Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
£73,883
0,05%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 73,53 | 74,12 | 51,96 | 74,01 | 0,23% | - |
| 19.10.2026 | 74,35 | 74,63 | 73,54 | 73,84 | -0,90% | - |
| 16.10.2026 | 74,25 | 74,84 | 74,01 | 74,52 | 0,54% | - |
| 15.10.2026 | 72,36 | 74,31 | 72,36 | 74,11 | 2,23% | - |
| 14.10.2026 | 72,62 | 72,80 | 72,14 | 72,50 | -0,24% | - |
| 13.10.2026 | 71,99 | 72,81 | 71,99 | 72,67 | 0,96% | - |
| 12.10.2026 | 72,11 | 72,20 | 71,56 | 71,98 | -0,31% | - |
| 09.10.2026 | 73,35 | 73,35 | 71,96 | 72,21 | -2,26% | - |
| 08.10.2026 | 73,68 | 74,48 | 73,54 | 73,88 | 0,32% | - |
| 07.10.2026 | 72,16 | 73,69 | 72,16 | 73,64 | 1,53% | - |
| 06.10.2026 | 73,09 | 73,48 | 72,19 | 72,53 | -0,47% | - |
| 05.10.2026 | 72,13 | 72,94 | 72,13 | 72,88 | 0,71% | - |
| 02.10.2026 | 72,17 | 72,89 | 72,15 | 72,36 | 0,80% | - |
| 01.10.2026 | 71,99 | 72,59 | 71,30 | 71,79 | -1,06% | - |
| 30.09.2026 | 73,30 | 73,44 | 72,39 | 72,56 | -0,88% | - |
| 29.09.2026 | 74,13 | 74,13 | 73,18 | 73,20 | -1,32% | - |
| 28.09.2026 | 75,06 | 75,33 | 74,19 | 74,19 | -1,22% | - |
| 25.09.2026 | 75,25 | 75,30 | 74,79 | 75,10 | 0,21% | - |
| 24.09.2026 | 74,69 | 75,48 | 74,69 | 74,95 | 0,43% | - |
| 23.09.2026 | 75,23 | 75,27 | 73,94 | 74,62 | -0,98% | - |
| 22.09.2026 | 76,36 | 76,46 | 75,30 | 75,36 | -1,21% | - |
| 21.09.2026 | 76,05 | 76,54 | 75,56 | 76,28 | 0,39% | - |
| 18.09.2026 | 78,21 | 78,21 | 75,81 | 75,98 | -3,57% | - |
| 17.09.2026 | 79,21 | 79,71 | 78,76 | 78,79 | -0,57% | - |
| 16.09.2026 | 79,11 | 79,46 | 78,76 | 79,25 | 0,41% | - |
| 15.09.2026 | 78,82 | 79,08 | 78,33 | 78,93 | 0,20% | - |
| 14.09.2026 | 77,20 | 78,94 | 77,20 | 78,77 | 1,60% | - |
| 11.09.2026 | 76,83 | 77,70 | 76,75 | 77,53 | 0,76% | - |
| 10.09.2026 | 76,38 | 77,06 | 76,24 | 76,94 | 0,65% | - |
| 09.09.2026 | 77,01 | 77,57 | 76,44 | 76,44 | -1,08% | - |
| 08.09.2026 | 77,05 | 77,83 | 77,02 | 77,28 | 0,03% | - |
| 07.09.2026 | 77,70 | 77,71 | 77,15 | 77,25 | -0,62% | - |
| 04.09.2026 | 78,61 | 78,63 | 77,69 | 77,73 | -1,23% | - |
| 03.09.2026 | 78,29 | 79,41 | 78,13 | 78,70 | 1,18% | - |
| 02.09.2026 | 76,99 | 77,78 | 76,50 | 77,78 | 0,96% | - |
| 01.09.2026 | 77,40 | 77,67 | 76,36 | 77,04 | -0,61% | - |
| 31.08.2026 | 77,47 | 77,78 | 77,31 | 77,52 | -0,13% | - |
| 28.08.2026 | 76,94 | 77,69 | 76,47 | 77,61 | 1,03% | - |
| 27.08.2026 | 78,26 | 78,26 | 76,16 | 76,82 | -1,66% | - |
| 26.08.2026 | 78,58 | 78,58 | 78,09 | 78,12 | -0,36% | - |
| 25.08.2026 | 77,95 | 78,42 | 77,67 | 78,40 | 0,87% | - |
| 24.08.2026 | 77,39 | 77,89 | 77,38 | 77,72 | 0,06% | - |
| 21.08.2026 | 77,46 | 77,80 | 77,19 | 77,67 | 0,24% | - |
| 20.08.2026 | 78,00 | 78,00 | 69,89 | 77,49 | -0,68% | - |
| 19.08.2026 | 77,17 | 78,13 | 76,78 | 78,02 | 0,88% | - |
| 18.08.2026 | 76,21 | 77,44 | 76,12 | 77,33 | 1,03% | - |
| 17.08.2026 | 77,52 | 77,54 | 76,54 | 76,54 | -1,24% | - |
| 14.08.2026 | 76,62 | 77,66 | 76,49 | 77,50 | 1,50% | - |
| 13.08.2026 | 76,04 | 76,54 | 75,97 | 76,36 | 0,66% | - |
| 12.08.2026 | 76,34 | 76,37 | 75,73 | 75,86 | -0,69% | - |
| 11.08.2026 | 76,14 | 76,63 | 76,14 | 76,38 | 0,45% | - |
| 10.08.2026 | 77,01 | 77,04 | 75,77 | 76,04 | -1,54% | - |
| 07.08.2026 | 76,94 | 77,24 | 76,43 | 77,23 | 0,31% | - |
| 06.08.2026 | 75,28 | 77,26 | 75,28 | 77,00 | 2,74% | - |
| 05.08.2026 | 75,44 | 75,53 | 74,82 | 74,95 | -0,99% | - |
| 04.08.2026 | 76,05 | 76,16 | 75,01 | 75,70 | -0,55% | - |
| 03.08.2026 | 75,39 | 76,63 | 75,23 | 76,11 | 1,21% | - |
| 31.07.2026 | 76,91 | 76,91 | 74,87 | 75,21 | -2,30% | - |
| 30.07.2026 | 78,17 | 78,52 | 76,88 | 76,98 | -1,23% | - |
| 29.07.2026 | 78,10 | 78,14 | 77,23 | 77,94 | -0,13% | - |
| 28.07.2026 | 76,13 | 78,05 | 76,13 | 78,04 | 2,43% | - |
| 27.07.2026 | 74,68 | 76,21 | 74,65 | 76,19 | 2,86% | - |
| 24.07.2026 | 73,60 | 74,07 | 73,25 | 74,07 | 0,49% | - |
| 23.07.2026 | 74,70 | 75,02 | 73,68 | 73,70 | -1,59% | - |
| 22.07.2026 | 74,40 | 75,48 | 74,18 | 74,90 | 0,75% | - |
| 21.07.2026 | 75,05 | 75,11 | 74,18 | 74,34 | -0,94% | - |
| 20.07.2026 | 74,93 | 75,05 | 74,20 | 75,05 | 0,33% | - |
| 17.07.2026 | 73,93 | 75,45 | 73,93 | 74,80 | 0,77% | - |
| 16.07.2026 | 74,50 | 74,50 | 73,87 | 74,24 | -0,60% | - |
| 15.07.2026 | 75,16 | 75,20 | 74,35 | 74,69 | -0,90% | - |
| 14.07.2026 | 75,05 | 75,40 | 74,34 | 75,37 | 0,19% | - |
| 13.07.2026 | 73,89 | 75,46 | 73,89 | 75,22 | 1,74% | - |
| 10.07.2026 | 72,77 | 74,25 | 72,67 | 73,94 | 1,76% | - |
| 09.07.2026 | 73,26 | 73,26 | 72,03 | 72,65 | -0,44% | - |
| 08.07.2026 | 73,61 | 73,61 | 72,86 | 72,98 | -1,07% | - |
| 07.07.2026 | 72,83 | 74,16 | 72,78 | 73,77 | 1,17% | - |
| 06.07.2026 | 73,46 | 73,68 | 72,76 | 72,92 | -0,74% | - |
| 03.07.2026 | 73,66 | 73,66 | 72,99 | 73,46 | 0,46% | - |
| 02.07.2026 | 71,93 | 73,27 | 71,93 | 73,12 | 1,36% | - |
| 01.07.2026 | 72,11 | 72,38 | 71,38 | 72,14 | 0,03% | - |
| 30.06.2026 | 73,93 | 73,96 | 71,96 | 72,11 | -2,31% | - |
| 29.06.2026 | 75,17 | 75,17 | 73,32 | 73,82 | -1,45% | - |
| 26.06.2026 | 74,23 | 75,10 | 74,06 | 74,91 | 0,62% | - |
| 25.06.2026 | 75,21 | 75,24 | 74,34 | 74,45 | -1,05% | - |
| 24.06.2026 | 75,03 | 75,37 | 74,86 | 75,24 | -0,03% | - |
| 23.06.2026 | 74,23 | 75,45 | 74,21 | 75,26 | 0,98% | - |
| 22.06.2026 | 75,96 | 75,96 | 74,05 | 74,53 | -1,65% | - |
| 19.06.2026 | 76,04 | 76,13 | 75,44 | 75,78 | -0,20% | - |
| 18.06.2026 | 76,02 | 76,20 | 75,80 | 75,94 | -0,13% | - |
| 17.06.2026 | 77,03 | 77,03 | 75,31 | 76,04 | -1,19% | - |
| 16.06.2026 | 77,50 | 77,77 | 69,36 | 76,95 | -0,67% | - |
| 15.06.2026 | 79,27 | 79,32 | 77,45 | 77,47 | -0,90% | - |
| 12.06.2026 | 77,83 | 78,17 | 77,55 | 78,17 | 0,90% | - |
| 11.06.2026 | 77,99 | 78,22 | 77,33 | 77,48 | -0,88% | - |
| 10.06.2026 | 77,03 | 78,20 | 76,76 | 78,17 | 1,59% | - |
| 09.06.2026 | 77,29 | 77,73 | 76,80 | 76,94 | -0,71% | - |
| 08.06.2026 | 76,41 | 77,57 | 76,41 | 77,49 | 0,95% | - |
| 05.06.2026 | 77,10 | 77,68 | 76,70 | 76,77 | -0,54% | - |
| 04.06.2026 | 76,95 | 78,40 | 76,81 | 77,19 | 0,09% | - |
| 03.06.2026 | 78,04 | 78,36 | 77,11 | 77,12 | -1,39% | - |