Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
£176,061
-0,54%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 172,66 | 175,44 | 171,78 | 175,18 | -0,42% | - |
| 06.03.2026 | 177,65 | 178,71 | 174,88 | 175,92 | -0,72% | - |
| 05.03.2026 | 178,68 | 180,69 | 134,31 | 177,20 | -0,70% | - |
| 04.03.2026 | 175,95 | 179,42 | 148,82 | 178,46 | 1,17% | - |
| 03.03.2026 | 182,50 | 182,50 | 175,86 | 176,39 | -4,45% | - |
| 02.03.2026 | 184,20 | 186,86 | 145,82 | 184,61 | -1,58% | - |
| 27.02.2026 | 185,83 | 187,61 | 184,69 | 187,58 | 0,90% | - |
| 26.02.2026 | 185,04 | 186,02 | 166,29 | 185,91 | 0,92% | - |
| 25.02.2026 | 180,70 | 184,28 | 180,67 | 184,21 | 1,77% | - |
| 24.02.2026 | 179,29 | 182,81 | 164,22 | 181,00 | 0,82% | - |
| 23.02.2026 | 177,51 | 179,79 | 160,37 | 179,52 | 1,67% | - |
| 20.02.2026 | 175,97 | 177,22 | 174,99 | 176,58 | 0,43% | - |
| 19.02.2026 | 178,85 | 178,88 | 173,77 | 175,82 | -1,64% | - |
| 18.02.2026 | 179,58 | 181,03 | 161,72 | 178,75 | -0,66% | - |
| 17.02.2026 | 178,47 | 181,22 | 178,45 | 179,93 | 0,96% | - |
| 16.02.2026 | 177,57 | 178,23 | 175,89 | 178,22 | 0,26% | - |
| 13.02.2026 | 177,40 | 178,04 | 158,40 | 177,75 | 0,15% | - |
| 12.02.2026 | 178,93 | 178,93 | 174,64 | 177,48 | -0,49% | - |
| 11.02.2026 | 174,64 | 178,38 | 174,64 | 178,35 | 2,24% | - |
| 10.02.2026 | 173,56 | 174,45 | 172,75 | 174,45 | 0,58% | - |
| 09.02.2026 | 173,69 | 173,69 | 171,83 | 173,44 | 0,46% | - |
| 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% | - |