Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
£70,981
0,36%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 70,90 | 71,29 | 70,79 | 70,94 | 0,30% | - |
| 28.05.2026 | 71,07 | 71,31 | 70,43 | 70,73 | -1,36% | - |
| 27.05.2026 | 71,71 | 72,14 | 71,67 | 71,70 | 0,29% | - |
| 26.05.2026 | 71,80 | 72,04 | 71,49 | 71,49 | -0,76% | - |
| 25.05.2026 | 71,26 | 72,10 | 71,23 | 72,04 | 1,68% | - |
| 22.05.2026 | 70,89 | 71,06 | 70,55 | 70,85 | 0,26% | - |
| 21.05.2026 | 70,28 | 70,91 | 69,95 | 70,66 | 0,15% | - |
| 20.05.2026 | 69,19 | 70,81 | 68,94 | 70,56 | 1,71% | - |
| 19.05.2026 | 69,57 | 70,04 | 69,34 | 69,37 | -0,01% | - |
| 18.05.2026 | 68,27 | 69,87 | 68,27 | 69,38 | 0,81% | - |
| 15.05.2026 | 68,98 | 69,33 | 68,43 | 68,82 | -0,71% | - |
| 14.05.2026 | 69,08 | 69,36 | 68,68 | 69,31 | 0,99% | - |
| 13.05.2026 | 68,69 | 68,93 | 68,11 | 68,63 | 0,77% | - |
| 12.05.2026 | 68,47 | 68,55 | 67,78 | 68,11 | -1,04% | - |
| 11.05.2026 | 68,75 | 69,17 | 68,63 | 68,82 | 0,31% | - |
| 08.05.2026 | 68,38 | 69,08 | 68,22 | 68,61 | -0,69% | - |
| 07.05.2026 | 69,88 | 69,91 | 69,08 | 69,09 | -0,92% | - |
| 06.05.2026 | 68,54 | 70,53 | 63,04 | 69,73 | 3,17% | - |
| 05.05.2026 | 67,65 | 68,06 | 67,08 | 67,59 | -0,59% | - |
| 04.05.2026 | 69,02 | 69,03 | 61,10 | 67,99 | -1,32% | - |
| 30.04.2026 | 67,81 | 68,97 | 67,44 | 68,90 | 0,66% | - |
| 29.04.2026 | 68,86 | 68,92 | 68,22 | 68,44 | -0,46% | - |
| 28.04.2026 | 68,56 | 69,17 | 68,41 | 68,76 | 0,38% | - |
| 27.04.2026 | 68,51 | 68,95 | 68,36 | 68,49 | -0,13% | - |
| 24.04.2026 | 68,67 | 68,97 | 68,08 | 68,58 | -0,73% | - |
| 23.04.2026 | 69,33 | 69,38 | 62,09 | 69,09 | -0,95% | - |
| 22.04.2026 | 70,37 | 70,51 | 69,65 | 69,75 | -0,79% | - |
| 21.04.2026 | 70,54 | 70,94 | 70,16 | 70,30 | 0,05% | - |
| 20.04.2026 | 70,03 | 70,55 | 69,87 | 70,27 | -1,02% | - |
| 17.04.2026 | 69,72 | 71,15 | 63,77 | 70,99 | 1,95% | - |
| 16.04.2026 | 69,81 | 70,15 | 69,58 | 69,63 | -0,13% | - |
| 15.04.2026 | 69,20 | 69,73 | 69,01 | 69,72 | 0,50% | - |
| 14.04.2026 | 68,98 | 69,38 | 68,61 | 69,38 | 1,31% | - |
| 13.04.2026 | 67,81 | 68,50 | 67,66 | 68,48 | 0,05% | - |
| 10.04.2026 | 68,09 | 68,76 | 67,87 | 68,44 | 0,79% | - |
| 09.04.2026 | 68,15 | 68,32 | 67,62 | 67,90 | -0,04% | - |
| 08.04.2026 | 69,30 | 69,30 | 67,88 | 67,93 | 3,85% | - |
| 07.04.2026 | 66,14 | 66,60 | 65,22 | 65,42 | -0,65% | - |
| 02.04.2026 | 65,01 | 66,14 | 59,35 | 65,84 | -0,31% | - |
| 01.04.2026 | 65,63 | 66,31 | 65,47 | 66,05 | 3,30% | - |
| 31.03.2026 | 63,26 | 64,27 | 63,26 | 63,94 | 1,36% | - |
| 30.03.2026 | 62,21 | 63,22 | 62,00 | 63,08 | 1,25% | - |
| 27.03.2026 | 62,47 | 62,71 | 61,97 | 62,31 | -0,05% | - |
| 26.03.2026 | 62,96 | 63,22 | 56,53 | 62,34 | -1,78% | - |
| 25.03.2026 | 63,01 | 63,87 | 62,95 | 63,47 | 1,86% | - |
| 24.03.2026 | 62,38 | 62,64 | 55,81 | 62,31 | 0,01% | - |
| 23.03.2026 | 60,76 | 63,39 | 60,04 | 62,31 | 0,38% | - |
| 20.03.2026 | 62,99 | 63,35 | 56,56 | 62,07 | -0,72% | - |
| 19.03.2026 | 63,36 | 63,76 | 62,18 | 62,52 | -2,69% | - |
| 18.03.2026 | 64,76 | 65,17 | 42,86 | 64,24 | -0,13% | - |
| 17.03.2026 | 63,45 | 64,67 | 63,45 | 64,33 | 1,18% | - |
| 16.03.2026 | 63,29 | 64,03 | 62,76 | 63,58 | 0,67% | - |
| 13.03.2026 | 62,80 | 63,98 | 62,49 | 63,16 | -0,20% | - |
| 12.03.2026 | 64,22 | 64,23 | 52,21 | 63,28 | -1,38% | - |
| 11.03.2026 | 64,69 | 64,94 | 64,08 | 64,17 | -1,45% | - |
| 10.03.2026 | 65,07 | 65,65 | 64,57 | 65,11 | 2,56% | - |
| 09.03.2026 | 62,03 | 63,57 | 62,03 | 63,49 | -0,71% | - |
| 06.03.2026 | 65,26 | 65,44 | 57,23 | 63,94 | -1,52% | - |
| 05.03.2026 | 65,90 | 66,60 | 64,93 | 64,93 | -1,68% | - |
| 04.03.2026 | 64,73 | 66,26 | 64,44 | 66,04 | 1,90% | - |
| 03.03.2026 | 66,43 | 66,52 | 64,10 | 64,81 | -4,13% | - |
| 02.03.2026 | 67,60 | 68,11 | 67,16 | 67,60 | -2,95% | - |
| 27.02.2026 | 70,19 | 70,23 | 69,22 | 69,66 | -0,21% | - |
| 26.02.2026 | 69,17 | 69,81 | 68,91 | 69,81 | 0,97% | - |
| 25.02.2026 | 68,08 | 69,14 | 68,03 | 69,13 | 2,36% | - |
| 24.02.2026 | 68,18 | 68,18 | 67,33 | 67,54 | -0,82% | - |
| 23.02.2026 | 68,39 | 69,15 | 67,99 | 68,10 | -0,44% | - |
| 20.02.2026 | 67,85 | 68,58 | 67,72 | 68,40 | 1,16% | - |
| 19.02.2026 | 68,57 | 68,69 | 67,56 | 67,62 | -1,06% | - |
| 18.02.2026 | 67,49 | 68,50 | 67,42 | 68,34 | 1,50% | - |
| 17.02.2026 | 66,45 | 67,38 | 66,43 | 67,33 | 1,23% | - |
| 16.02.2026 | 66,09 | 66,87 | 66,08 | 66,51 | 1,01% | - |
| 13.02.2026 | 66,69 | 67,04 | 59,18 | 65,85 | -0,98% | - |
| 12.02.2026 | 67,82 | 68,11 | 66,50 | 66,50 | -1,61% | - |
| 11.02.2026 | 68,64 | 68,87 | 67,37 | 67,59 | -1,13% | - |
| 10.02.2026 | 69,38 | 69,38 | 68,35 | 68,36 | -1,16% | - |
| 09.02.2026 | 69,42 | 69,66 | 68,41 | 69,17 | 0,49% | - |
| 06.02.2026 | 67,95 | 68,86 | 67,87 | 68,83 | 0,92% | - |
| 05.02.2026 | 69,44 | 69,59 | 61,60 | 68,20 | -1,63% | - |
| 04.02.2026 | 69,51 | 69,68 | 62,43 | 69,33 | -0,16% | - |
| 03.02.2026 | 70,14 | 70,53 | 69,33 | 69,44 | -0,34% | - |
| 02.02.2026 | 68,29 | 69,74 | 68,22 | 69,68 | 1,32% | - |
| 30.01.2026 | 68,56 | 68,96 | 68,52 | 68,78 | 0,89% | - |
| 29.01.2026 | 68,44 | 69,03 | 68,08 | 68,17 | 0,08% | - |
| 28.01.2026 | 69,06 | 69,07 | 61,41 | 68,11 | -1,03% | - |
| 27.01.2026 | 68,31 | 69,09 | 68,31 | 68,82 | 1,06% | - |
| 26.01.2026 | 68,08 | 68,37 | 68,05 | 68,10 | 0,40% | - |
| 23.01.2026 | 68,72 | 68,74 | 67,78 | 67,83 | -1,44% | - |
| 22.01.2026 | 68,89 | 69,36 | 68,69 | 68,81 | 1,18% | - |
| 21.01.2026 | 68,31 | 68,31 | 61,38 | 68,01 | -0,45% | - |
| 20.01.2026 | 68,21 | 68,42 | 67,84 | 68,32 | -0,32% | - |
| 19.01.2026 | 67,83 | 68,75 | 67,83 | 68,54 | -0,75% | - |
| 16.01.2026 | 69,07 | 69,11 | 68,83 | 69,06 | -0,04% | - |
| 15.01.2026 | 68,53 | 69,24 | 68,44 | 69,08 | 1,09% | - |
| 14.01.2026 | 68,13 | 68,41 | 68,04 | 68,34 | 0,29% | - |
| 13.01.2026 | 68,29 | 68,53 | 68,09 | 68,14 | -0,19% | - |
| 12.01.2026 | 68,29 | 68,34 | 67,48 | 68,27 | -0,06% | - |
| 09.01.2026 | 68,58 | 68,59 | 67,97 | 68,31 | -0,02% | - |
| 08.01.2026 | 68,13 | 68,39 | 67,88 | 68,32 | 0,46% | - |
| 07.01.2026 | 68,98 | 68,99 | 67,83 | 68,01 | -1,40% | - |