£175,080
-0,06%
Echtzeitkurs Xtrackers MSCI Europe ESG Screened UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe ESG Screened UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 175,50 | 176,76 | 175,31 | 176,76 | 0,90% | - |
| 26.02.2026 | 174,64 | 175,47 | 174,38 | 175,18 | 0,02% | - |
| 25.02.2026 | 173,92 | 175,15 | 173,92 | 175,14 | 0,69% | - |
| 24.02.2026 | 174,00 | 174,50 | 173,33 | 173,93 | 0,07% | - |
| 23.02.2026 | 174,07 | 174,65 | 173,59 | 173,81 | -0,31% | - |
| 20.02.2026 | 173,36 | 174,64 | 173,36 | 174,35 | 0,79% | - |
| 19.02.2026 | 174,13 | 174,13 | 172,53 | 172,99 | -0,41% | - |
| 18.02.2026 | 172,60 | 174,00 | 172,47 | 173,71 | 0,85% | - |
| 17.02.2026 | 170,79 | 172,35 | 170,63 | 172,25 | 1,13% | - |
| 16.02.2026 | 170,30 | 170,81 | 170,22 | 170,32 | 0,15% | - |
| 13.02.2026 | 170,58 | 170,87 | 169,66 | 170,07 | -0,35% | - |
| 12.02.2026 | 172,71 | 173,07 | 170,66 | 170,66 | -0,57% | - |
| 11.02.2026 | 171,69 | 171,95 | 170,69 | 171,64 | 0,10% | - |
| 10.02.2026 | 170,93 | 171,81 | 170,84 | 171,47 | 0,30% | - |
| 09.02.2026 | 170,38 | 171,09 | 170,06 | 170,96 | 1,24% | - |
| 06.02.2026 | 168,10 | 168,90 | 167,56 | 168,87 | 0,12% | - |
| 05.02.2026 | 169,59 | 169,77 | 168,11 | 168,66 | -0,43% | - |
| 04.02.2026 | 168,48 | 169,96 | 167,99 | 169,40 | 0,48% | - |
| 03.02.2026 | 169,88 | 170,40 | 168,09 | 168,59 | -0,40% | - |
| 02.02.2026 | 166,55 | 169,45 | 166,55 | 169,27 | 0,79% | - |
| 30.01.2026 | 166,99 | 168,23 | 166,99 | 167,95 | 0,75% | - |
| 29.01.2026 | 167,27 | 168,32 | 166,53 | 166,70 | -0,18% | - |
| 28.01.2026 | 168,81 | 168,87 | 150,69 | 167,00 | -1,08% | - |
| 27.01.2026 | 168,10 | 168,91 | 167,75 | 168,82 | 0,74% | - |
| 26.01.2026 | 167,07 | 167,89 | 166,86 | 167,58 | 0,54% | - |
| 23.01.2026 | 167,49 | 167,77 | 166,54 | 166,67 | -0,80% | - |
| 22.01.2026 | 167,43 | 168,89 | 167,43 | 168,03 | 1,08% | - |
| 21.01.2026 | 165,98 | 166,47 | 165,19 | 166,22 | 0,07% | - |
| 20.01.2026 | 165,42 | 166,11 | 164,60 | 166,11 | -0,05% | - |
| 19.01.2026 | 166,71 | 167,34 | 165,70 | 166,18 | -1,23% | - |
| 16.01.2026 | 168,35 | 168,55 | 167,95 | 168,26 | -0,30% | - |
| 15.01.2026 | 168,21 | 168,93 | 168,00 | 168,75 | 0,67% | - |
| 14.01.2026 | 167,26 | 167,83 | 167,26 | 167,64 | 0,30% | - |
| 13.01.2026 | 167,61 | 167,75 | 166,93 | 167,14 | -0,27% | - |
| 12.01.2026 | 167,58 | 167,67 | 166,97 | 167,60 | 0,14% | - |
| 09.01.2026 | 166,12 | 167,48 | 166,12 | 167,37 | 0,93% | - |
| 08.01.2026 | 166,18 | 166,37 | 165,57 | 165,82 | -0,32% | - |
| 07.01.2026 | 166,35 | 166,48 | 165,91 | 166,36 | 0,01% | - |
| 06.01.2026 | 165,62 | 166,64 | 165,14 | 166,34 | 0,57% | - |
| 05.01.2026 | 165,65 | 165,65 | 164,29 | 165,39 | 0,49% | - |
| 02.01.2026 | 163,74 | 165,58 | 163,74 | 164,58 | -0,17% | - |
| 30.12.2025 | 163,05 | 164,87 | 162,94 | 164,86 | 1,04% | - |
| 29.12.2025 | 163,59 | 163,68 | 163,06 | 163,17 | -0,06% | - |
| 23.12.2025 | 162,51 | 163,49 | 162,49 | 163,26 | 0,17% | - |
| 22.12.2025 | 163,06 | 163,38 | 162,42 | 162,99 | -0,34% | - |
| 19.12.2025 | 162,34 | 163,58 | 162,34 | 163,55 | 0,48% | - |
| 18.12.2025 | 161,50 | 162,81 | 161,38 | 162,77 | 0,71% | - |
| 17.12.2025 | 162,64 | 162,71 | 161,45 | 161,63 | -0,08% | - |
| 16.12.2025 | 162,12 | 162,85 | 161,60 | 161,76 | -0,61% | - |
| 15.12.2025 | 161,90 | 162,76 | 161,61 | 162,75 | 0,73% | - |
| 12.12.2025 | 162,49 | 162,70 | 161,44 | 161,57 | 0,00% | - |
| 11.12.2025 | 160,28 | 161,93 | 160,06 | 161,58 | 0,88% | - |
| 10.12.2025 | 159,90 | 160,44 | 159,75 | 160,17 | -0,10% | - |
| 09.12.2025 | 160,42 | 160,92 | 160,07 | 160,33 | 0,01% | - |
| 08.12.2025 | 160,76 | 160,92 | 160,08 | 160,31 | -0,31% | - |
| 05.12.2025 | 160,89 | 161,38 | 160,69 | 160,81 | 0,11% | - |
| 04.12.2025 | 160,81 | 161,15 | 160,38 | 160,64 | 0,39% | - |
| 03.12.2025 | 161,25 | 161,48 | 159,95 | 160,01 | -0,66% | - |
| 02.12.2025 | 160,76 | 161,72 | 160,65 | 161,07 | 0,13% | - |
| 01.12.2025 | 160,26 | 161,05 | 160,06 | 160,87 | 0,20% | - |
| 28.11.2025 | 160,16 | 160,72 | 159,79 | 160,56 | 0,39% | - |
| 27.11.2025 | 159,78 | 160,35 | 159,53 | 159,94 | -0,05% | - |
| 26.11.2025 | 159,53 | 160,08 | 158,78 | 160,02 | 0,95% | - |
| 25.11.2025 | 157,35 | 158,75 | 156,93 | 158,51 | 0,51% | - |
| 24.11.2025 | 158,03 | 158,49 | 157,21 | 157,72 | 0,46% | - |
| 21.11.2025 | 155,64 | 157,24 | 155,64 | 157,00 | -0,34% | - |
| 20.11.2025 | 158,28 | 158,66 | 157,47 | 157,53 | 0,15% | - |
| 19.11.2025 | 156,82 | 158,01 | 156,40 | 157,30 | 0,37% | - |
| 18.11.2025 | 157,81 | 157,81 | 156,04 | 156,71 | -1,70% | - |
| 17.11.2025 | 160,68 | 160,82 | 159,03 | 159,42 | -0,89% | - |
| 14.11.2025 | 162,06 | 162,24 | 159,81 | 160,85 | -1,05% | - |
| 13.11.2025 | 164,07 | 164,48 | 162,55 | 162,55 | -0,70% | - |
| 12.11.2025 | 162,75 | 164,19 | 162,72 | 163,69 | 0,95% | - |
| 11.11.2025 | 160,61 | 162,17 | 145,56 | 162,16 | 1,61% | - |
| 10.11.2025 | 159,12 | 159,78 | 158,86 | 159,59 | 1,29% | - |
| 07.11.2025 | 158,58 | 158,98 | 157,26 | 157,56 | -0,63% | - |
| 06.11.2025 | 159,79 | 159,84 | 158,48 | 158,56 | -0,83% | - |
| 05.11.2025 | 158,40 | 160,07 | 131,08 | 159,88 | 0,38% | - |
| 04.11.2025 | 158,05 | 159,28 | 157,04 | 159,28 | 0,25% | - |
| 03.11.2025 | 159,53 | 159,84 | 158,87 | 158,88 | -0,29% | - |
| 31.10.2025 | 160,31 | 160,60 | 159,25 | 159,34 | -0,73% | - |
| 30.10.2025 | 160,82 | 160,82 | 159,65 | 160,51 | -0,20% | - |
| 29.10.2025 | 160,73 | 161,56 | 160,63 | 160,83 | 0,17% | - |
| 28.10.2025 | 160,00 | 160,74 | 159,76 | 160,56 | 0,34% | - |
| 27.10.2025 | 159,92 | 160,12 | 159,34 | 160,01 | 0,36% | - |
| 24.10.2025 | 159,37 | 159,45 | 158,76 | 159,44 | 0,22% | - |
| 23.10.2025 | 158,05 | 159,14 | 157,93 | 159,09 | 0,68% | - |
| 22.10.2025 | 158,57 | 158,64 | 158,00 | 158,01 | -0,11% | - |
| 21.10.2025 | 158,20 | 158,35 | 157,67 | 158,18 | 0,06% | - |
| 20.10.2025 | 157,35 | 158,08 | 156,93 | 158,08 | 0,76% | - |
| 17.10.2025 | 156,14 | 157,19 | 155,40 | 156,89 | -0,50% | - |
| 16.10.2025 | 157,06 | 157,71 | 156,44 | 157,68 | 0,43% | - |
| 15.10.2025 | 157,39 | 157,64 | 141,42 | 156,99 | 0,45% | - |
| 14.10.2025 | 155,65 | 156,35 | 117,68 | 156,29 | 0,15% | - |
| 13.10.2025 | 156,28 | 156,96 | 155,42 | 156,05 | -0,39% | - |
| 10.10.2025 | 157,51 | 158,34 | 156,66 | 156,66 | -0,54% | - |
| 09.10.2025 | 157,95 | 158,18 | 157,35 | 157,51 | -0,19% | - |
| 08.10.2025 | 156,76 | 157,83 | 156,64 | 157,81 | 0,55% | - |
| 07.10.2025 | 157,35 | 157,76 | 156,88 | 156,94 | -0,29% | - |
| 06.10.2025 | 157,37 | 157,72 | 128,58 | 157,39 | -0,13% | - |