Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
£179,406
0,13%
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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 179,15 | 180,83 | 161,55 | 178,87 | -0,16% | - |
| 29.07.2026 | 181,83 | 182,56 | 178,88 | 179,16 | -1,24% | - |
| 28.07.2026 | 183,37 | 183,38 | 180,76 | 181,42 | -1,13% | - |
| 27.07.2026 | 185,63 | 185,67 | 165,44 | 183,49 | -0,56% | - |
| 24.07.2026 | 183,56 | 184,85 | 183,50 | 184,52 | 0,44% | - |
| 23.07.2026 | 185,18 | 185,57 | 165,16 | 183,72 | -0,85% | - |
| 22.07.2026 | 182,83 | 186,33 | 181,84 | 185,29 | 1,39% | - |
| 21.07.2026 | 182,18 | 183,73 | 182,06 | 182,75 | -0,05% | - |
| 20.07.2026 | 182,71 | 183,28 | 150,13 | 182,84 | -0,07% | - |
| 17.07.2026 | 179,58 | 184,03 | 165,19 | 182,98 | 1,75% | - |
| 16.07.2026 | 181,89 | 181,89 | 178,75 | 179,83 | -1,23% | - |
| 15.07.2026 | 183,86 | 184,24 | 182,05 | 182,08 | -1,23% | - |
| 14.07.2026 | 181,50 | 184,59 | 181,44 | 184,35 | 1,28% | - |
| 13.07.2026 | 180,20 | 182,70 | 180,17 | 182,02 | 0,66% | - |
| 10.07.2026 | 181,05 | 181,56 | 180,56 | 180,83 | -0,27% | - |
| 09.07.2026 | 182,02 | 182,11 | 180,56 | 181,32 | 0,08% | - |
| 08.07.2026 | 182,31 | 183,21 | 181,02 | 181,18 | -0,71% | - |
| 07.07.2026 | 181,84 | 183,23 | 181,51 | 182,48 | 0,23% | - |
| 06.07.2026 | 185,04 | 185,04 | 181,89 | 182,07 | -1,84% | - |
| 03.07.2026 | 182,35 | 185,64 | 182,22 | 185,48 | 1,88% | - |
| 02.07.2026 | 178,80 | 182,53 | 178,79 | 182,06 | 1,42% | - |
| 01.07.2026 | 183,41 | 183,47 | 162,08 | 179,51 | -2,30% | - |
| 30.06.2026 | 183,82 | 184,75 | 182,95 | 183,73 | 0,06% | - |
| 29.06.2026 | 182,57 | 183,90 | 182,28 | 183,61 | 0,27% | - |
| 26.06.2026 | 181,51 | 183,67 | 165,11 | 183,12 | 0,53% | - |
| 25.06.2026 | 179,06 | 182,98 | 179,05 | 182,15 | 1,74% | - |
| 24.06.2026 | 179,66 | 179,71 | 178,21 | 179,04 | -0,53% | - |
| 23.06.2026 | 178,64 | 180,54 | 177,82 | 180,01 | 0,00% | - |
| 22.06.2026 | 179,49 | 180,15 | 178,89 | 180,02 | 0,41% | - |
| 19.06.2026 | 179,16 | 179,71 | 177,57 | 179,27 | -0,09% | - |
| 18.06.2026 | 179,12 | 179,49 | 177,64 | 179,43 | 0,13% | - |
| 17.06.2026 | 179,12 | 179,20 | 176,97 | 179,19 | 0,11% | - |
| 16.06.2026 | 179,16 | 180,11 | 178,35 | 178,99 | 0,11% | - |
| 15.06.2026 | 181,77 | 181,80 | 177,81 | 178,79 | -0,26% | - |
| 12.06.2026 | 180,19 | 180,19 | 177,96 | 179,25 | 0,08% | - |
| 11.06.2026 | 176,76 | 180,30 | 161,25 | 179,11 | 1,31% | - |
| 10.06.2026 | 177,03 | 177,76 | 144,58 | 176,79 | -0,01% | - |
| 09.06.2026 | 176,37 | 177,73 | 176,28 | 176,81 | -0,04% | - |
| 08.06.2026 | 176,57 | 178,31 | 176,38 | 176,87 | -0,31% | - |
| 05.06.2026 | 175,91 | 178,14 | 159,60 | 177,43 | 0,96% | - |
| 04.06.2026 | 176,28 | 177,08 | 175,14 | 175,73 | -0,41% | - |
| 03.06.2026 | 174,25 | 176,56 | 158,69 | 176,46 | 1,15% | - |
| 02.06.2026 | 175,12 | 175,98 | 174,15 | 174,45 | 0,04% | - |
| 01.06.2026 | 176,05 | 176,42 | 174,12 | 174,37 | -1,24% | - |
| 29.05.2026 | 177,22 | 177,57 | 175,68 | 176,56 | -0,25% | - |
| 28.05.2026 | 177,13 | 178,14 | 176,17 | 177,01 | -0,57% | - |
| 27.05.2026 | 181,19 | 181,19 | 177,10 | 178,01 | -1,50% | - |
| 26.05.2026 | 180,56 | 181,64 | 180,17 | 180,72 | 0,35% | - |
| 25.05.2026 | 179,76 | 180,38 | 179,63 | 180,09 | 0,62% | - |
| 22.05.2026 | 179,49 | 179,58 | 178,61 | 178,98 | 0,06% | - |
| 21.05.2026 | 176,87 | 178,96 | 176,68 | 178,87 | 0,91% | - |
| 20.05.2026 | 176,30 | 177,78 | 145,49 | 177,26 | 0,42% | - |
| 19.05.2026 | 176,22 | 178,10 | 158,59 | 176,51 | 0,46% | - |
| 18.05.2026 | 172,38 | 176,02 | 171,88 | 175,70 | 1,13% | - |
| 15.05.2026 | 178,80 | 178,93 | 173,47 | 173,73 | -2,88% | - |
| 14.05.2026 | 179,63 | 180,07 | 178,77 | 178,87 | 0,27% | - |
| 13.05.2026 | 179,30 | 180,45 | 177,98 | 178,40 | -0,03% | - |
| 12.05.2026 | 179,17 | 179,75 | 177,71 | 178,46 | -0,45% | - |
| 11.05.2026 | 177,85 | 179,74 | 176,84 | 179,27 | 1,27% | - |
| 08.05.2026 | 177,77 | 178,41 | 176,84 | 177,03 | -0,71% | - |
| 07.05.2026 | 181,59 | 181,59 | 177,77 | 178,29 | -1,78% | - |
| 06.05.2026 | 181,46 | 181,65 | 178,62 | 181,51 | 0,88% | - |
| 05.05.2026 | 180,40 | 181,55 | 178,68 | 179,93 | -0,14% | - |
| 04.05.2026 | 183,39 | 183,39 | 179,53 | 180,19 | -1,63% | - |
| 30.04.2026 | 179,01 | 183,85 | 164,97 | 183,18 | 1,76% | - |
| 29.04.2026 | 183,87 | 184,10 | 178,95 | 180,02 | -1,87% | - |
| 28.04.2026 | 182,19 | 183,59 | 164,66 | 183,45 | 0,71% | - |
| 27.04.2026 | 181,78 | 182,87 | 180,98 | 182,15 | 0,08% | - |
| 24.04.2026 | 181,93 | 182,93 | 181,65 | 182,00 | -0,40% | - |
| 23.04.2026 | 180,63 | 182,84 | 180,30 | 182,72 | 0,77% | - |
| 22.04.2026 | 180,33 | 182,23 | 180,05 | 181,32 | 0,66% | - |
| 21.04.2026 | 180,86 | 182,20 | 180,00 | 180,13 | -0,02% | - |
| 20.04.2026 | 178,45 | 180,72 | 178,45 | 180,16 | 0,73% | - |
| 17.04.2026 | 181,69 | 181,71 | 160,60 | 178,85 | -1,41% | - |
| 16.04.2026 | 182,92 | 183,55 | 181,42 | 181,42 | -0,61% | - |
| 15.04.2026 | 184,20 | 184,25 | 182,30 | 182,52 | -0,82% | - |
| 14.04.2026 | 184,36 | 184,55 | 182,76 | 184,03 | 0,31% | - |
| 13.04.2026 | 185,52 | 186,30 | 183,26 | 183,46 | -1,76% | - |
| 10.04.2026 | 186,67 | 186,93 | 185,66 | 186,74 | 0,01% | - |
| 09.04.2026 | 184,33 | 186,73 | 184,33 | 186,72 | 1,22% | - |
| 08.04.2026 | 189,00 | 189,00 | 182,74 | 184,47 | -0,04% | - |
| 07.04.2026 | 184,84 | 185,50 | 184,00 | 184,55 | 0,11% | - |
| 02.04.2026 | 180,25 | 184,65 | 180,23 | 184,34 | 1,46% | - |
| 01.04.2026 | 181,14 | 182,45 | 180,50 | 181,68 | 1,89% | - |
| 31.03.2026 | 176,92 | 179,19 | 176,92 | 178,31 | 0,82% | - |
| 30.03.2026 | 171,81 | 177,38 | 144,51 | 176,86 | 2,71% | - |
| 27.03.2026 | 173,10 | 173,30 | 169,81 | 172,20 | -0,08% | - |
| 26.03.2026 | 173,78 | 174,19 | 171,71 | 172,34 | -1,30% | - |
| 25.03.2026 | 173,00 | 174,94 | 172,85 | 174,60 | 1,41% | - |
| 24.03.2026 | 170,25 | 172,36 | 153,37 | 172,17 | 1,13% | - |
| 23.03.2026 | 167,81 | 173,58 | 155,50 | 170,25 | -1,29% | - |
| 20.03.2026 | 176,59 | 177,78 | 131,52 | 172,48 | -1,87% | - |
| 19.03.2026 | 177,59 | 178,36 | 175,77 | 175,77 | -2,20% | - |
| 18.03.2026 | 183,84 | 183,87 | 178,63 | 179,72 | -2,07% | - |
| 17.03.2026 | 180,04 | 183,83 | 180,04 | 183,52 | 1,72% | - |
| 16.03.2026 | 180,91 | 182,17 | 136,92 | 180,41 | -0,23% | - |
| 13.03.2026 | 177,78 | 183,24 | 177,78 | 180,82 | 1,08% | - |
| 12.03.2026 | 175,76 | 179,32 | 160,28 | 178,90 | 1,53% | - |
| 11.03.2026 | 177,53 | 177,68 | 175,80 | 176,20 | -1,35% | - |
| 10.03.2026 | 177,66 | 179,02 | 177,10 | 178,60 | 1,95% | - |