£176,405
0,89%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 176,51 | 176,67 | 175,14 | 176,59 | 0,99% | - |
| 08.07.2026 | 177,70 | 177,70 | 133,29 | 174,85 | -2,03% | - |
| 07.07.2026 | 179,05 | 179,76 | 178,45 | 178,47 | -0,54% | - |
| 06.07.2026 | 180,56 | 180,88 | 179,05 | 179,45 | -0,67% | - |
| 03.07.2026 | 180,25 | 180,77 | 179,49 | 180,66 | 0,71% | - |
| 02.07.2026 | 176,37 | 179,87 | 176,37 | 179,39 | 1,08% | - |
| 01.07.2026 | 178,74 | 178,79 | 176,94 | 177,47 | -0,81% | - |
| 30.06.2026 | 178,27 | 179,38 | 178,07 | 178,92 | 0,78% | - |
| 29.06.2026 | 177,83 | 177,87 | 176,82 | 177,54 | 0,15% | - |
| 26.06.2026 | 177,78 | 177,87 | 176,35 | 177,28 | -0,53% | - |
| 25.06.2026 | 177,73 | 178,71 | 177,47 | 178,21 | 0,66% | - |
| 24.06.2026 | 176,81 | 177,06 | 176,18 | 177,05 | -0,11% | - |
| 23.06.2026 | 176,48 | 177,49 | 176,09 | 177,24 | -0,79% | - |
| 22.06.2026 | 178,46 | 178,68 | 177,70 | 178,65 | 0,02% | - |
| 19.06.2026 | 178,22 | 179,07 | 178,07 | 178,61 | -0,04% | - |
| 18.06.2026 | 178,66 | 179,07 | 178,02 | 178,69 | -0,03% | - |
| 17.06.2026 | 177,64 | 178,73 | 177,63 | 178,73 | 0,60% | - |
| 16.06.2026 | 177,67 | 178,36 | 177,32 | 177,67 | 0,31% | - |
| 15.06.2026 | 179,37 | 179,75 | 177,00 | 177,12 | 0,50% | - |
| 12.06.2026 | 175,98 | 176,89 | 175,24 | 176,23 | 1,42% | - |
| 11.06.2026 | 172,41 | 174,44 | 172,41 | 173,77 | 0,62% | - |
| 10.06.2026 | 173,08 | 173,22 | 170,80 | 172,70 | -0,07% | - |
| 09.06.2026 | 173,31 | 175,05 | 172,82 | 172,82 | -0,75% | - |
| 08.06.2026 | 171,17 | 174,38 | 156,06 | 174,12 | 0,19% | - |
| 05.06.2026 | 174,51 | 175,00 | 173,78 | 173,79 | -0,40% | - |
| 04.06.2026 | 173,38 | 174,48 | 173,11 | 174,48 | 0,57% | - |
| 03.06.2026 | 173,86 | 174,35 | 173,26 | 173,48 | -0,68% | - |
| 02.06.2026 | 174,58 | 175,23 | 173,90 | 174,67 | 0,92% | - |
| 01.06.2026 | 174,50 | 174,82 | 172,66 | 173,08 | -1,13% | - |
| 29.05.2026 | 175,19 | 176,18 | 175,05 | 175,05 | 0,13% | - |
| 28.05.2026 | 174,33 | 175,33 | 174,00 | 174,82 | -0,45% | - |
| 27.05.2026 | 175,54 | 176,47 | 175,08 | 175,60 | 0,33% | - |
| 26.05.2026 | 176,53 | 176,61 | 175,03 | 175,03 | -0,91% | - |
| 25.05.2026 | 175,48 | 176,72 | 175,30 | 176,64 | 1,47% | - |
| 22.05.2026 | 174,44 | 174,44 | 173,47 | 174,08 | 0,60% | - |
| 21.05.2026 | 172,06 | 173,36 | 171,46 | 173,05 | 0,34% | - |
| 20.05.2026 | 169,93 | 173,10 | 169,61 | 172,46 | 1,36% | - |
| 19.05.2026 | 170,41 | 171,59 | 153,24 | 170,16 | 0,10% | - |
| 18.05.2026 | 167,78 | 171,02 | 139,92 | 169,98 | 0,13% | - |
| 15.05.2026 | 170,71 | 171,12 | 169,16 | 169,75 | 7,61% | - |
| 14.05.2026 | 171,23 | 171,49 | 154,33 | 157,76 | -6,97% | - |
| 13.05.2026 | 169,84 | 169,92 | 149,52 | 169,58 | 0,47% | - |
| 12.05.2026 | 168,68 | 169,57 | 168,31 | 168,78 | -0,53% | - |
| 11.05.2026 | 169,69 | 170,12 | 169,40 | 169,69 | -0,02% | - |
| 08.05.2026 | 169,37 | 170,12 | 168,91 | 169,71 | -0,40% | - |
| 07.05.2026 | 172,57 | 172,68 | 134,15 | 170,39 | -1,10% | - |
| 06.05.2026 | 169,98 | 172,97 | 129,95 | 172,29 | 2,54% | - |
| 05.05.2026 | 166,91 | 168,06 | 127,06 | 168,03 | 0,83% | - |
| 04.05.2026 | 168,62 | 168,87 | 166,31 | 166,64 | -1,10% | - |
| 30.04.2026 | 164,91 | 168,66 | 151,00 | 168,50 | 1,11% | - |
| 29.04.2026 | 167,72 | 168,08 | 150,27 | 166,65 | -0,70% | - |
| 28.04.2026 | 168,14 | 168,71 | 116,39 | 167,82 | -0,27% | - |
| 27.04.2026 | 168,54 | 169,63 | 151,82 | 168,27 | -0,37% | - |
| 24.04.2026 | 168,44 | 170,10 | 138,65 | 168,89 | -0,66% | - |
| 23.04.2026 | 169,06 | 170,06 | 168,50 | 170,01 | -0,01% | - |
| 22.04.2026 | 171,04 | 171,68 | 139,53 | 170,02 | -0,72% | - |
| 21.04.2026 | 173,00 | 173,38 | 171,02 | 171,26 | -0,58% | - |
| 20.04.2026 | 172,17 | 172,81 | 130,38 | 172,25 | -1,03% | - |
| 17.04.2026 | 170,84 | 174,14 | 131,37 | 174,05 | 1,69% | - |
| 16.04.2026 | 171,29 | 171,90 | 171,07 | 171,16 | 0,04% | - |
| 15.04.2026 | 171,28 | 171,93 | 170,96 | 171,09 | -0,36% | - |
| 14.04.2026 | 171,06 | 171,71 | 170,94 | 171,71 | 1,01% | - |
| 13.04.2026 | 168,93 | 170,07 | 168,61 | 169,99 | -0,48% | - |
| 10.04.2026 | 169,78 | 171,37 | 153,28 | 170,82 | 0,86% | - |
| 09.04.2026 | 169,94 | 169,94 | 168,66 | 169,36 | -0,13% | - |
| 08.04.2026 | 170,59 | 170,71 | 169,09 | 169,59 | 3,36% | - |
| 07.04.2026 | 165,94 | 166,69 | 163,59 | 164,08 | -0,85% | - |
| 02.04.2026 | 163,38 | 165,94 | 163,06 | 165,49 | -0,04% | - |
| 01.04.2026 | 165,16 | 165,93 | 135,88 | 165,55 | 2,41% | - |
| 31.03.2026 | 160,25 | 162,14 | 121,05 | 161,66 | 1,21% | - |
| 30.03.2026 | 158,20 | 160,10 | 130,81 | 159,73 | 1,19% | - |
| 27.03.2026 | 159,39 | 159,56 | 119,67 | 157,86 | -0,73% | - |
| 26.03.2026 | 159,82 | 160,27 | 130,86 | 159,02 | -1,14% | - |
| 25.03.2026 | 160,74 | 161,61 | 160,01 | 160,85 | 1,26% | - |
| 24.03.2026 | 158,36 | 159,14 | 142,20 | 158,84 | 0,42% | - |
| 23.03.2026 | 155,17 | 160,58 | 130,79 | 158,17 | 0,15% | - |
| 20.03.2026 | 160,33 | 161,03 | 142,03 | 157,93 | -1,08% | - |
| 19.03.2026 | 161,59 | 161,97 | 159,21 | 159,65 | -2,58% | - |
| 18.03.2026 | 165,81 | 166,18 | 163,31 | 163,87 | -0,70% | - |
| 17.03.2026 | 163,45 | 165,66 | 163,45 | 165,03 | 0,62% | - |
| 16.03.2026 | 163,35 | 164,83 | 162,60 | 164,01 | 0,38% | - |
| 13.03.2026 | 163,20 | 165,50 | 162,00 | 163,38 | -0,23% | - |
| 12.03.2026 | 163,86 | 164,85 | 162,90 | 163,76 | -0,44% | - |
| 11.03.2026 | 165,16 | 165,40 | 144,40 | 164,49 | -1,19% | - |
| 10.03.2026 | 165,93 | 167,27 | 126,20 | 166,47 | 1,85% | - |
| 09.03.2026 | 160,58 | 163,56 | 160,53 | 163,44 | -0,40% | - |
| 06.03.2026 | 167,27 | 167,69 | 163,36 | 164,10 | -1,61% | - |
| 05.03.2026 | 168,77 | 170,49 | 166,79 | 166,79 | -1,56% | - |
| 04.03.2026 | 167,37 | 169,92 | 167,00 | 169,44 | 1,57% | - |
| 03.03.2026 | 170,78 | 170,95 | 165,96 | 166,82 | -3,41% | - |
| 02.03.2026 | 173,24 | 174,11 | 172,30 | 172,70 | -2,30% | - |
| 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% | - |