Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
£78,506
-0,83%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 79,52 | 80,00 | 71,40 | 79,51 | 0,44% | - |
| 28.05.2026 | 79,06 | 79,77 | 78,90 | 79,16 | -0,83% | - |
| 27.05.2026 | 80,23 | 80,26 | 79,56 | 79,83 | -0,10% | - |
| 26.05.2026 | 80,36 | 80,40 | 79,21 | 79,91 | -0,67% | - |
| 25.05.2026 | 80,09 | 80,53 | 79,87 | 80,45 | -0,06% | - |
| 22.05.2026 | 79,07 | 80,77 | 78,59 | 80,49 | 2,05% | - |
| 21.05.2026 | 76,52 | 78,88 | 75,48 | 78,88 | 2,97% | - |
| 20.05.2026 | 77,00 | 77,00 | 76,38 | 76,60 | -0,74% | - |
| 19.05.2026 | 76,81 | 77,95 | 76,81 | 77,18 | 0,49% | - |
| 18.05.2026 | 75,45 | 77,10 | 75,41 | 76,80 | 0,98% | - |
| 15.05.2026 | 76,14 | 76,43 | 75,57 | 76,05 | -0,68% | - |
| 14.05.2026 | 75,86 | 76,57 | 75,60 | 76,57 | 1,33% | - |
| 13.05.2026 | 76,22 | 76,41 | 75,27 | 75,57 | -0,66% | - |
| 12.05.2026 | 74,83 | 76,25 | 74,64 | 76,07 | 1,03% | - |
| 11.05.2026 | 74,84 | 75,42 | 74,67 | 75,29 | 0,34% | - |
| 08.05.2026 | 75,10 | 75,44 | 74,89 | 75,04 | -0,32% | - |
| 07.05.2026 | 75,50 | 75,63 | 74,83 | 75,28 | 0,35% | - |
| 06.05.2026 | 75,09 | 75,26 | 74,65 | 75,02 | 0,23% | - |
| 05.05.2026 | 75,52 | 76,31 | 74,61 | 74,85 | -0,69% | - |
| 04.05.2026 | 75,81 | 75,90 | 74,97 | 75,37 | -0,51% | - |
| 30.04.2026 | 75,12 | 76,04 | 75,12 | 75,76 | 0,01% | - |
| 29.04.2026 | 75,49 | 75,75 | 74,78 | 75,75 | 0,59% | - |
| 28.04.2026 | 78,65 | 79,11 | 74,61 | 75,31 | -4,94% | - |
| 27.04.2026 | 80,15 | 80,18 | 79,13 | 79,22 | -0,56% | - |
| 24.04.2026 | 80,19 | 80,64 | 79,64 | 79,67 | -0,20% | - |
| 23.04.2026 | 80,21 | 80,54 | 79,57 | 79,82 | -0,96% | - |
| 22.04.2026 | 80,96 | 81,30 | 80,36 | 80,60 | -0,81% | - |
| 21.04.2026 | 81,80 | 81,98 | 81,21 | 81,26 | -0,41% | - |
| 20.04.2026 | 81,18 | 81,74 | 81,18 | 81,59 | 0,19% | - |
| 17.04.2026 | 81,08 | 81,55 | 80,82 | 81,44 | -0,45% | - |
| 16.04.2026 | 81,37 | 82,01 | 80,81 | 81,81 | 0,71% | - |
| 15.04.2026 | 80,21 | 81,42 | 80,06 | 81,23 | 1,40% | - |
| 14.04.2026 | 79,87 | 80,29 | 79,69 | 80,11 | 0,95% | - |
| 13.04.2026 | 78,24 | 79,49 | 78,01 | 79,36 | 0,43% | - |
| 10.04.2026 | 79,69 | 80,07 | 78,94 | 79,02 | -0,21% | - |
| 09.04.2026 | 79,16 | 79,75 | 79,03 | 79,18 | -0,73% | - |
| 08.04.2026 | 81,76 | 81,88 | 79,38 | 79,77 | 1,24% | - |
| 07.04.2026 | 79,00 | 80,01 | 78,57 | 78,79 | 0,20% | - |
| 02.04.2026 | 76,75 | 78,77 | 76,75 | 78,63 | 0,83% | - |
| 01.04.2026 | 79,34 | 79,37 | 77,28 | 77,98 | -0,02% | - |
| 31.03.2026 | 77,64 | 78,15 | 77,57 | 78,00 | 0,56% | - |
| 30.03.2026 | 76,29 | 77,59 | 76,29 | 77,57 | 1,14% | - |
| 27.03.2026 | 77,72 | 77,76 | 76,14 | 76,69 | -0,75% | - |
| 26.03.2026 | 77,00 | 77,90 | 76,80 | 77,27 | -0,16% | - |
| 25.03.2026 | 78,38 | 78,63 | 76,95 | 77,40 | -1,31% | - |
| 24.03.2026 | 77,39 | 78,45 | 76,95 | 78,42 | 1,36% | - |
| 23.03.2026 | 75,59 | 78,04 | 75,59 | 77,37 | -0,21% | - |
| 20.03.2026 | 78,54 | 78,54 | 77,18 | 77,53 | -1,30% | - |
| 19.03.2026 | 80,98 | 81,17 | 78,47 | 78,55 | -3,59% | - |
| 18.03.2026 | 82,86 | 82,87 | 81,12 | 81,48 | -1,79% | - |
| 17.03.2026 | 82,07 | 83,53 | 82,07 | 82,96 | 1,02% | - |
| 16.03.2026 | 82,19 | 82,50 | 81,98 | 82,12 | 0,20% | - |
| 13.03.2026 | 80,61 | 82,40 | 80,50 | 81,96 | 0,88% | - |
| 12.03.2026 | 80,99 | 81,70 | 80,62 | 81,25 | -0,30% | - |
| 11.03.2026 | 82,15 | 82,59 | 81,33 | 81,50 | -1,85% | - |
| 10.03.2026 | 84,12 | 84,12 | 82,33 | 83,03 | -0,70% | - |
| 09.03.2026 | 83,48 | 84,25 | 83,00 | 83,62 | -0,07% | - |
| 06.03.2026 | 84,27 | 84,37 | 83,01 | 83,68 | -0,23% | - |
| 05.03.2026 | 83,21 | 84,02 | 83,14 | 83,87 | 0,48% | - |
| 04.03.2026 | 81,90 | 83,86 | 81,74 | 83,47 | 2,29% | - |
| 03.03.2026 | 81,45 | 81,70 | 80,19 | 81,60 | -0,54% | - |
| 02.03.2026 | 82,18 | 82,70 | 81,81 | 82,05 | -1,29% | - |
| 27.02.2026 | 81,05 | 83,42 | 80,68 | 83,12 | 3,05% | - |
| 26.02.2026 | 80,63 | 81,09 | 80,15 | 80,66 | -0,04% | - |
| 25.02.2026 | 80,54 | 80,78 | 80,16 | 80,69 | 0,46% | - |
| 24.02.2026 | 80,53 | 81,30 | 80,31 | 80,32 | -0,39% | - |
| 23.02.2026 | 80,34 | 80,78 | 80,24 | 80,64 | 0,39% | - |
| 20.02.2026 | 80,15 | 80,35 | 79,67 | 80,33 | 0,18% | - |
| 19.02.2026 | 79,60 | 80,37 | 79,42 | 80,18 | 0,89% | - |
| 18.02.2026 | 80,13 | 80,48 | 79,32 | 79,47 | -0,98% | - |
| 17.02.2026 | 79,17 | 80,29 | 79,17 | 80,26 | 1,57% | - |
| 16.02.2026 | 78,65 | 79,29 | 78,25 | 79,02 | 0,57% | - |
| 13.02.2026 | 77,97 | 78,94 | 77,85 | 78,57 | 0,52% | - |
| 12.02.2026 | 77,66 | 78,62 | 77,36 | 78,17 | 0,96% | - |
| 11.02.2026 | 76,51 | 77,79 | 75,86 | 77,42 | 1,12% | - |
| 10.02.2026 | 75,17 | 76,85 | 75,05 | 76,57 | 1,87% | - |
| 09.02.2026 | 75,25 | 75,36 | 74,73 | 75,16 | 0,62% | - |
| 06.02.2026 | 74,67 | 75,04 | 74,23 | 74,70 | -0,32% | - |
| 05.02.2026 | 74,93 | 75,07 | 74,20 | 74,94 | 0,13% | - |
| 04.02.2026 | 72,95 | 75,17 | 72,95 | 74,84 | 2,47% | - |
| 03.02.2026 | 74,29 | 74,29 | 72,71 | 73,03 | -1,40% | - |
| 02.02.2026 | 72,78 | 74,45 | 72,78 | 74,07 | 1,18% | - |
| 30.01.2026 | 72,35 | 73,37 | 72,33 | 73,20 | 1,30% | - |
| 29.01.2026 | 72,34 | 72,66 | 72,00 | 72,26 | 0,02% | - |
| 28.01.2026 | 72,38 | 72,52 | 71,38 | 72,25 | -0,05% | - |
| 27.01.2026 | 72,32 | 72,69 | 71,94 | 72,29 | 0,28% | - |
| 26.01.2026 | 72,10 | 72,53 | 71,83 | 72,08 | 0,44% | - |
| 23.01.2026 | 71,56 | 72,11 | 71,53 | 71,77 | 0,04% | - |
| 22.01.2026 | 71,51 | 72,32 | 71,51 | 71,74 | 1,14% | - |
| 21.01.2026 | 71,34 | 71,36 | 70,76 | 70,93 | -0,63% | - |
| 20.01.2026 | 71,41 | 71,79 | 71,12 | 71,38 | -0,47% | - |
| 19.01.2026 | 70,60 | 71,77 | 70,60 | 71,72 | 0,31% | - |
| 16.01.2026 | 72,05 | 72,18 | 71,42 | 71,50 | -0,96% | - |
| 15.01.2026 | 72,72 | 72,89 | 71,89 | 72,20 | -0,48% | - |
| 14.01.2026 | 72,45 | 72,65 | 72,12 | 72,55 | 0,15% | - |
| 13.01.2026 | 73,46 | 73,46 | 72,37 | 72,44 | -1,35% | - |
| 12.01.2026 | 73,56 | 73,84 | 73,36 | 73,43 | -0,06% | - |
| 09.01.2026 | 73,69 | 73,82 | 73,25 | 73,48 | -0,12% | - |
| 08.01.2026 | 73,02 | 73,97 | 72,90 | 73,57 | 0,70% | - |
| 07.01.2026 | 73,48 | 73,57 | 72,90 | 73,06 | -0,47% | - |