Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
77,515€
-2,92%
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 |
|---|---|---|---|---|---|---|
| 27.02.2026 | 79,74 | 80,26 | 78,04 | 78,31 | -1,93% | - |
| 26.02.2026 | 79,22 | 80,06 | 78,98 | 79,85 | 0,75% | - |
| 25.02.2026 | 78,13 | 79,42 | 77,75 | 79,26 | 1,79% | - |
| 24.02.2026 | 77,77 | 78,11 | 77,04 | 77,86 | 0,48% | - |
| 23.02.2026 | 78,55 | 79,21 | 77,27 | 77,49 | -1,30% | 750,00 |
| 20.02.2026 | 77,40 | 78,60 | 77,40 | 78,51 | 1,49% | - |
| 19.02.2026 | 78,21 | 78,55 | 77,07 | 77,35 | -0,79% | - |
| 18.02.2026 | 77,19 | 78,52 | 77,17 | 77,97 | 1,06% | - |
| 17.02.2026 | 76,45 | 77,29 | 76,00 | 77,15 | 0,90% | - |
| 16.02.2026 | 75,66 | 76,94 | 75,65 | 76,47 | 1,01% | - |
| 13.02.2026 | 76,12 | 77,79 | 75,14 | 75,70 | -1,30% | - |
| 12.02.2026 | 77,79 | 78,26 | 76,26 | 76,70 | -1,45% | 50,00 |
| 11.02.2026 | 78,57 | 79,00 | 77,47 | 77,82 | -1,04% | - |
| 10.02.2026 | 79,59 | 79,67 | 78,39 | 78,64 | -1,27% | - |
| 09.02.2026 | 79,86 | 79,92 | 78,05 | 79,65 | 0,09% | - |
| 06.02.2026 | 78,05 | 79,59 | 77,72 | 79,58 | 1,84% | - |
| 05.02.2026 | 79,72 | 80,35 | 77,98 | 78,15 | -1,99% | 6,00 |
| 04.02.2026 | 79,90 | 80,75 | 79,18 | 79,74 | -0,09% | - |
| 03.02.2026 | 81,02 | 81,48 | 79,38 | 79,81 | -1,43% | - |
| 02.02.2026 | 79,49 | 81,04 | 78,36 | 80,97 | 1,95% | - |
| 30.01.2026 | 79,50 | 79,72 | 78,89 | 79,42 | 0,11% | 500,00 |
| 29.01.2026 | 79,11 | 79,78 | 78,59 | 79,34 | 0,84% | - |
| 28.01.2026 | 79,11 | 79,58 | 78,25 | 78,68 | -0,49% | 18,00 |
| 27.01.2026 | 78,64 | 79,60 | 78,64 | 79,06 | 0,51% | - |
| 26.01.2026 | 78,31 | 78,80 | 77,97 | 78,66 | 0,45% | - |
| 23.01.2026 | 79,09 | 79,17 | 78,05 | 78,31 | -0,98% | 20,00 |
| 22.01.2026 | 79,34 | 79,55 | 78,80 | 79,08 | -0,05% | - |
| 21.01.2026 | 77,77 | 79,24 | 77,14 | 79,12 | 1,59% | 350,00 |
| 20.01.2026 | 78,97 | 79,27 | 77,77 | 77,89 | -1,36% | 25,00 |
| 19.01.2026 | 80,07 | 80,08 | 78,25 | 78,96 | -1,19% | - |
| 16.01.2026 | 79,44 | 79,99 | 79,39 | 79,91 | 0,60% | - |
| 15.01.2026 | 78,96 | 79,87 | 78,96 | 79,43 | 0,67% | - |
| 14.01.2026 | 78,78 | 78,96 | 78,54 | 78,91 | 0,04% | - |
| 13.01.2026 | 79,19 | 79,19 | 78,56 | 78,87 | -0,32% | - |
| 12.01.2026 | 78,77 | 79,13 | 77,69 | 79,13 | 0,39% | 27,00 |
| 09.01.2026 | 79,38 | 79,46 | 78,28 | 78,82 | -0,42% | - |
| 08.01.2026 | 78,55 | 79,16 | 77,89 | 79,15 | 0,88% | - |
| 07.01.2026 | 79,56 | 79,69 | 78,27 | 78,46 | -1,43% | - |
| 06.01.2026 | 79,78 | 80,34 | 79,48 | 79,60 | -0,23% | 40,00 |
| 05.01.2026 | 79,11 | 79,86 | 78,72 | 79,78 | 0,96% | - |
| 02.01.2026 | 77,77 | 79,16 | 77,77 | 79,02 | 0,80% | 95,00 |
| 30.12.2025 | 77,77 | 78,39 | 77,67 | 78,39 | 0,81% | - |
| 29.12.2025 | 77,81 | 78,22 | 77,62 | 77,76 | -0,10% | 1.557,00 |
| 23.12.2025 | 77,60 | 78,11 | 77,48 | 77,84 | 0,34% | - |
| 22.12.2025 | 77,57 | 77,67 | 77,29 | 77,58 | 0,18% | - |
| 19.12.2025 | 76,81 | 77,63 | 76,71 | 77,44 | 0,67% | - |
| 18.12.2025 | 76,17 | 77,01 | 75,57 | 76,92 | 1,26% | - |
| 17.12.2025 | 75,49 | 76,41 | 75,48 | 75,97 | 0,52% | 30,00 |
| 16.12.2025 | 74,76 | 75,82 | 74,75 | 75,58 | 0,14% | - |
| 15.12.2025 | 74,82 | 75,51 | 74,76 | 75,47 | 1,11% | - |
| 12.12.2025 | 75,12 | 75,75 | 74,29 | 74,65 | -0,60% | - |
| 11.12.2025 | 73,77 | 75,11 | 73,73 | 75,10 | 0,54% | - |
| 10.12.2025 | 73,71 | 74,71 | 73,71 | 74,69 | 1,22% | - |
| 09.12.2025 | 73,80 | 74,19 | 73,56 | 73,79 | 0,33% | 58,00 |
| 08.12.2025 | 73,57 | 73,66 | 73,10 | 73,55 | 0,34% | - |
| 05.12.2025 | 73,64 | 73,77 | 73,28 | 73,30 | 0,08% | - |
| 04.12.2025 | 73,40 | 73,47 | 72,79 | 73,24 | 0,09% | - |
| 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 |