Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
72,990€
-0,25%
Echtzeitkurs Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 73,40 | 73,43 | 72,79 | 73,14 | -0,05% | - |
| 03.12.2025 | 73,87 | 73,96 | 72,83 | 73,17 | -0,78% | - |
| 02.12.2025 | 73,11 | 73,81 | 73,09 | 73,75 | 0,61% | - |
| 01.12.2025 | 73,39 | 73,50 | 72,76 | 73,30 | -0,33% | - |
| 28.11.2025 | 73,07 | 73,57 | 73,07 | 73,54 | 0,25% | 8,00 |
| 27.11.2025 | 72,99 | 73,44 | 72,85 | 73,36 | 0,44% | - |
| 26.11.2025 | 72,36 | 73,07 | 71,91 | 73,04 | 1,37% | - |
| 25.11.2025 | 70,94 | 72,07 | 70,58 | 72,06 | 1,38% | - |
| 24.11.2025 | 71,19 | 71,35 | 70,59 | 71,08 | 0,19% | - |
| 21.11.2025 | 69,90 | 71,15 | 69,52 | 70,94 | 1,43% | - |
| 20.11.2025 | 71,18 | 71,31 | 69,81 | 69,94 | -1,03% | - |
| 19.11.2025 | 70,29 | 70,95 | 70,09 | 70,67 | 0,10% | 14,00 |
| 18.11.2025 | 71,07 | 71,53 | 70,16 | 70,60 | -1,20% | - |
| 17.11.2025 | 73,20 | 73,22 | 71,39 | 71,46 | -1,88% | - |
| 14.11.2025 | 73,34 | 73,63 | 72,16 | 72,83 | -0,68% | - |
| 13.11.2025 | 74,56 | 74,62 | 73,13 | 73,33 | -1,37% | 15,00 |
| 12.11.2025 | 74,03 | 74,44 | 73,81 | 74,35 | 0,59% | - |
| 11.11.2025 | 73,48 | 73,94 | 73,10 | 73,91 | 0,67% | - |
| 10.11.2025 | 72,90 | 73,46 | 72,22 | 73,42 | 1,83% | 13,00 |
| 07.11.2025 | 72,41 | 72,43 | 71,33 | 72,10 | -0,19% | - |
| 06.11.2025 | 72,70 | 72,70 | 72,07 | 72,23 | -0,62% | - |
| 05.11.2025 | 71,32 | 72,70 | 71,31 | 72,68 | 1,38% | - |
| 04.11.2025 | 71,46 | 72,15 | 70,75 | 71,69 | -0,83% | - |
| 03.11.2025 | 72,28 | 72,48 | 72,00 | 72,29 | 0,34% | - |
| 31.10.2025 | 72,62 | 72,66 | 71,60 | 72,05 | -0,66% | - |
| 30.10.2025 | 72,26 | 72,68 | 71,79 | 72,53 | 0,66% | - |
| 29.10.2025 | 72,42 | 72,54 | 71,91 | 72,05 | -0,16% | 20,00 |
| 28.10.2025 | 71,59 | 72,20 | 71,45 | 72,17 | 0,66% | - |
| 27.10.2025 | 71,36 | 71,81 | 71,06 | 71,70 | 0,99% | 140,00 |
| 24.10.2025 | 70,89 | 71,14 | 70,49 | 71,00 | 0,39% | - |
| 23.10.2025 | 70,47 | 70,95 | 70,34 | 70,72 | 0,73% | - |
| 22.10.2025 | 69,91 | 70,59 | 69,87 | 70,21 | 0,34% | - |
| 21.10.2025 | 69,74 | 70,27 | 69,74 | 69,98 | -0,04% | - |
| 20.10.2025 | 69,77 | 70,01 | 69,37 | 70,01 | 0,86% | - |
| 17.10.2025 | 70,28 | 70,63 | 68,77 | 69,41 | -1,60% | - |
| 16.10.2025 | 71,12 | 71,41 | 70,14 | 70,54 | -0,67% | 100,00 |
| 15.10.2025 | 72,15 | 72,17 | 70,72 | 71,01 | -1,13% | - |
| 14.10.2025 | 71,45 | 71,95 | 70,67 | 71,82 | 0,17% | - |
| 13.10.2025 | 71,31 | 71,72 | 71,12 | 71,70 | 1,13% | - |
| 10.10.2025 | 71,71 | 72,08 | 70,80 | 70,90 | -1,18% | 35,00 |
| 09.10.2025 | 72,56 | 72,82 | 71,55 | 71,75 | -1,32% | - |
| 08.10.2025 | 71,86 | 72,95 | 71,83 | 72,71 | 1,28% | 308,00 |
| 07.10.2025 | 71,96 | 72,22 | 71,66 | 71,79 | -0,30% | 10,00 |
| 06.10.2025 | 72,29 | 72,39 | 71,60 | 72,00 | -0,12% | 25,00 |
| 03.10.2025 | 71,90 | 72,14 | 71,63 | 72,09 | 0,53% | - |
| 02.10.2025 | 71,95 | 72,14 | 71,44 | 71,71 | -0,23% | - |
| 01.10.2025 | 71,46 | 71,90 | 70,85 | 71,88 | 0,54% | - |
| 30.09.2025 | 71,28 | 71,53 | 70,98 | 71,49 | 0,35% | - |
| 29.09.2025 | 71,33 | 71,49 | 71,02 | 71,24 | 0,27% | 7,00 |
| 26.09.2025 | 70,24 | 71,25 | 70,18 | 71,05 | 1,10% | 35,00 |
| 25.09.2025 | 70,65 | 70,70 | 69,89 | 70,28 | -0,46% | - |
| 24.09.2025 | 70,74 | 70,89 | 69,97 | 70,60 | -0,13% | - |
| 23.09.2025 | 70,70 | 71,20 | 70,62 | 70,69 | 0,00% | - |
| 22.09.2025 | 70,77 | 70,82 | 70,17 | 70,69 | -0,16% | 25,00 |
| 19.09.2025 | 70,80 | 70,83 | 70,38 | 70,80 | 0,04% | - |
| 18.09.2025 | 70,95 | 70,96 | 70,22 | 70,78 | 0,42% | - |
| 17.09.2025 | 70,39 | 70,55 | 69,89 | 70,48 | 0,18% | - |
| 16.09.2025 | 71,77 | 71,80 | 70,04 | 70,36 | -1,77% | 175,00 |
| 15.09.2025 | 71,13 | 71,66 | 71,12 | 71,62 | 0,77% | 2,00 |
| 12.09.2025 | 71,07 | 71,18 | 70,71 | 71,07 | -0,01% | - |
| 11.09.2025 | 71,27 | 71,27 | 70,52 | 71,08 | 0,66% | - |
| 10.09.2025 | 71,13 | 71,13 | 70,26 | 70,62 | 0,48% | 125,00 |
| 09.09.2025 | 69,83 | 70,39 | 69,69 | 70,28 | 0,53% | - |
| 08.09.2025 | 70,02 | 70,13 | 69,70 | 69,91 | 0,05% | - |
| 05.09.2025 | 70,22 | 70,72 | 69,45 | 69,87 | -0,49% | - |
| 04.09.2025 | 69,43 | 70,27 | 69,30 | 70,22 | 1,27% | - |
| 03.09.2025 | 69,36 | 69,44 | 68,69 | 69,34 | -0,10% | - |
| 02.09.2025 | 70,30 | 70,44 | 69,03 | 69,41 | -1,41% | 150,00 |
| 01.09.2025 | 70,38 | 70,48 | 70,01 | 70,40 | 0,13% | - |
| 29.08.2025 | 70,73 | 70,87 | 69,81 | 70,31 | -0,64% | 665,00 |
| 28.08.2025 | 71,03 | 71,28 | 70,56 | 70,76 | -0,20% | 15,00 |
| 27.08.2025 | 71,42 | 71,61 | 70,73 | 70,90 | -0,83% | - |
| 26.08.2025 | 71,47 | 72,08 | 70,85 | 71,49 | -0,85% | - |
| 25.08.2025 | 72,39 | 72,63 | 72,09 | 72,11 | -0,78% | 96,00 |
| 22.08.2025 | 72,27 | 72,81 | 70,90 | 72,68 | 0,60% | 13,00 |
| 21.08.2025 | 72,03 | 72,30 | 71,74 | 72,24 | 0,21% | - |
| 20.08.2025 | 71,61 | 72,12 | 71,06 | 72,09 | 0,97% | - |
| 19.08.2025 | 71,39 | 71,86 | 71,18 | 71,40 | -0,01% | 65,00 |
| 18.08.2025 | 71,45 | 71,72 | 71,03 | 71,40 | -0,08% | 308,00 |
| 15.08.2025 | 72,05 | 72,30 | 71,35 | 71,46 | -0,85% | 144,00 |
| 14.08.2025 | 71,31 | 72,18 | 70,93 | 72,07 | 1,05% | - |
| 13.08.2025 | 71,23 | 71,41 | 71,07 | 71,32 | 0,15% | - |
| 12.08.2025 | 71,02 | 71,37 | 70,94 | 71,22 | 0,30% | 11,00 |
| 11.08.2025 | 70,76 | 71,17 | 70,68 | 71,01 | 0,30% | 10,00 |
| 08.08.2025 | 70,30 | 70,81 | 70,15 | 70,80 | 0,82% | - |
| 07.08.2025 | 69,43 | 70,46 | 69,42 | 70,22 | 0,86% | 400,00 |
| 06.08.2025 | 68,95 | 69,67 | 68,95 | 69,62 | 0,96% | 290,00 |
| 05.08.2025 | 68,83 | 69,45 | 68,77 | 68,96 | 0,06% | - |
| 04.08.2025 | 67,82 | 68,92 | 67,61 | 68,92 | 2,03% | 74,00 |
| 01.08.2025 | 69,22 | 69,22 | 66,95 | 67,55 | -2,38% | 55,00 |
| 31.07.2025 | 69,99 | 70,01 | 69,05 | 69,20 | -0,82% | - |
| 30.07.2025 | 69,94 | 70,01 | 69,18 | 69,78 | -0,21% | 140,00 |
| 29.07.2025 | 69,31 | 70,22 | 69,31 | 69,92 | 1,00% | - |
| 28.07.2025 | 69,71 | 70,43 | 69,08 | 69,23 | -0,57% | - |
| 25.07.2025 | 69,55 | 69,64 | 69,00 | 69,63 | 0,50% | - |
| 24.07.2025 | 69,22 | 69,93 | 69,21 | 69,28 | -0,62% | 93,00 |
| 23.07.2025 | 68,77 | 70,00 | 68,60 | 69,71 | 2,06% | - |
| 22.07.2025 | 68,58 | 68,61 | 67,89 | 68,31 | -0,12% | 43,00 |
| 21.07.2025 | 68,34 | 68,74 | 68,06 | 68,39 | 0,33% | - |
| 18.07.2025 | 68,27 | 68,63 | 68,10 | 68,16 | -0,37% | 50,00 |