Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
£69,527
-0,57%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 69,79 | 69,99 | 69,49 | 69,53 | -0,57% | - |
| 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% | - |
| 04.10.2024 | 69,07 | 69,55 | 68,83 | 68,97 | -0,22% | - |
| 03.10.2024 | 69,31 | 69,78 | 69,02 | 69,13 | 0,19% | - |
| 02.10.2024 | 69,65 | 69,69 | 68,86 | 69,00 | -0,83% | - |
| 01.10.2024 | 69,51 | 69,74 | 69,40 | 69,58 | 0,47% | - |
| 30.09.2024 | 69,27 | 69,79 | 69,21 | 69,25 | -0,34% | - |
| 27.09.2024 | 69,61 | 69,73 | 69,35 | 69,49 | -0,18% | - |
| 26.09.2024 | 70,34 | 70,50 | 69,47 | 69,61 | -0,18% | - |
| 25.09.2024 | 69,31 | 69,94 | 69,29 | 69,74 | 0,46% | - |
| 24.09.2024 | 69,66 | 69,67 | 68,84 | 69,42 | 0,35% | - |
| 23.09.2024 | 69,15 | 69,62 | 69,07 | 69,18 | -0,04% | - |
| 20.09.2024 | 68,79 | 69,44 | 68,74 | 69,20 | 0,06% | - |
| 19.09.2024 | 70,17 | 70,60 | 69,06 | 69,16 | -1,23% | - |
| 18.09.2024 | 70,32 | 70,51 | 69,87 | 70,02 | -0,52% | - |
| 17.09.2024 | 70,55 | 70,71 | 70,28 | 70,39 | 0,11% | - |
| 16.09.2024 | 70,00 | 70,37 | 69,96 | 70,31 | 0,12% | - |
| 13.09.2024 | 69,63 | 70,30 | 69,63 | 70,23 | 0,91% | - |
| 12.09.2024 | 69,89 | 70,09 | 69,44 | 69,59 | 0,26% | - |
| 11.09.2024 | 69,23 | 69,46 | 68,86 | 69,42 | 0,33% | - |
| 10.09.2024 | 69,06 | 69,36 | 68,93 | 69,19 | -0,20% | - |
| 09.09.2024 | 69,28 | 69,42 | 69,00 | 69,33 | 0,50% | - |
| 06.09.2024 | 69,07 | 69,31 | 68,94 | 68,99 | -0,31% | - |
| 05.09.2024 | 68,36 | 69,32 | 68,31 | 69,20 | 0,97% | - |
| 04.09.2024 | 67,40 | 68,57 | 67,36 | 68,53 | 0,43% | - |
| 03.09.2024 | 68,40 | 68,52 | 67,85 | 68,24 | -0,06% | - |
| 02.09.2024 | 67,70 | 68,31 | 67,69 | 68,28 | 0,84% | - |
| 30.08.2024 | 67,57 | 67,98 | 67,57 | 67,71 | 0,12% | - |
| 29.08.2024 | 67,50 | 67,89 | 67,49 | 67,64 | 0,11% | - |
| 28.08.2024 | 67,31 | 67,62 | 67,31 | 67,56 | 0,33% | - |
| 27.08.2024 | 67,37 | 67,48 | 67,25 | 67,34 | -0,06% | - |
| 26.08.2024 | 66,99 | 67,44 | 66,99 | 67,38 | 0,45% | - |
| 23.08.2024 | 66,85 | 67,13 | 66,84 | 67,08 | 0,26% | - |
| 22.08.2024 | 66,79 | 67,27 | 66,79 | 66,90 | 0,22% | - |
| 21.08.2024 | 66,96 | 67,03 | 66,50 | 66,76 | -0,19% | - |
| 20.08.2024 | 67,29 | 67,29 | 66,71 | 66,88 | -0,49% | - |
| 19.08.2024 | 66,64 | 67,37 | 66,64 | 67,21 | 0,69% | - |
| 16.08.2024 | 66,62 | 66,76 | 66,43 | 66,75 | 0,17% | - |
| 15.08.2024 | 66,98 | 67,05 | 66,56 | 66,64 | -0,30% | - |
| 14.08.2024 | 66,72 | 67,34 | 66,65 | 66,84 | 0,93% | - |
| 13.08.2024 | 66,15 | 66,37 | 66,02 | 66,23 | 0,24% | - |
| 12.08.2024 | 66,12 | 66,41 | 66,00 | 66,07 | 0,18% | - |
| 09.08.2024 | 65,85 | 66,22 | 65,62 | 65,94 | 0,27% | - |
| 08.08.2024 | 65,47 | 66,13 | 65,39 | 65,77 | 0,08% | - |
| 07.08.2024 | 65,18 | 65,86 | 65,06 | 65,71 | 1,15% | - |
| 06.08.2024 | 65,52 | 65,64 | 64,45 | 64,97 | -0,33% | - |
| 05.08.2024 | 64,42 | 65,57 | 64,31 | 65,18 | -1,18% | - |
| 02.08.2024 | 65,16 | 66,25 | 65,13 | 65,96 | 0,68% | - |
| 01.08.2024 | 65,46 | 65,96 | 65,30 | 65,51 | 0,01% | - |
| 31.07.2024 | 66,34 | 66,37 | 65,31 | 65,51 | -0,14% | - |
| 30.07.2024 | 65,22 | 65,72 | 65,22 | 65,60 | 0,57% | - |
| 29.07.2024 | 65,56 | 65,83 | 65,15 | 65,23 | -0,24% | - |
| 26.07.2024 | 64,98 | 65,40 | 64,89 | 65,38 | 0,54% | - |
| 25.07.2024 | 64,27 | 65,09 | 64,17 | 65,03 | 0,57% | - |
| 24.07.2024 | 64,54 | 64,71 | 64,09 | 64,66 | -0,34% | - |
| 23.07.2024 | 65,27 | 65,30 | 64,68 | 64,88 | -0,59% | - |
| 22.07.2024 | 65,33 | 65,66 | 65,14 | 65,26 | 0,39% | - |
| 19.07.2024 | 64,76 | 65,22 | 64,74 | 65,01 | -0,02% | - |
| 18.07.2024 | 64,65 | 65,21 | 64,42 | 65,02 | 0,98% | - |
| 17.07.2024 | 63,83 | 64,47 | 63,75 | 64,40 | 0,50% | - |
| 16.07.2024 | 63,98 | 64,27 | 63,78 | 64,08 | -0,26% | - |
| 15.07.2024 | 64,25 | 64,42 | 64,11 | 64,24 | -0,44% | - |
| 12.07.2024 | 64,43 | 64,68 | 64,29 | 64,53 | 0,36% | - |
| 11.07.2024 | 63,97 | 64,34 | 63,96 | 64,30 | 0,52% | - |
| 10.07.2024 | 63,53 | 64,15 | 63,51 | 63,96 | 0,83% | - |
| 09.07.2024 | 63,57 | 63,79 | 63,30 | 63,43 | -0,45% | - |
| 08.07.2024 | 63,70 | 64,33 | 63,66 | 63,72 | -0,11% | - |
| 05.07.2024 | 64,03 | 64,20 | 63,73 | 63,79 | -0,10% | - |
| 04.07.2024 | 63,77 | 63,98 | 63,66 | 63,86 | 0,33% | - |
| 03.07.2024 | 63,47 | 63,79 | 63,26 | 63,65 | 0,70% | - |
| 02.07.2024 | 63,60 | 63,64 | 63,12 | 63,21 | -0,91% | - |
| 01.07.2024 | 64,12 | 64,32 | 63,72 | 63,79 | 0,55% | - |
| 28.06.2024 | 63,60 | 63,64 | 63,31 | 63,44 | 0,12% | - |
| 27.06.2024 | 63,39 | 63,58 | 63,31 | 63,36 | -0,10% | - |
| 26.06.2024 | 63,68 | 63,84 | 63,00 | 63,43 | -0,02% | - |
| 25.06.2024 | 63,50 | 63,76 | 63,32 | 63,45 | -0,54% | - |
| 24.06.2024 | 63,07 | 63,85 | 63,04 | 63,79 | 0,98% | - |
| 21.06.2024 | 63,30 | 63,41 | 62,91 | 63,17 | -0,30% | - |
| 20.06.2024 | 62,90 | 63,48 | 62,86 | 63,36 | 0,84% | - |
| 19.06.2024 | 62,82 | 63,04 | 62,79 | 62,84 | -0,22% | - |