£179,413
-0,21%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 180,17 | 181,02 | 179,70 | 180,43 | 0,36% | - |
| 11.11.2026 | 180,48 | 180,60 | 161,18 | 179,79 | 0,34% | - |
| 10.11.2026 | 179,69 | 180,13 | 135,62 | 179,18 | 0,63% | - |
| 09.11.2026 | 175,15 | 178,21 | 159,50 | 178,06 | 1,54% | - |
| 06.11.2026 | 175,35 | 175,80 | 143,47 | 175,37 | -0,91% | - |
| 05.11.2026 | 179,06 | 179,57 | 159,15 | 176,97 | -0,70% | - |
| 04.11.2026 | 175,08 | 178,61 | 174,98 | 178,22 | 1,82% | - |
| 03.11.2026 | 174,25 | 176,30 | 174,18 | 175,04 | -0,62% | - |
| 02.11.2026 | 175,29 | 176,19 | 174,70 | 176,13 | 0,76% | - |
| 30.10.2026 | 174,79 | 175,62 | 174,69 | 174,80 | -0,58% | - |
| 29.10.2026 | 174,46 | 176,29 | 157,83 | 175,82 | 0,42% | - |
| 28.10.2026 | 175,12 | 175,40 | 174,35 | 175,08 | 0,04% | - |
| 27.10.2026 | 173,52 | 175,02 | 173,37 | 175,01 | 0,40% | - |
| 26.10.2026 | 173,44 | 174,48 | 173,24 | 174,30 | 1,19% | - |
| 23.10.2026 | 173,29 | 173,31 | 171,77 | 172,26 | -0,55% | - |
| 22.10.2026 | 172,87 | 173,89 | 172,64 | 173,20 | -0,88% | - |
| 21.10.2026 | 173,75 | 175,00 | 173,33 | 174,74 | 0,65% | - |
| 20.10.2026 | 173,26 | 174,02 | 172,33 | 173,61 | -0,35% | - |
| 19.10.2026 | 174,72 | 175,00 | 173,53 | 174,22 | -0,90% | - |
| 16.10.2026 | 175,82 | 176,10 | 175,27 | 175,81 | 0,37% | - |
| 15.10.2026 | 173,31 | 175,32 | 172,91 | 175,15 | 0,27% | - |
| 14.10.2026 | 174,30 | 174,71 | 173,60 | 174,68 | 0,62% | - |
| 13.10.2026 | 173,86 | 175,09 | 173,52 | 173,61 | -0,09% | - |
| 12.10.2026 | 173,58 | 174,16 | 173,37 | 173,78 | 0,40% | - |
| 09.10.2026 | 172,80 | 173,78 | 172,72 | 173,09 | 0,76% | - |
| 08.10.2026 | 171,67 | 172,62 | 171,02 | 171,79 | -0,65% | - |
| 07.10.2026 | 173,32 | 174,00 | 155,54 | 172,92 | -1,13% | - |
| 06.10.2026 | 174,96 | 176,08 | 174,35 | 174,91 | 0,62% | - |
| 05.10.2026 | 173,10 | 174,38 | 173,06 | 173,84 | -0,25% | - |
| 02.10.2026 | 173,40 | 174,75 | 173,06 | 174,27 | 0,70% | - |
| 01.10.2026 | 174,23 | 175,02 | 172,82 | 173,05 | -1,59% | - |
| 30.09.2026 | 177,28 | 178,07 | 175,72 | 175,86 | -0,68% | - |
| 29.09.2026 | 177,81 | 178,45 | 177,05 | 177,07 | -0,23% | - |
| 28.09.2026 | 177,95 | 178,27 | 177,23 | 177,47 | -0,23% | - |
| 25.09.2026 | 178,69 | 179,11 | 177,73 | 177,88 | 0,40% | - |
| 24.09.2026 | 177,21 | 178,05 | 176,83 | 177,18 | -0,50% | - |
| 23.09.2026 | 179,26 | 179,44 | 177,72 | 178,06 | -0,34% | - |
| 22.09.2026 | 178,52 | 179,35 | 177,76 | 178,67 | 0,16% | - |
| 21.09.2026 | 177,87 | 178,56 | 177,38 | 178,38 | 1,20% | - |
| 18.09.2026 | 178,16 | 178,40 | 176,22 | 176,27 | -1,39% | - |
| 17.09.2026 | 177,56 | 179,01 | 177,15 | 178,75 | 1,07% | - |
| 16.09.2026 | 176,26 | 177,04 | 176,07 | 176,87 | 0,78% | - |
| 15.09.2026 | 175,65 | 176,14 | 174,32 | 175,50 | -0,29% | - |
| 14.09.2026 | 175,74 | 177,00 | 175,64 | 176,02 | -0,99% | - |
| 11.09.2026 | 177,24 | 178,09 | 176,71 | 177,77 | 0,56% | - |
| 10.09.2026 | 177,93 | 178,09 | 144,94 | 176,78 | -0,39% | - |
| 09.09.2026 | 178,94 | 179,53 | 177,28 | 177,46 | -1,48% | - |
| 08.09.2026 | 179,89 | 180,31 | 161,97 | 180,13 | -0,14% | - |
| 07.09.2026 | 180,42 | 180,72 | 179,76 | 180,38 | -0,13% | - |
| 04.09.2026 | 180,27 | 180,91 | 179,90 | 180,60 | 0,11% | - |
| 03.09.2026 | 179,74 | 180,96 | 179,60 | 180,41 | 0,54% | - |
| 02.09.2026 | 179,12 | 179,74 | 178,40 | 179,44 | 0,07% | - |
| 01.09.2026 | 179,87 | 180,72 | 178,84 | 179,31 | -0,59% | - |
| 31.08.2026 | 181,21 | 181,48 | 180,27 | 180,38 | -0,59% | - |
| 28.08.2026 | 181,79 | 182,06 | 181,43 | 181,45 | 0,37% | - |
| 27.08.2026 | 182,59 | 182,59 | 180,44 | 180,77 | -0,69% | - |
| 26.08.2026 | 182,22 | 182,53 | 181,68 | 182,03 | 0,07% | - |
| 25.08.2026 | 181,95 | 182,10 | 181,31 | 181,92 | 0,37% | - |
| 24.08.2026 | 180,77 | 181,52 | 180,69 | 181,24 | -0,09% | - |
| 21.08.2026 | 180,71 | 181,42 | 180,40 | 181,41 | 0,57% | - |
| 20.08.2026 | 180,91 | 180,92 | 179,73 | 180,39 | -0,15% | - |
| 19.08.2026 | 181,05 | 181,09 | 180,30 | 180,65 | 0,05% | - |
| 18.08.2026 | 181,37 | 181,42 | 180,46 | 180,56 | -0,66% | - |
| 17.08.2026 | 182,43 | 182,76 | 181,69 | 181,76 | -0,10% | - |
| 14.08.2026 | 182,72 | 182,74 | 181,77 | 181,93 | -0,09% | - |
| 13.08.2026 | 182,97 | 183,00 | 182,09 | 182,09 | 0,07% | - |
| 12.08.2026 | 182,52 | 182,71 | 181,87 | 181,97 | -0,19% | - |
| 11.08.2026 | 182,27 | 183,18 | 181,99 | 182,32 | 0,02% | - |
| 10.08.2026 | 182,54 | 183,03 | 182,04 | 182,27 | -0,31% | - |
| 07.08.2026 | 182,02 | 183,70 | 181,98 | 182,84 | 0,46% | - |
| 06.08.2026 | 182,39 | 182,85 | 181,97 | 182,01 | 0,18% | - |
| 05.08.2026 | 182,18 | 182,47 | 181,22 | 181,68 | 0,07% | - |
| 04.08.2026 | 180,90 | 181,66 | 180,53 | 181,54 | 0,74% | - |
| 03.08.2026 | 180,51 | 180,81 | 179,63 | 180,20 | 0,47% | - |
| 31.07.2026 | 180,53 | 181,43 | 178,50 | 179,37 | -0,11% | - |
| 30.07.2026 | 178,33 | 180,18 | 178,13 | 179,57 | 0,87% | - |
| 29.07.2026 | 179,05 | 179,51 | 177,81 | 178,02 | -0,43% | - |
| 28.07.2026 | 177,99 | 178,86 | 177,32 | 178,79 | 0,41% | - |
| 27.07.2026 | 179,38 | 179,66 | 177,99 | 178,06 | 0,50% | - |
| 24.07.2026 | 176,11 | 177,29 | 176,07 | 177,18 | 0,71% | - |
| 23.07.2026 | 177,38 | 177,45 | 175,38 | 175,93 | -1,08% | - |
| 22.07.2026 | 176,22 | 178,45 | 160,29 | 177,84 | 0,61% | - |
| 21.07.2026 | 175,16 | 176,76 | 175,07 | 176,76 | 0,80% | - |
| 20.07.2026 | 175,02 | 176,07 | 174,74 | 175,35 | 0,01% | - |
| 17.07.2026 | 174,96 | 175,97 | 174,76 | 175,33 | -0,34% | - |
| 16.07.2026 | 176,32 | 176,32 | 174,44 | 175,93 | -0,03% | - |
| 15.07.2026 | 176,67 | 177,04 | 175,90 | 175,97 | -0,52% | - |
| 14.07.2026 | 175,24 | 177,47 | 175,08 | 176,88 | 0,24% | - |
| 13.07.2026 | 175,55 | 176,98 | 175,55 | 176,45 | 0,07% | - |
| 10.07.2026 | 176,25 | 176,89 | 176,00 | 176,32 | -0,24% | - |
| 09.07.2026 | 176,51 | 176,87 | 175,14 | 176,74 | 1,08% | - |
| 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% | - |