Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
£75,592
0,76%
Echtzeitkurs Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 74,66 | 75,76 | 74,66 | 75,75 | 0,97% | - |
| 27.02.2025 | 74,65 | 75,26 | 74,57 | 75,02 | -0,12% | - |
| 26.02.2025 | 75,22 | 75,53 | 74,65 | 75,11 | -0,72% | - |
| 25.02.2025 | 74,96 | 75,76 | 74,96 | 75,66 | 0,75% | - |
| 24.02.2025 | 74,58 | 75,33 | 74,58 | 75,10 | 1,15% | - |
| 21.02.2025 | 73,92 | 74,26 | 73,82 | 74,25 | 0,55% | - |
| 20.02.2025 | 74,13 | 74,36 | 73,74 | 73,84 | -0,14% | - |
| 19.02.2025 | 74,34 | 74,83 | 73,94 | 73,94 | -0,62% | - |
| 18.02.2025 | 73,94 | 74,51 | 73,94 | 74,40 | 0,54% | - |
| 17.02.2025 | 74,00 | 74,06 | 73,74 | 74,01 | 0,04% | - |
| 14.02.2025 | 73,93 | 74,05 | 73,86 | 73,97 | -0,62% | - |
| 13.02.2025 | 75,36 | 75,38 | 74,05 | 74,43 | -0,66% | - |
| 12.02.2025 | 74,67 | 74,96 | 74,66 | 74,93 | 0,39% | - |
| 11.02.2025 | 74,51 | 74,75 | 74,29 | 74,63 | 0,44% | - |
| 10.02.2025 | 73,78 | 74,48 | 73,66 | 74,30 | 0,70% | - |
| 07.02.2025 | 73,83 | 74,20 | 73,65 | 73,79 | 0,01% | - |
| 06.02.2025 | 74,01 | 74,10 | 73,51 | 73,78 | 0,63% | - |
| 05.02.2025 | 72,43 | 73,35 | 72,43 | 73,31 | 1,05% | - |
| 04.02.2025 | 72,78 | 72,81 | 72,18 | 72,55 | -0,02% | - |
| 03.02.2025 | 71,71 | 72,92 | 71,71 | 72,56 | -0,48% | - |
| 31.01.2025 | 73,53 | 73,53 | 72,74 | 72,91 | -0,22% | - |
| 30.01.2025 | 73,19 | 73,22 | 72,46 | 73,08 | 0,17% | - |
| 29.01.2025 | 71,85 | 73,10 | 71,39 | 72,95 | 1,73% | - |
| 28.01.2025 | 70,82 | 71,73 | 70,55 | 71,71 | 1,17% | - |
| 27.01.2025 | 69,59 | 70,90 | 69,59 | 70,88 | 1,65% | - |
| 24.01.2025 | 71,07 | 71,17 | 69,61 | 69,72 | -1,60% | - |
| 23.01.2025 | 70,91 | 71,45 | 70,72 | 70,85 | -0,14% | - |
| 22.01.2025 | 71,57 | 71,65 | 70,78 | 70,95 | -0,65% | - |
| 21.01.2025 | 71,36 | 71,73 | 71,22 | 71,42 | -0,09% | - |
| 20.01.2025 | 71,35 | 71,69 | 71,15 | 71,48 | 0,20% | - |
| 17.01.2025 | 71,05 | 71,42 | 70,72 | 71,34 | 1,09% | - |
| 16.01.2025 | 70,34 | 70,57 | 69,71 | 70,57 | 0,94% | - |
| 15.01.2025 | 69,42 | 70,09 | 69,40 | 69,91 | 0,86% | - |
| 14.01.2025 | 68,88 | 69,54 | 68,66 | 69,32 | 1,15% | - |
| 13.01.2025 | 68,25 | 68,95 | 68,13 | 68,53 | 0,30% | - |
| 10.01.2025 | 68,26 | 68,82 | 68,13 | 68,33 | 0,07% | - |
| 09.01.2025 | 68,07 | 68,53 | 68,03 | 68,28 | 0,65% | - |
| 08.01.2025 | 67,47 | 67,89 | 67,30 | 67,84 | 0,24% | - |
| 07.01.2025 | 67,58 | 67,91 | 67,25 | 67,68 | -0,03% | - |
| 06.01.2025 | 68,41 | 68,41 | 67,55 | 67,70 | -0,74% | - |
| 03.01.2025 | 68,31 | 68,64 | 68,18 | 68,21 | -0,19% | - |
| 02.01.2025 | 67,32 | 68,52 | 67,28 | 68,34 | 1,33% | - |
| 30.12.2024 | 67,37 | 67,59 | 67,33 | 67,44 | -0,08% | - |
| 27.12.2024 | 67,48 | 67,69 | 67,20 | 67,49 | 0,11% | - |
| 23.12.2024 | 67,28 | 67,46 | 66,88 | 67,42 | 0,12% | - |
| 20.12.2024 | 67,41 | 67,46 | 66,76 | 67,34 | -0,13% | - |
| 19.12.2024 | 67,24 | 67,69 | 67,04 | 67,42 | -1,11% | - |
| 18.12.2024 | 68,58 | 68,78 | 68,17 | 68,18 | -0,65% | - |
| 17.12.2024 | 69,09 | 69,16 | 68,60 | 68,63 | -1,11% | - |
| 16.12.2024 | 69,59 | 69,77 | 69,29 | 69,39 | -0,29% | - |
| 13.12.2024 | 69,51 | 69,81 | 69,51 | 69,60 | 0,22% | - |
| 12.12.2024 | 69,38 | 69,58 | 69,13 | 69,45 | 0,21% | - |
| 11.12.2024 | 69,18 | 69,74 | 69,18 | 69,30 | -0,19% | - |
| 10.12.2024 | 69,93 | 70,11 | 69,39 | 69,43 | -1,19% | - |
| 09.12.2024 | 71,54 | 71,62 | 70,16 | 70,27 | -1,59% | - |
| 06.12.2024 | 71,19 | 71,68 | 71,19 | 71,41 | 0,17% | - |
| 05.12.2024 | 70,47 | 71,29 | 70,46 | 71,29 | 0,96% | - |
| 04.12.2024 | 70,89 | 71,00 | 70,50 | 70,61 | -0,48% | - |
| 03.12.2024 | 70,98 | 71,08 | 70,73 | 70,95 | 0,08% | - |
| 02.12.2024 | 70,43 | 71,11 | 70,33 | 70,89 | 0,13% | - |
| 29.11.2024 | 70,60 | 70,88 | 70,57 | 70,80 | -0,04% | - |
| 28.11.2024 | 70,72 | 70,86 | 70,63 | 70,83 | 0,37% | - |
| 27.11.2024 | 70,37 | 70,66 | 70,14 | 70,57 | 0,09% | - |
| 26.11.2024 | 70,39 | 70,67 | 70,21 | 70,51 | -0,08% | - |
| 25.11.2024 | 70,20 | 70,60 | 69,91 | 70,56 | 1,16% | - |
| 22.11.2024 | 69,33 | 69,76 | 69,02 | 69,75 | 1,28% | - |
| 21.11.2024 | 69,11 | 69,14 | 68,56 | 68,87 | -0,09% | - |
| 20.11.2024 | 69,44 | 69,46 | 68,87 | 68,94 | -0,41% | - |
| 19.11.2024 | 69,07 | 69,32 | 68,68 | 69,22 | 0,24% | - |
| 18.11.2024 | 68,78 | 69,07 | 68,59 | 69,05 | 0,31% | - |
| 15.11.2024 | 68,57 | 69,05 | 68,52 | 68,84 | -0,09% | - |
| 14.11.2024 | 67,90 | 68,93 | 67,60 | 68,90 | 2,14% | - |
| 13.11.2024 | 67,96 | 68,14 | 67,41 | 67,46 | -0,75% | - |
| 12.11.2024 | 68,64 | 68,83 | 67,89 | 67,97 | -1,37% | - |
| 11.11.2024 | 68,93 | 69,09 | 68,69 | 68,91 | 0,53% | - |
| 08.11.2024 | 68,23 | 68,63 | 68,16 | 68,55 | 0,65% | - |
| 07.11.2024 | 69,13 | 69,23 | 68,09 | 68,10 | -1,44% | - |
| 06.11.2024 | 69,86 | 70,03 | 68,97 | 69,10 | -0,67% | - |
| 05.11.2024 | 69,79 | 69,99 | 69,49 | 69,56 | -0,52% | - |
| 04.11.2024 | 69,83 | 70,31 | 69,82 | 69,93 | 0,17% | - |
| 01.11.2024 | 69,60 | 70,19 | 69,50 | 69,81 | 0,41% | - |
| 31.10.2024 | 69,73 | 69,75 | 68,97 | 69,52 | -0,76% | - |
| 30.10.2024 | 70,36 | 70,53 | 69,88 | 70,05 | -0,71% | - |
| 29.10.2024 | 71,15 | 71,35 | 70,44 | 70,55 | -0,64% | - |
| 28.10.2024 | 70,64 | 71,02 | 70,43 | 71,00 | 0,77% | - |
| 25.10.2024 | 70,59 | 70,81 | 70,35 | 70,46 | -0,14% | - |
| 24.10.2024 | 70,05 | 70,76 | 69,94 | 70,56 | 1,05% | - |
| 23.10.2024 | 69,74 | 69,98 | 69,47 | 69,83 | -0,20% | - |
| 22.10.2024 | 70,69 | 70,69 | 69,62 | 69,96 | -1,17% | - |
| 21.10.2024 | 71,32 | 71,44 | 70,79 | 70,79 | -0,82% | - |
| 18.10.2024 | 71,42 | 71,43 | 70,78 | 71,38 | -0,57% | - |
| 17.10.2024 | 72,00 | 72,10 | 71,72 | 71,79 | -0,23% | - |
| 16.10.2024 | 71,20 | 72,01 | 71,19 | 71,96 | 1,11% | - |
| 15.10.2024 | 70,78 | 71,41 | 70,77 | 71,16 | 0,74% | - |
| 14.10.2024 | 70,06 | 70,65 | 69,95 | 70,65 | 0,83% | - |
| 11.10.2024 | 70,24 | 70,33 | 69,89 | 70,06 | -0,15% | - |
| 10.10.2024 | 69,79 | 70,45 | 69,79 | 70,17 | 0,38% | - |
| 09.10.2024 | 69,62 | 70,06 | 69,47 | 69,90 | 0,45% | - |
| 08.10.2024 | 68,83 | 69,68 | 68,69 | 69,59 | 0,51% | - |
| 07.10.2024 | 69,21 | 69,52 | 68,74 | 69,24 | 0,38% | - |