 | 140,39 | 142,86 | 140,37 | 142,41 | 0,58% | - |
| 31.07.2025 | 141,93 | 142,06 | 141,12 | 141,59 | -0,17% | - |
| 30.07.2025 | 141,00 | 141,84 | 140,62 | 141,83 | 0,48% | - |
| 29.07.2025 | 142,03 | 142,22 | 140,82 | 141,15 | -0,55% | - |
| 28.07.2025 | 144,69 | 144,69 | 141,93 | 141,93 | -1,11% | - |
| 25.07.2025 | 142,10 | 143,64 | 141,64 | 143,52 | 0,75% | - |
| 24.07.2025 | 143,10 | 143,10 | 141,78 | 142,46 | 0,16% | - |
| 23.07.2025 | 145,80 | 145,80 | 142,18 | 142,23 | -2,56% | - |
| 22.07.2025 | 143,70 | 146,03 | 143,70 | 145,96 | 1,30% | - |
| 21.07.2025 | 142,27 | 144,13 | 142,24 | 144,10 | 1,06% | - |
| 18.07.2025 | 142,01 | 142,61 | 141,43 | 142,58 | 0,81% | - |
| 17.07.2025 | 142,33 | 142,33 | 140,66 | 141,43 | -0,30% | - |
| 16.07.2025 | 141,11 | 142,12 | 141,09 | 141,85 | 0,27% | - |
| 15.07.2025 | 142,57 | 142,72 | 141,38 | 141,46 | -0,57% | - |
| 14.07.2025 | 140,10 | 142,27 | 140,09 | 142,27 | 1,13% | - |
| 11.07.2025 | 140,13 | 141,05 | 139,88 | 140,68 | 0,19% | - |
| 10.07.2025 | 142,13 | 142,20 | 140,34 | 140,41 | -0,82% | - |
| 09.07.2025 | 140,82 | 141,67 | 140,60 | 141,57 | 0,62% | - |
| 08.07.2025 | 141,41 | 141,49 | 140,14 | 140,69 | -0,32% | - |
| 07.07.2025 | 142,97 | 143,04 | 141,10 | 141,15 | -1,28% | - |
| 04.07.2025 | 141,83 | 143,23 | 141,83 | 142,97 | 0,36% | - |
| 03.07.2025 | 142,72 | 142,95 | 141,97 | 142,46 | 0,09% | - |
| 02.07.2025 | 143,81 | 144,05 | 141,83 | 142,33 | -0,66% | - |
| 01.07.2025 | 143,14 | 143,30 | 142,76 | 143,28 | 2,75% | - |
| 16.06.2025 | 139,97 | 140,02 | 139,42 | 139,44 | -0,24% | - |
| 13.06.2025 | 138,96 | 140,35 | 138,86 | 139,78 | -0,31% | - |
| 12.06.2025 | 138,04 | 140,39 | 138,03 | 140,22 | 1,01% | - |
| 11.06.2025 | 138,30 | 138,89 | 137,47 | 138,81 | 0,37% | - |
| 10.06.2025 | 137,17 | 138,44 | 137,15 | 138,30 | 1,21% | - |
| 09.06.2025 | 137,12 | 137,33 | 136,10 | 136,65 | -0,40% | - |
| 06.06.2025 | 137,07 | 137,92 | 136,95 | 137,19 | 0,22% | - |
| 05.06.2025 | 137,48 | 137,77 | 136,25 | 136,89 | -0,54% | - |
| 04.06.2025 | 137,51 | 137,88 | 136,79 | 137,63 | 0,32% | - |
| 03.06.2025 | 138,83 | 138,99 | 136,93 | 137,19 | -0,86% | - |
| 02.06.2025 | 137,59 | 138,89 | 137,57 | 138,38 | 0,23% | - |
| 30.05.2025 | 137,12 | 138,42 | 137,12 | 138,07 | 0,74% | - |
| 29.05.2025 | 137,60 | 137,60 | 135,17 | 137,06 | 0,11% | - |
| 28.05.2025 | 138,00 | 138,32 | 136,62 | 136,90 | -0,99% | - |
| 27.05.2025 | 138,81 | 138,93 | 137,50 | 138,27 | -0,49% | - |
| 26.05.2025 | 139,88 | 139,89 | 138,39 | 138,95 | 0,67% | - |
| 23.05.2025 | 138,23 | 138,64 | 136,84 | 138,03 | -0,07% | - |
| 22.05.2025 | 138,02 | 139,10 | 124,54 | 138,12 | -0,54% | - |
| 21.05.2025 | 138,19 | 139,57 | 138,19 | 138,88 | 0,37% | - |
| 20.05.2025 | 136,23 | 138,54 | 136,23 | 138,37 | 1,94% | - |
| 19.05.2025 | 134,66 | 135,83 | 133,94 | 135,74 | 0,82% | - |
| 16.05.2025 | 133,87 | 134,80 | 133,87 | 134,64 | 0,95% | - |
| 15.05.2025 | 130,74 | 133,59 | 130,73 | 133,37 | 1,85% | - |
| 14.05.2025 | 130,37 | 131,51 | 129,57 | 130,95 | 0,42% | - |
| 13.05.2025 | 130,90 | 132,38 | 130,27 | 130,41 | -0,22% | - |
| 12.05.2025 | 134,13 | 134,96 | 129,75 | 130,69 | -2,20% | - |
| 09.05.2025 | 134,16 | 134,58 | 133,50 | 133,64 | 0,20% | - |
| 08.05.2025 | 136,69 | 136,69 | 133,35 | 133,37 | -2,09% | - |
| 07.05.2025 | 135,89 | 136,64 | 135,52 | 136,22 | 0,34% | - |
| 06.05.2025 | 136,02 | 136,53 | 135,53 | 135,77 | -0,10% | - |
| 05.05.2025 | 135,34 | 136,14 | 135,18 | 135,90 | 0,63% | - |
| 02.05.2025 | 137,45 | 137,62 | 134,01 | 135,05 | -0,65% | - |
| 30.04.2025 | 135,10 | 136,00 | 113,19 | 135,93 | 0,85% | - |
| 29.04.2025 | 133,33 | 134,99 | 132,94 | 134,78 | 1,17% | - |
| 28.04.2025 | 133,21 | 134,00 | 132,41 | 133,23 | 0,13% | - |
| 25.04.2025 | 133,09 | 133,42 | 132,40 | 133,05 | 0,27% | - |
| 24.04.2025 | 131,91 | 133,92 | 131,90 | 132,70 | 0,35% | - |
| 23.04.2025 | 136,51 | 136,73 | 130,88 | 132,24 | -2,05% | - |