Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
£79,120
-0,74%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 79,73 | 79,81 | 79,13 | 79,44 | -0,33% | - |
| 15.10.2025 | 80,66 | 80,66 | 79,54 | 79,71 | -0,53% | - |
| 14.10.2025 | 79,57 | 80,37 | 79,57 | 80,13 | 0,56% | - |
| 13.10.2025 | 80,00 | 80,21 | 79,13 | 79,68 | -0,28% | - |
| 10.10.2025 | 80,03 | 80,42 | 79,83 | 79,90 | -0,09% | - |
| 09.10.2025 | 79,56 | 80,00 | 79,47 | 79,98 | 0,62% | - |
| 08.10.2025 | 79,02 | 79,67 | 79,01 | 79,49 | 0,52% | - |
| 07.10.2025 | 79,57 | 79,71 | 79,01 | 79,08 | -0,70% | - |
| 06.10.2025 | 79,68 | 80,12 | 79,52 | 79,64 | -0,76% | - |
| 03.10.2025 | 80,42 | 80,74 | 80,24 | 80,25 | 0,04% | - |
| 02.10.2025 | 80,70 | 80,74 | 80,00 | 80,22 | -0,22% | - |
| 01.10.2025 | 79,98 | 80,56 | 79,73 | 80,40 | 0,50% | - |
| 30.09.2025 | 80,19 | 80,19 | 79,66 | 80,00 | -0,27% | - |
| 29.09.2025 | 79,90 | 80,37 | 79,58 | 80,22 | 0,77% | - |
| 26.09.2025 | 79,74 | 79,89 | 79,46 | 79,61 | 0,00% | - |
| 25.09.2025 | 79,04 | 79,76 | 78,90 | 79,60 | 0,39% | - |
| 24.09.2025 | 79,52 | 79,95 | 79,23 | 79,30 | -0,47% | - |
| 23.09.2025 | 80,01 | 80,34 | 79,54 | 79,67 | -0,27% | - |
| 22.09.2025 | 80,55 | 80,56 | 79,78 | 79,88 | -1,07% | - |
| 19.09.2025 | 81,03 | 81,15 | 80,50 | 80,75 | -0,16% | - |
| 18.09.2025 | 80,05 | 81,00 | 80,01 | 80,87 | 1,36% | - |
| 17.09.2025 | 80,43 | 80,43 | 79,61 | 79,79 | -0,36% | - |
| 16.09.2025 | 80,98 | 80,98 | 80,08 | 80,08 | -1,17% | - |
| 15.09.2025 | 81,14 | 81,23 | 80,85 | 81,03 | 0,00% | - |
| 12.09.2025 | 81,03 | 81,10 | 80,84 | 81,03 | 0,28% | - |
| 11.09.2025 | 81,20 | 81,50 | 80,63 | 80,80 | -0,36% | - |
| 10.09.2025 | 82,34 | 82,34 | 81,01 | 81,09 | -1,39% | - |
| 09.09.2025 | 81,70 | 82,31 | 81,70 | 82,23 | 0,60% | - |
| 08.09.2025 | 82,75 | 82,87 | 81,30 | 81,74 | -0,86% | - |
| 05.09.2025 | 82,71 | 82,80 | 82,27 | 82,45 | -0,02% | - |
| 04.09.2025 | 81,23 | 82,54 | 81,21 | 82,46 | 1,45% | - |
| 03.09.2025 | 81,63 | 81,70 | 80,79 | 81,29 | -0,46% | - |
| 02.09.2025 | 81,39 | 81,69 | 81,05 | 81,66 | 0,40% | - |
| 01.09.2025 | 81,33 | 81,53 | 81,17 | 81,34 | 0,12% | - |
| 29.08.2025 | 81,33 | 81,63 | 81,11 | 81,24 | -0,15% | - |
| 28.08.2025 | 82,21 | 82,21 | 81,10 | 81,37 | -0,78% | - |
| 27.08.2025 | 81,93 | 82,21 | 81,74 | 82,01 | -0,05% | - |
| 26.08.2025 | 81,70 | 82,67 | 81,70 | 82,05 | -0,30% | - |
| 25.08.2025 | 82,00 | 82,56 | 81,75 | 82,30 | 0,12% | - |
| 22.08.2025 | 81,86 | 82,42 | 81,65 | 82,20 | 0,16% | - |
| 21.08.2025 | 82,54 | 82,54 | 81,77 | 82,06 | -0,72% | - |
| 20.08.2025 | 81,87 | 82,70 | 81,87 | 82,66 | 0,31% | - |
| 19.08.2025 | 82,28 | 82,60 | 81,98 | 82,40 | 0,33% | - |
| 18.08.2025 | 81,82 | 82,15 | 81,60 | 82,13 | 0,39% | - |
| 15.08.2025 | 81,33 | 81,91 | 80,89 | 81,82 | 1,24% | - |
| 14.08.2025 | 79,99 | 80,94 | 79,97 | 80,81 | 0,70% | - |
| 13.08.2025 | 80,39 | 80,63 | 79,76 | 80,25 | 0,05% | - |
| 12.08.2025 | 80,47 | 80,65 | 79,83 | 80,22 | -0,29% | - |
| 11.08.2025 | 80,56 | 80,66 | 80,31 | 80,45 | 0,11% | - |
| 08.08.2025 | 80,42 | 80,72 | 80,02 | 80,36 | 0,18% | - |
| 07.08.2025 | 81,34 | 81,52 | 79,58 | 80,22 | -1,44% | - |
| 06.08.2025 | 81,66 | 81,74 | 81,23 | 81,39 | -0,07% | - |
| 05.08.2025 | 82,36 | 82,36 | 81,34 | 81,44 | -0,93% | - |
| 04.08.2025 | 81,05 | 82,21 | 80,78 | 82,21 | 1,77% | - |
| 01.08.2025 | 79,94 | 80,87 | 79,77 | 80,78 | 0,34% | - |
| 31.07.2025 | 80,93 | 81,28 | 80,38 | 80,51 | -0,44% | - |
| 30.07.2025 | 80,52 | 81,07 | 80,07 | 80,86 | 0,33% | - |
| 29.07.2025 | 81,76 | 81,96 | 80,46 | 80,60 | -1,30% | - |
| 28.07.2025 | 83,45 | 83,45 | 81,66 | 81,66 | -1,44% | - |
| 25.07.2025 | 82,62 | 82,89 | 82,25 | 82,86 | 0,05% | - |
| 24.07.2025 | 81,59 | 82,91 | 81,39 | 82,81 | 2,49% | - |
| 23.07.2025 | 81,99 | 82,19 | 80,69 | 80,80 | -0,75% | - |
| 22.07.2025 | 81,00 | 81,48 | 81,00 | 81,41 | 0,33% | - |
| 21.07.2025 | 81,17 | 81,24 | 80,72 | 81,14 | -0,14% | - |
| 18.07.2025 | 81,64 | 82,14 | 81,05 | 81,26 | -0,06% | - |
| 17.07.2025 | 81,24 | 81,31 | 80,81 | 81,31 | 0,39% | - |
| 16.07.2025 | 80,49 | 81,37 | 80,48 | 81,00 | 0,31% | - |
| 15.07.2025 | 81,68 | 81,74 | 80,71 | 80,75 | -0,88% | - |
| 14.07.2025 | 80,39 | 81,55 | 80,39 | 81,46 | 0,90% | - |
| 11.07.2025 | 80,42 | 81,03 | 80,40 | 80,73 | 0,17% | - |
| 10.07.2025 | 81,71 | 81,83 | 80,32 | 80,60 | -1,04% | - |
| 09.07.2025 | 81,30 | 81,48 | 80,90 | 81,44 | 0,34% | - |
| 08.07.2025 | 81,36 | 81,70 | 81,08 | 81,16 | 0,08% | - |
| 07.07.2025 | 81,16 | 81,57 | 80,90 | 81,10 | -0,09% | - |
| 04.07.2025 | 80,89 | 81,45 | 80,89 | 81,17 | -0,07% | - |
| 03.07.2025 | 81,60 | 81,60 | 80,67 | 81,23 | -0,23% | - |
| 02.07.2025 | 81,72 | 81,92 | 81,11 | 81,41 | -0,03% | - |
| 01.07.2025 | 82,14 | 82,20 | 81,37 | 81,44 | 1,96% | - |
| 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% | - |