Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
£62,537
0,67%
Echtzeitkurs Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 62,29 | 62,45 | 61,94 | 62,39 | 0,29% | - |
| 30.09.2025 | 62,15 | 62,41 | 62,02 | 62,21 | -0,02% | - |
| 29.09.2025 | 62,21 | 62,38 | 62,04 | 62,22 | 0,25% | - |
| 26.09.2025 | 61,39 | 62,21 | 61,39 | 62,06 | 1,34% | - |
| 25.09.2025 | 61,64 | 61,70 | 61,05 | 61,24 | -0,66% | - |
| 24.09.2025 | 61,86 | 61,86 | 61,17 | 61,65 | -0,41% | - |
| 23.09.2025 | 61,72 | 62,13 | 61,56 | 61,91 | 0,60% | - |
| 22.09.2025 | 61,51 | 61,56 | 61,19 | 61,54 | -0,11% | - |
| 19.09.2025 | 61,60 | 61,72 | 55,36 | 61,61 | 0,28% | - |
| 18.09.2025 | 61,08 | 61,45 | 60,92 | 61,43 | 0,83% | - |
| 17.09.2025 | 60,99 | 61,18 | 60,71 | 60,93 | 0,25% | - |
| 16.09.2025 | 61,80 | 61,80 | 54,84 | 60,78 | -1,73% | - |
| 15.09.2025 | 61,56 | 61,97 | 61,51 | 61,85 | 0,94% | - |
| 12.09.2025 | 61,39 | 61,54 | 61,20 | 61,27 | -0,09% | - |
| 11.09.2025 | 61,13 | 61,43 | 60,94 | 61,32 | 0,51% | - |
| 10.09.2025 | 60,91 | 61,24 | 60,74 | 61,01 | 0,24% | - |
| 09.09.2025 | 60,61 | 61,00 | 60,48 | 60,87 | 0,11% | - |
| 08.09.2025 | 60,72 | 60,80 | 60,48 | 60,80 | 0,63% | - |
| 05.09.2025 | 60,92 | 61,28 | 60,29 | 60,42 | -0,52% | - |
| 04.09.2025 | 60,12 | 60,80 | 60,12 | 60,74 | 0,80% | - |
| 03.09.2025 | 60,18 | 60,31 | 59,76 | 60,25 | 0,04% | - |
| 02.09.2025 | 60,90 | 61,02 | 60,11 | 60,23 | -0,84% | - |
| 01.09.2025 | 60,98 | 61,17 | 60,64 | 60,74 | -0,16% | - |
| 29.08.2025 | 61,16 | 61,16 | 60,51 | 60,84 | -0,47% | - |
| 28.08.2025 | 61,18 | 61,48 | 60,90 | 61,13 | -0,10% | - |
| 27.08.2025 | 61,68 | 61,81 | 60,95 | 61,19 | -0,65% | - |
| 26.08.2025 | 61,75 | 61,75 | 61,11 | 61,59 | -1,31% | - |
| 25.08.2025 | 62,80 | 62,86 | 62,41 | 62,41 | -0,80% | - |
| 22.08.2025 | 62,36 | 63,07 | 62,31 | 62,91 | 0,81% | - |
| 21.08.2025 | 62,34 | 62,50 | 62,06 | 62,41 | 0,01% | - |
| 20.08.2025 | 61,67 | 62,43 | 61,66 | 62,40 | 0,64% | - |
| 19.08.2025 | 61,74 | 62,13 | 61,74 | 62,01 | 0,74% | - |
| 18.08.2025 | 61,61 | 61,63 | 61,26 | 61,55 | -0,40% | - |
| 15.08.2025 | 62,17 | 62,26 | 61,66 | 61,80 | 0,04% | - |
| 14.08.2025 | 61,15 | 61,92 | 61,15 | 61,77 | 0,31% | - |
| 13.08.2025 | 61,64 | 61,66 | 61,43 | 61,58 | 0,20% | - |
| 12.08.2025 | 61,54 | 61,62 | 61,28 | 61,46 | 0,08% | - |
| 11.08.2025 | 61,42 | 61,60 | 61,20 | 61,41 | 0,18% | - |
| 08.08.2025 | 60,98 | 61,33 | 60,86 | 61,30 | 0,55% | - |
| 07.08.2025 | 60,93 | 61,44 | 60,89 | 60,97 | 0,55% | - |
| 06.08.2025 | 60,20 | 60,70 | 60,20 | 60,64 | 1,02% | - |
| 05.08.2025 | 60,05 | 60,37 | 59,82 | 60,02 | 0,15% | - |
| 04.08.2025 | 58,99 | 59,94 | 58,99 | 59,93 | 2,16% | - |
| 01.08.2025 | 59,62 | 59,69 | 58,38 | 58,66 | -2,00% | - |
| 31.07.2025 | 60,38 | 60,67 | 59,82 | 59,86 | -0,57% | - |
| 30.07.2025 | 60,04 | 60,34 | 59,78 | 60,20 | -0,40% | - |
| 29.07.2025 | 60,22 | 60,82 | 60,14 | 60,45 | 0,80% | - |
| 28.07.2025 | 61,07 | 61,08 | 59,94 | 59,97 | -1,00% | - |
| 25.07.2025 | 60,47 | 60,63 | 60,14 | 60,57 | 0,09% | - |
| 24.07.2025 | 60,42 | 60,60 | 60,13 | 60,52 | 1,33% | - |
| 23.07.2025 | 59,71 | 59,88 | 59,52 | 59,73 | 0,78% | - |
| 22.07.2025 | 59,40 | 59,54 | 58,95 | 59,27 | -0,49% | - |
| 21.07.2025 | 59,20 | 59,56 | 59,00 | 59,56 | 0,44% | - |
| 18.07.2025 | 59,28 | 59,35 | 59,02 | 59,30 | 0,34% | - |
| 17.07.2025 | 58,93 | 59,09 | 58,67 | 59,09 | 0,55% | - |
| 16.07.2025 | 58,60 | 59,04 | 52,90 | 58,77 | 0,20% | - |
| 15.07.2025 | 59,21 | 59,33 | 58,63 | 58,66 | -0,66% | - |
| 14.07.2025 | 58,33 | 59,05 | 58,31 | 59,05 | 0,70% | - |
| 11.07.2025 | 58,93 | 59,08 | 58,46 | 58,64 | -0,74% | - |
| 10.07.2025 | 59,04 | 59,25 | 58,84 | 59,07 | 0,24% | - |
| 09.07.2025 | 58,38 | 58,96 | 58,38 | 58,93 | 1,10% | - |
| 08.07.2025 | 58,08 | 58,48 | 58,08 | 58,29 | 0,57% | - |
| 07.07.2025 | 57,61 | 58,04 | 57,61 | 57,96 | 0,78% | - |
| 04.07.2025 | 57,74 | 57,97 | 57,35 | 57,50 | -0,59% | - |
| 03.07.2025 | 57,59 | 57,92 | 57,42 | 57,85 | 0,61% | - |
| 02.07.2025 | 57,46 | 57,74 | 57,24 | 57,50 | 0,63% | - |
| 01.07.2025 | 57,26 | 57,32 | 57,09 | 57,14 | 0,29% | - |
| 16.06.2025 | 56,77 | 57,01 | 56,76 | 56,97 | 0,82% | - |
| 13.06.2025 | 56,55 | 56,72 | 56,40 | 56,51 | -1,42% | - |
| 12.06.2025 | 57,14 | 57,48 | 56,90 | 57,33 | -0,20% | - |
| 11.06.2025 | 57,36 | 57,67 | 57,28 | 57,44 | 0,04% | - |
| 10.06.2025 | 58,08 | 58,11 | 57,32 | 57,42 | -0,84% | - |
| 09.06.2025 | 57,81 | 58,13 | 57,81 | 57,91 | 0,01% | - |
| 06.06.2025 | 57,56 | 58,15 | 57,51 | 57,90 | 0,75% | - |
| 05.06.2025 | 57,20 | 57,60 | 57,17 | 57,47 | 0,22% | - |
| 04.06.2025 | 57,56 | 57,67 | 57,22 | 57,35 | -0,07% | - |
| 03.06.2025 | 57,56 | 57,71 | 56,98 | 57,39 | -0,13% | - |
| 02.06.2025 | 57,15 | 57,53 | 56,96 | 57,46 | 0,33% | - |
| 30.05.2025 | 57,29 | 57,65 | 57,22 | 57,27 | -0,05% | - |
| 29.05.2025 | 57,32 | 57,40 | 57,05 | 57,30 | 0,72% | - |
| 28.05.2025 | 57,31 | 57,58 | 56,89 | 56,90 | -0,75% | - |
| 27.05.2025 | 57,46 | 57,52 | 57,07 | 57,33 | -0,07% | - |
| 26.05.2025 | 57,48 | 57,59 | 57,30 | 57,37 | 1,13% | - |
| 23.05.2025 | 57,55 | 57,75 | 55,65 | 56,72 | -1,24% | - |
| 22.05.2025 | 57,56 | 57,66 | 57,13 | 57,43 | -0,73% | - |
| 21.05.2025 | 57,69 | 58,08 | 57,67 | 57,86 | 0,02% | - |
| 20.05.2025 | 57,77 | 57,98 | 57,57 | 57,84 | 0,49% | - |
| 19.05.2025 | 57,29 | 57,68 | 57,03 | 57,56 | 0,58% | - |
| 16.05.2025 | 57,24 | 57,47 | 57,10 | 57,23 | 0,23% | - |
| 15.05.2025 | 56,69 | 57,17 | 56,61 | 57,10 | 0,57% | - |
| 14.05.2025 | 56,55 | 56,86 | 56,34 | 56,77 | 0,34% | - |
| 13.05.2025 | 56,69 | 56,75 | 56,41 | 56,58 | -0,03% | - |
| 12.05.2025 | 56,24 | 56,98 | 56,22 | 56,59 | 1,12% | - |
| 09.05.2025 | 56,00 | 56,08 | 55,74 | 55,97 | 0,36% | - |
| 08.05.2025 | 55,56 | 56,00 | 55,55 | 55,76 | 0,63% | - |
| 07.05.2025 | 55,44 | 55,63 | 55,19 | 55,41 | 0,25% | - |
| 06.05.2025 | 55,78 | 55,92 | 54,89 | 55,28 | -0,87% | - |
| 05.05.2025 | 55,40 | 55,79 | 55,26 | 55,76 | 0,84% | - |
| 02.05.2025 | 54,90 | 55,40 | 54,66 | 55,29 | 1,94% | - |
| 30.04.2025 | 54,71 | 54,74 | 53,72 | 54,24 | -0,58% | - |