Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
£79,016
-1,47%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 79,59 | 79,71 | 78,43 | 79,00 | -1,50% | - |
| 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% | - |
| 25.06.2026 | 74,10 | 74,56 | 73,90 | 74,45 | 0,57% | - |
| 24.06.2026 | 74,68 | 74,68 | 60,75 | 74,03 | -0,99% | - |
| 23.06.2026 | 74,46 | 74,84 | 74,32 | 74,77 | -0,55% | - |
| 22.06.2026 | 74,66 | 75,23 | 74,44 | 75,18 | 0,80% | - |
| 19.06.2026 | 74,37 | 74,78 | 74,29 | 74,59 | 0,04% | - |
| 18.06.2026 | 74,26 | 74,64 | 66,99 | 74,56 | 0,16% | - |
| 17.06.2026 | 73,86 | 74,55 | 56,26 | 74,44 | 1,06% | - |
| 16.06.2026 | 72,73 | 73,68 | 72,73 | 73,66 | 1,44% | - |
| 15.06.2026 | 72,84 | 73,22 | 72,38 | 72,62 | 1,65% | - |
| 12.06.2026 | 70,56 | 71,55 | 70,42 | 71,44 | 2,95% | - |
| 11.06.2026 | 69,01 | 69,93 | 49,04 | 69,39 | 0,42% | - |
| 10.06.2026 | 69,42 | 69,46 | 41,60 | 69,10 | -0,28% | - |
| 09.06.2026 | 69,48 | 70,48 | 69,30 | 69,30 | -0,69% | - |
| 08.06.2026 | 69,12 | 70,13 | 69,10 | 69,77 | -0,17% | - |
| 05.06.2026 | 69,96 | 70,43 | 69,73 | 69,89 | -0,08% | - |
| 04.06.2026 | 69,59 | 70,30 | 69,14 | 69,95 | 0,43% | - |
| 03.06.2026 | 70,37 | 70,44 | 69,63 | 69,65 | -1,63% | - |
| 02.06.2026 | 70,52 | 71,17 | 70,42 | 70,80 | 0,78% | - |
| 01.06.2026 | 70,96 | 71,01 | 69,91 | 70,25 | -0,97% | - |
| 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% | - |