Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
£79,880
0,31%
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 |
|---|---|---|---|---|---|---|
| 16.06.2025 | 79,83 | 79,93 | 79,83 | 79,88 | 0,31% | - |
| 13.06.2025 | 79,54 | 79,70 | 79,21 | 79,63 | -0,82% | - |
| 12.06.2025 | 80,77 | 81,36 | 80,28 | 80,29 | -1,17% | - |
| 11.06.2025 | 80,94 | 81,67 | 80,94 | 81,24 | 0,36% | - |
| 10.06.2025 | 82,04 | 82,18 | 80,91 | 80,95 | -1,12% | - |
| 09.06.2025 | 82,33 | 82,54 | 81,69 | 81,86 | -0,63% | - |
| 06.06.2025 | 82,94 | 83,15 | 82,30 | 82,38 | -0,59% | - |
| 05.06.2025 | 82,09 | 83,00 | 82,03 | 82,87 | 0,81% | - |
| 04.06.2025 | 81,37 | 82,36 | 81,12 | 82,21 | 1,39% | - |
| 03.06.2025 | 81,49 | 81,97 | 81,04 | 81,08 | -0,17% | - |
| 02.06.2025 | 80,75 | 81,34 | 80,67 | 81,22 | 0,23% | - |
| 30.05.2025 | 80,95 | 81,49 | 73,12 | 81,04 | 0,14% | - |
| 29.05.2025 | 81,73 | 81,73 | 80,07 | 80,92 | -0,43% | - |
| 28.05.2025 | 82,08 | 82,40 | 81,26 | 81,27 | -1,20% | - |
| 27.05.2025 | 82,21 | 82,61 | 81,85 | 82,25 | -0,02% | - |
| 26.05.2025 | 82,90 | 82,92 | 82,03 | 82,27 | 0,49% | - |
| 23.05.2025 | 82,43 | 82,53 | 81,23 | 81,87 | -0,56% | - |
| 22.05.2025 | 82,31 | 82,51 | 81,84 | 82,33 | -0,54% | - |
| 21.05.2025 | 81,86 | 82,83 | 81,86 | 82,77 | 0,88% | - |
| 20.05.2025 | 81,43 | 82,13 | 81,37 | 82,05 | 1,08% | - |
| 19.05.2025 | 80,37 | 81,20 | 79,88 | 81,18 | 0,96% | - |
| 16.05.2025 | 79,72 | 80,42 | 79,72 | 80,41 | 1,14% | - |
| 15.05.2025 | 77,73 | 79,53 | 77,73 | 79,50 | 2,12% | - |
| 14.05.2025 | 77,65 | 78,40 | 77,65 | 77,85 | 0,17% | - |
| 13.05.2025 | 77,79 | 78,15 | 77,70 | 77,71 | 0,07% | - |
| 12.05.2025 | 79,81 | 80,28 | 77,42 | 77,66 | -2,42% | - |
| 09.05.2025 | 79,99 | 80,00 | 79,14 | 79,59 | 0,04% | - |
| 08.05.2025 | 80,30 | 80,36 | 79,38 | 79,56 | -0,70% | - |
| 07.05.2025 | 80,42 | 80,77 | 79,87 | 80,12 | -0,25% | - |
| 06.05.2025 | 80,42 | 80,57 | 80,03 | 80,31 | -0,10% | - |
| 05.05.2025 | 80,01 | 80,67 | 80,01 | 80,39 | 0,57% | - |
| 02.05.2025 | 80,06 | 80,31 | 79,50 | 79,94 | 0,95% | - |
| 30.04.2025 | 78,22 | 79,38 | 78,22 | 79,18 | 1,38% | - |
| 29.04.2025 | 77,34 | 78,21 | 77,34 | 78,10 | 0,98% | - |
| 28.04.2025 | 77,65 | 77,96 | 77,09 | 77,34 | -0,37% | - |
| 25.04.2025 | 79,22 | 79,41 | 77,55 | 77,63 | -1,94% | - |
| 24.04.2025 | 78,76 | 79,39 | 78,69 | 79,16 | 0,10% | - |
| 23.04.2025 | 79,55 | 79,61 | 78,15 | 79,09 | 0,37% | - |
| 22.04.2025 | 78,11 | 78,90 | 77,63 | 78,80 | 0,89% | - |
| 17.04.2025 | 77,78 | 78,32 | 77,32 | 78,10 | 0,20% | - |
| 16.04.2025 | 76,75 | 77,95 | 76,75 | 77,95 | 0,98% | - |
| 15.04.2025 | 76,36 | 77,33 | 76,32 | 77,19 | 1,00% | - |
| 14.04.2025 | 76,70 | 76,70 | 75,70 | 76,43 | 1,43% | - |
| 11.04.2025 | 76,20 | 76,20 | 74,80 | 75,35 | 0,02% | - |
| 10.04.2025 | 77,32 | 77,82 | 73,72 | 75,33 | 2,83% | - |
| 09.04.2025 | 72,55 | 73,42 | 71,52 | 73,26 | -0,51% | - |
| 08.04.2025 | 73,95 | 73,95 | 72,16 | 73,63 | 1,40% | - |
| 07.04.2025 | 72,34 | 74,73 | 70,92 | 72,61 | -4,49% | - |
| 04.04.2025 | 77,39 | 78,69 | 75,83 | 76,03 | -1,98% | - |
| 03.04.2025 | 75,33 | 77,70 | 75,33 | 77,56 | 1,89% | - |
| 02.04.2025 | 76,15 | 76,60 | 75,74 | 76,13 | -0,48% | - |
| 01.04.2025 | 76,35 | 76,66 | 76,12 | 76,49 | 0,70% | - |
| 31.03.2025 | 75,58 | 76,38 | 75,48 | 75,96 | -0,17% | - |
| 28.03.2025 | 74,91 | 76,25 | 74,90 | 76,09 | 1,27% | - |
| 27.03.2025 | 74,77 | 75,42 | 74,76 | 75,14 | -0,37% | - |
| 26.03.2025 | 75,40 | 75,54 | 74,84 | 75,42 | 0,29% | - |
| 25.03.2025 | 74,86 | 75,61 | 74,86 | 75,21 | 0,45% | - |
| 24.03.2025 | 75,63 | 75,68 | 67,62 | 74,87 | -0,72% | - |
| 21.03.2025 | 74,71 | 75,48 | 74,66 | 75,41 | 0,78% | - |
| 20.03.2025 | 75,14 | 75,28 | 74,59 | 74,83 | -0,50% | - |
| 19.03.2025 | 75,28 | 75,68 | 75,19 | 75,20 | -0,59% | - |
| 18.03.2025 | 75,93 | 76,01 | 75,39 | 75,65 | 0,09% | - |
| 17.03.2025 | 75,01 | 75,65 | 68,03 | 75,58 | 0,68% | - |
| 14.03.2025 | 74,64 | 75,35 | 74,51 | 75,07 | 0,55% | - |
| 13.03.2025 | 73,96 | 74,83 | 73,96 | 74,66 | 0,38% | - |
| 12.03.2025 | 74,75 | 74,82 | 73,91 | 74,38 | -0,01% | - |
| 11.03.2025 | 75,69 | 76,18 | 74,36 | 74,38 | -1,10% | - |
| 10.03.2025 | 75,03 | 75,38 | 61,66 | 75,21 | 0,43% | - |
| 07.03.2025 | 73,24 | 75,01 | 73,24 | 74,89 | 1,76% | - |
| 06.03.2025 | 75,45 | 75,45 | 73,06 | 73,59 | -2,04% | - |
| 05.03.2025 | 77,53 | 77,53 | 75,12 | 75,13 | -1,61% | - |
| 04.03.2025 | 76,06 | 77,01 | 76,06 | 76,35 | -0,43% | - |
| 03.03.2025 | 75,91 | 76,70 | 75,47 | 76,68 | 1,23% | - |
| 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% | - |