Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
71,840€
0,49%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 68,20 | 68,48 | 67,87 | 68,41 | 0,26% | 75,00 |
| 16.07.2025 | 67,37 | 68,30 | 67,36 | 68,23 | 0,98% | - |
| 15.07.2025 | 67,98 | 68,26 | 67,56 | 67,57 | -0,75% | - |
| 14.07.2025 | 67,65 | 68,17 | 66,54 | 68,08 | 0,57% | 152,00 |
| 11.07.2025 | 69,25 | 69,47 | 67,49 | 67,70 | -1,18% | - |
| 10.07.2025 | 69,10 | 69,35 | 68,35 | 68,51 | -0,08% | 15,00 |
| 09.07.2025 | 67,63 | 68,57 | 67,61 | 68,56 | 0,93% | 8,00 |
| 08.07.2025 | 67,26 | 68,00 | 67,25 | 67,93 | 1,02% | 2,00 |
| 07.07.2025 | 66,67 | 67,50 | 66,58 | 67,24 | 1,12% | 110,00 |
| 04.07.2025 | 67,14 | 67,18 | 66,41 | 66,50 | -1,20% | - |
| 03.07.2025 | 66,52 | 67,40 | 66,47 | 67,30 | 1,09% | - |
| 02.07.2025 | 66,63 | 67,26 | 66,16 | 66,58 | -0,11% | - |
| 01.07.2025 | 67,15 | 67,32 | 66,30 | 66,65 | -0,70% | - |
| 30.06.2025 | 67,71 | 67,72 | 67,01 | 67,12 | -0,63% | - |
| 27.06.2025 | 66,93 | 67,62 | 66,87 | 67,55 | 0,89% | - |
| 26.06.2025 | 66,72 | 67,15 | 66,68 | 66,95 | 0,29% | - |
| 25.06.2025 | 67,08 | 67,31 | 66,53 | 66,76 | -0,54% | - |
| 24.06.2025 | 66,33 | 67,20 | 66,28 | 67,12 | 2,08% | - |
| 23.06.2025 | 65,88 | 66,09 | 65,13 | 65,76 | -0,35% | 212,00 |
| 20.06.2025 | 65,59 | 66,55 | 65,59 | 65,99 | 0,40% | - |
| 19.06.2025 | 66,37 | 66,38 | 65,41 | 65,73 | -1,14% | - |
| 18.06.2025 | 64,16 | 67,34 | 64,16 | 66,49 | 0,50% | 300,00 |
| 17.06.2025 | 67,14 | 67,14 | 66,16 | 66,16 | -1,57% | - |
| 16.06.2025 | 66,40 | 67,43 | 66,40 | 67,21 | 1,17% | - |
| 13.06.2025 | 65,99 | 66,84 | 65,95 | 66,44 | -1,29% | 7,00 |
| 12.06.2025 | 67,43 | 67,52 | 66,72 | 67,31 | -0,30% | - |
| 11.06.2025 | 67,48 | 68,08 | 67,39 | 67,51 | -0,37% | - |
| 10.06.2025 | 68,86 | 68,86 | 67,65 | 67,76 | -1,40% | - |
| 09.06.2025 | 68,72 | 69,08 | 68,62 | 68,72 | -0,14% | - |
| 06.06.2025 | 68,34 | 69,06 | 68,15 | 68,82 | 1,23% | - |
| 05.06.2025 | 68,05 | 68,45 | 67,74 | 67,98 | -0,18% | - |
| 04.06.2025 | 68,42 | 68,79 | 67,91 | 68,10 | -0,23% | - |
| 03.06.2025 | 68,07 | 68,38 | 67,46 | 68,26 | -0,06% | - |
| 02.06.2025 | 67,90 | 68,33 | 67,56 | 68,30 | 0,21% | 40,00 |
| 30.05.2025 | 68,17 | 68,54 | 67,64 | 68,16 | 0,12% | - |
| 29.05.2025 | 68,88 | 68,92 | 67,63 | 68,08 | 0,24% | 50,00 |
| 28.05.2025 | 68,23 | 68,46 | 67,71 | 67,91 | -0,59% | - |
| 27.05.2025 | 68,44 | 68,62 | 68,10 | 68,32 | -0,50% | - |
| 26.05.2025 | 68,76 | 68,78 | 68,02 | 68,66 | 1,48% | 300,00 |
| 23.05.2025 | 68,49 | 68,67 | 66,34 | 67,66 | -1,10% | 150,00 |
| 22.05.2025 | 68,28 | 68,56 | 67,89 | 68,41 | 0,25% | - |
| 21.05.2025 | 68,78 | 68,80 | 68,15 | 68,24 | -0,81% | - |
| 20.05.2025 | 68,76 | 68,88 | 68,36 | 68,79 | 0,15% | 60,00 |
| 19.05.2025 | 68,19 | 68,69 | 67,74 | 68,69 | 0,46% | 150,00 |
| 16.05.2025 | 68,02 | 68,41 | 67,77 | 68,38 | 0,60% | 90,00 |
| 15.05.2025 | 67,37 | 68,06 | 66,99 | 67,97 | 0,50% | 300,00 |