Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
£185,908
0,51%
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 | 185,39 | 186,79 | 185,19 | 186,70 | 0,94% | - |
| 11.11.2026 | 185,40 | 185,40 | 183,85 | 184,96 | 0,01% | - |
| 10.11.2026 | 185,91 | 185,91 | 166,23 | 184,95 | -0,07% | - |
| 09.11.2026 | 182,67 | 185,09 | 181,71 | 185,07 | 1,27% | - |
| 06.11.2026 | 182,67 | 183,23 | 163,56 | 182,74 | -0,53% | - |
| 05.11.2026 | 183,53 | 185,11 | 166,20 | 183,72 | 0,75% | - |
| 04.11.2026 | 178,92 | 182,56 | 163,37 | 182,36 | 2,33% | - |
| 03.11.2026 | 178,03 | 179,69 | 177,60 | 178,20 | -0,52% | - |
| 02.11.2026 | 179,11 | 179,52 | 178,08 | 179,13 | 0,01% | - |
| 30.10.2026 | 179,37 | 179,61 | 178,47 | 179,12 | -0,39% | - |
| 29.10.2026 | 178,88 | 180,58 | 161,96 | 179,82 | 0,41% | - |
| 28.10.2026 | 177,46 | 179,42 | 176,86 | 179,08 | 0,63% | - |
| 27.10.2026 | 176,27 | 178,16 | 175,64 | 177,96 | 0,40% | - |
| 26.10.2026 | 176,72 | 177,63 | 159,68 | 177,25 | 0,67% | - |
| 23.10.2026 | 176,28 | 176,49 | 146,18 | 176,06 | -0,06% | - |
| 22.10.2026 | 174,90 | 176,50 | 174,07 | 176,18 | 0,32% | - |
| 21.10.2026 | 175,07 | 176,09 | 173,66 | 175,62 | 0,47% | - |
| 20.10.2026 | 173,33 | 175,22 | 156,70 | 174,80 | 0,57% | - |
| 19.10.2026 | 176,50 | 177,01 | 173,14 | 173,81 | -2,10% | - |
| 16.10.2026 | 175,90 | 177,54 | 175,40 | 177,54 | 0,86% | - |
| 15.10.2026 | 175,42 | 178,11 | 144,65 | 176,03 | 0,15% | - |
| 14.10.2026 | 175,33 | 176,63 | 174,65 | 175,77 | 0,42% | - |
| 13.10.2026 | 174,60 | 177,05 | 174,60 | 175,04 | 0,47% | - |
| 12.10.2026 | 172,92 | 174,40 | 172,92 | 174,22 | 0,87% | - |
| 09.10.2026 | 172,43 | 173,48 | 172,42 | 172,71 | 0,51% | - |
| 08.10.2026 | 170,23 | 172,95 | 155,42 | 171,83 | 0,69% | - |
| 07.10.2026 | 171,96 | 172,29 | 169,69 | 170,65 | -1,10% | - |
| 06.10.2026 | 172,60 | 174,15 | 171,97 | 172,54 | 0,41% | - |
| 05.10.2026 | 172,11 | 172,57 | 171,14 | 171,83 | -1,05% | - |
| 02.10.2026 | 171,46 | 173,75 | 155,78 | 173,65 | 1,42% | - |
| 01.10.2026 | 171,97 | 172,67 | 169,85 | 171,22 | -0,74% | - |
| 30.09.2026 | 172,15 | 175,07 | 172,04 | 172,49 | 0,27% | - |
| 29.09.2026 | 173,00 | 173,30 | 155,30 | 172,03 | -0,44% | - |
| 28.09.2026 | 173,50 | 175,14 | 172,75 | 172,79 | -0,31% | - |
| 25.09.2026 | 174,11 | 175,32 | 173,11 | 173,33 | 0,21% | - |
| 24.09.2026 | 172,78 | 174,41 | 172,16 | 172,97 | -0,19% | - |
| 23.09.2026 | 175,48 | 175,48 | 173,23 | 173,30 | -1,01% | - |
| 22.09.2026 | 174,30 | 175,30 | 173,69 | 175,06 | 0,45% | - |
| 21.09.2026 | 174,62 | 174,62 | 173,32 | 174,29 | 0,30% | - |
| 18.09.2026 | 176,34 | 176,34 | 156,60 | 173,76 | -1,68% | - |
| 17.09.2026 | 173,97 | 176,85 | 158,05 | 176,73 | 1,80% | - |
| 16.09.2026 | 170,74 | 173,76 | 170,42 | 173,60 | 1,88% | - |
| 15.09.2026 | 168,82 | 170,55 | 152,76 | 170,40 | 0,81% | - |
| 14.09.2026 | 172,06 | 172,31 | 152,39 | 169,02 | -2,32% | - |
| 11.09.2026 | 173,12 | 174,01 | 155,98 | 173,03 | -0,04% | - |
| 10.09.2026 | 173,30 | 174,92 | 131,55 | 173,09 | 0,11% | - |
| 09.09.2026 | 172,15 | 175,42 | 131,37 | 172,91 | 0,16% | - |
| 08.09.2026 | 172,68 | 172,94 | 154,82 | 172,63 | -0,29% | - |
| 07.09.2026 | 172,97 | 174,01 | 172,90 | 173,14 | 0,09% | - |
| 04.09.2026 | 171,51 | 173,28 | 155,48 | 172,98 | 0,77% | - |
| 03.09.2026 | 172,69 | 173,07 | 154,05 | 171,66 | -0,38% | - |
| 02.09.2026 | 174,17 | 175,52 | 154,43 | 172,30 | -1,19% | - |
| 01.09.2026 | 176,01 | 177,10 | 173,65 | 174,38 | -0,95% | - |
| 31.08.2026 | 176,59 | 177,07 | 175,94 | 176,05 | -0,46% | - |
| 28.08.2026 | 174,98 | 177,35 | 174,98 | 176,88 | 1,40% | - |
| 27.08.2026 | 176,89 | 177,11 | 156,26 | 174,43 | -1,33% | - |
| 26.08.2026 | 177,39 | 177,49 | 176,68 | 176,79 | -0,13% | - |
| 25.08.2026 | 175,53 | 177,21 | 175,35 | 177,02 | 0,99% | - |
| 24.08.2026 | 175,41 | 175,63 | 174,36 | 175,28 | -0,40% | - |
| 21.08.2026 | 176,45 | 177,47 | 175,92 | 176,00 | -0,13% | - |
| 20.08.2026 | 175,84 | 176,62 | 144,24 | 176,23 | 0,24% | - |
| 19.08.2026 | 177,00 | 177,41 | 158,72 | 175,80 | -0,58% | - |
| 18.08.2026 | 175,82 | 177,39 | 159,37 | 176,82 | 0,54% | - |
| 17.08.2026 | 176,67 | 177,40 | 175,72 | 175,88 | -0,34% | - |
| 14.08.2026 | 178,60 | 178,61 | 175,11 | 176,48 | -1,00% | - |
| 13.08.2026 | 179,39 | 179,40 | 177,91 | 178,27 | -0,21% | - |
| 12.08.2026 | 179,22 | 179,92 | 178,40 | 178,64 | -0,25% | - |
| 11.08.2026 | 178,49 | 179,63 | 178,44 | 179,08 | 0,31% | - |
| 10.08.2026 | 180,29 | 180,51 | 178,37 | 178,53 | -1,20% | - |
| 07.08.2026 | 180,21 | 181,06 | 178,70 | 180,69 | 0,21% | - |
| 06.08.2026 | 179,69 | 181,05 | 179,66 | 180,31 | 0,63% | - |
| 05.08.2026 | 180,13 | 181,80 | 179,08 | 179,17 | -0,26% | - |
| 04.08.2026 | 180,27 | 181,73 | 179,05 | 179,65 | -0,25% | - |
| 03.08.2026 | 180,16 | 180,23 | 178,43 | 180,10 | 0,45% | - |
| 31.07.2026 | 179,21 | 181,45 | 160,90 | 179,29 | 0,23% | - |
| 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% | - |