Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
£76,005
-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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 76,66 | 76,66 | 68,58 | 76,45 | 0,22% | - |
| 11.11.2026 | 76,56 | 76,66 | 75,76 | 76,28 | 0,06% | - |
| 10.11.2026 | 76,14 | 76,78 | 68,70 | 76,23 | 1,34% | - |
| 09.11.2026 | 73,78 | 75,28 | 73,68 | 75,23 | 1,99% | - |
| 06.11.2026 | 73,85 | 74,50 | 60,48 | 73,76 | -1,23% | - |
| 05.11.2026 | 75,58 | 76,00 | 52,89 | 74,68 | -0,18% | - |
| 04.11.2026 | 72,34 | 75,09 | 52,78 | 74,81 | 3,70% | - |
| 03.11.2026 | 71,79 | 72,85 | 71,76 | 72,14 | -0,51% | - |
| 02.11.2026 | 71,49 | 72,62 | 64,80 | 72,51 | 1,32% | - |
| 30.10.2026 | 72,00 | 72,39 | 64,54 | 71,56 | -1,49% | - |
| 29.10.2026 | 72,38 | 73,02 | 65,54 | 72,64 | 0,00% | - |
| 28.10.2026 | 72,69 | 73,05 | 65,24 | 72,64 | -0,17% | - |
| 27.10.2026 | 72,22 | 72,77 | 65,03 | 72,76 | 0,07% | - |
| 26.10.2026 | 72,53 | 72,87 | 65,49 | 72,72 | 1,41% | - |
| 23.10.2026 | 72,39 | 72,50 | 54,19 | 71,71 | -0,74% | - |
| 22.10.2026 | 72,92 | 73,22 | 65,02 | 72,24 | -2,14% | - |
| 21.10.2026 | 73,06 | 73,97 | 66,27 | 73,82 | 0,91% | - |
| 20.10.2026 | 73,11 | 73,52 | 65,87 | 73,15 | -0,32% | - |
| 19.10.2026 | 73,96 | 74,04 | 60,14 | 73,38 | -1,93% | - |
| 16.10.2026 | 74,36 | 74,92 | 74,32 | 74,83 | 0,71% | - |
| 15.10.2026 | 74,34 | 74,98 | 74,02 | 74,30 | -0,17% | - |
| 14.10.2026 | 75,00 | 75,00 | 73,88 | 74,43 | -0,14% | - |
| 13.10.2026 | 74,75 | 75,23 | 74,32 | 74,53 | 0,41% | - |
| 12.10.2026 | 73,81 | 74,43 | 73,81 | 74,22 | 0,78% | - |
| 09.10.2026 | 73,77 | 73,94 | 66,47 | 73,65 | 0,84% | - |
| 08.10.2026 | 73,44 | 73,66 | 72,72 | 73,04 | -1,37% | - |
| 07.10.2026 | 75,25 | 75,43 | 60,80 | 74,05 | -2,52% | - |
| 06.10.2026 | 75,63 | 76,44 | 75,63 | 75,97 | 1,08% | - |
| 05.10.2026 | 74,49 | 75,35 | 74,09 | 75,15 | 0,83% | - |
| 02.10.2026 | 74,46 | 74,93 | 67,11 | 74,54 | 0,00% | - |
| 01.10.2026 | 75,43 | 75,93 | 67,22 | 74,53 | -3,07% | - |
| 30.09.2026 | 77,71 | 78,24 | 76,74 | 76,89 | -1,08% | - |
| 29.09.2026 | 78,30 | 78,73 | 70,02 | 77,73 | -0,64% | - |
| 28.09.2026 | 78,56 | 78,77 | 78,18 | 78,23 | -0,14% | - |
| 25.09.2026 | 78,35 | 78,74 | 64,27 | 78,34 | 1,05% | - |
| 24.09.2026 | 77,45 | 78,00 | 77,27 | 77,52 | -0,51% | - |
| 23.09.2026 | 78,53 | 78,84 | 77,81 | 77,92 | -0,56% | - |
| 22.09.2026 | 79,44 | 79,53 | 78,33 | 78,36 | -1,27% | - |
| 21.09.2026 | 78,80 | 79,47 | 78,74 | 79,36 | 1,30% | - |
| 18.09.2026 | 79,70 | 79,72 | 78,20 | 78,35 | -1,87% | - |
| 17.09.2026 | 78,79 | 79,87 | 71,43 | 79,84 | 1,20% | - |
| 16.09.2026 | 78,78 | 79,06 | 78,45 | 78,89 | 0,75% | - |
| 15.09.2026 | 78,61 | 79,02 | 77,60 | 78,31 | -0,84% | - |
| 14.09.2026 | 79,26 | 79,86 | 65,82 | 78,97 | -0,64% | - |
| 11.09.2026 | 79,03 | 79,88 | 79,03 | 79,48 | 0,61% | - |
| 10.09.2026 | 79,27 | 79,68 | 78,63 | 79,00 | 0,09% | - |
| 09.09.2026 | 79,59 | 79,71 | 78,43 | 78,93 | -1,58% | - |
| 08.09.2026 | 80,22 | 80,30 | 79,35 | 80,20 | -0,22% | - |
| 07.09.2026 | 80,72 | 80,75 | 80,16 | 80,38 | -0,35% | - |
| 04.09.2026 | 80,71 | 80,77 | 79,97 | 80,66 | 0,16% | - |
| 03.09.2026 | 79,88 | 80,73 | 79,56 | 80,53 | 1,42% | - |
| 02.09.2026 | 79,06 | 79,64 | 65,08 | 79,40 | 0,35% | - |
| 01.09.2026 | 79,25 | 79,49 | 78,36 | 79,13 | -0,32% | - |
| 31.08.2026 | 79,81 | 79,86 | 79,32 | 79,39 | -0,26% | - |
| 28.08.2026 | 79,38 | 79,64 | 79,24 | 79,59 | 0,94% | - |
| 27.08.2026 | 79,88 | 79,88 | 78,79 | 78,85 | -1,18% | - |
| 26.08.2026 | 79,56 | 79,99 | 79,32 | 79,79 | 0,60% | - |
| 25.08.2026 | 79,68 | 79,75 | 78,98 | 79,32 | -0,05% | - |
| 24.08.2026 | 78,70 | 79,35 | 78,57 | 79,35 | 0,79% | - |
| 21.08.2026 | 78,43 | 79,02 | 78,27 | 78,73 | 0,57% | - |
| 20.08.2026 | 78,62 | 78,62 | 77,98 | 78,29 | -0,24% | - |
| 19.08.2026 | 79,31 | 79,31 | 78,42 | 78,48 | -0,98% | - |
| 18.08.2026 | 79,79 | 79,83 | 79,23 | 79,25 | -0,71% | - |
| 17.08.2026 | 80,21 | 80,21 | 79,78 | 79,82 | -0,17% | - |
| 14.08.2026 | 79,91 | 80,05 | 79,44 | 79,96 | 0,35% | - |
| 13.08.2026 | 79,86 | 80,54 | 79,67 | 79,67 | 0,11% | - |
| 12.08.2026 | 79,69 | 79,75 | 79,25 | 79,59 | 0,10% | - |
| 11.08.2026 | 79,83 | 79,96 | 79,39 | 79,51 | -0,33% | - |
| 10.08.2026 | 79,94 | 80,01 | 79,57 | 79,77 | -0,43% | - |
| 07.08.2026 | 79,90 | 80,58 | 79,56 | 80,11 | 0,22% | - |
| 06.08.2026 | 80,31 | 80,60 | 79,91 | 79,93 | 0,28% | - |
| 05.08.2026 | 80,01 | 80,26 | 79,10 | 79,71 | -0,29% | - |
| 04.08.2026 | 80,03 | 80,17 | 79,33 | 79,94 | 0,57% | - |
| 03.08.2026 | 78,99 | 79,53 | 78,91 | 79,48 | 0,96% | - |
| 31.07.2026 | 78,69 | 79,32 | 78,21 | 78,72 | 0,33% | - |
| 30.07.2026 | 77,35 | 78,71 | 77,05 | 78,46 | 1,60% | - |
| 29.07.2026 | 78,23 | 78,34 | 69,73 | 77,23 | -0,85% | - |
| 28.07.2026 | 78,12 | 78,17 | 69,59 | 77,89 | -0,18% | - |
| 27.07.2026 | 77,84 | 78,35 | 70,36 | 78,03 | 1,53% | - |
| 24.07.2026 | 76,26 | 76,98 | 76,25 | 76,85 | 1,10% | - |
| 23.07.2026 | 77,42 | 77,42 | 68,45 | 76,01 | -1,73% | - |
| 22.07.2026 | 76,66 | 77,70 | 76,48 | 77,35 | 1,18% | - |
| 21.07.2026 | 75,82 | 76,55 | 75,61 | 76,45 | 0,83% | - |
| 20.07.2026 | 75,76 | 76,21 | 75,47 | 75,81 | -0,04% | - |
| 17.07.2026 | 75,69 | 76,24 | 75,19 | 75,84 | -0,46% | - |
| 16.07.2026 | 76,37 | 76,38 | 75,65 | 76,19 | 0,12% | - |
| 15.07.2026 | 76,26 | 76,54 | 75,77 | 76,11 | -0,49% | - |
| 14.07.2026 | 75,36 | 76,59 | 75,08 | 76,48 | 1,06% | - |
| 13.07.2026 | 75,55 | 76,16 | 68,16 | 75,67 | -0,33% | - |
| 10.07.2026 | 75,47 | 76,07 | 75,38 | 75,92 | 0,47% | - |
| 09.07.2026 | 75,15 | 75,71 | 75,03 | 75,57 | 1,51% | - |
| 08.07.2026 | 75,82 | 75,86 | 62,78 | 74,44 | -2,63% | - |
| 07.07.2026 | 76,42 | 76,90 | 76,38 | 76,45 | -0,17% | - |
| 06.07.2026 | 75,91 | 76,59 | 75,86 | 76,58 | 0,61% | - |
| 03.07.2026 | 76,06 | 76,19 | 75,69 | 76,12 | 0,43% | - |
| 02.07.2026 | 74,48 | 75,99 | 74,48 | 75,79 | 1,43% | - |
| 01.07.2026 | 74,49 | 74,72 | 73,98 | 74,72 | 0,15% | - |
| 30.06.2026 | 74,14 | 74,77 | 73,83 | 74,61 | 0,80% | - |
| 29.06.2026 | 74,27 | 74,27 | 73,78 | 74,02 | 0,06% | - |
| 26.06.2026 | 74,12 | 74,29 | 73,62 | 73,97 | -0,65% | - |