Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
92,020€
-1,05%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 93,85 | 93,85 | 91,30 | 92,03 | -1,04% | - |
| 08.09.2026 | 93,85 | 93,85 | 92,43 | 93,00 | -0,79% | 26,00 |
| 07.09.2026 | 93,77 | 94,10 | 93,34 | 93,74 | -0,06% | - |
| 04.09.2026 | 94,01 | 94,21 | 93,15 | 93,80 | -0,09% | - |
| 03.09.2026 | 91,40 | 93,97 | 91,40 | 93,88 | 1,29% | - |
| 02.09.2026 | 91,40 | 92,82 | 91,40 | 92,68 | 0,62% | - |
| 01.09.2026 | 91,39 | 92,78 | 91,39 | 92,10 | 0,87% | - |
| 31.08.2026 | 93,01 | 94,41 | 91,21 | 91,31 | -1,62% | - |
| 28.08.2026 | 92,09 | 93,06 | 92,09 | 92,81 | 0,84% | - |
| 27.08.2026 | 93,02 | 93,49 | 91,85 | 92,04 | -1,09% | - |
| 26.08.2026 | 92,74 | 93,39 | 92,66 | 93,05 | 0,36% | - |
| 25.08.2026 | 92,73 | 93,18 | 92,31 | 92,72 | 0,02% | - |
| 24.08.2026 | 91,98 | 93,67 | 91,40 | 92,70 | 0,79% | 8,00 |
| 21.08.2026 | 91,14 | 92,30 | 91,14 | 91,97 | 0,86% | - |
| 20.08.2026 | 91,45 | 91,70 | 90,96 | 91,19 | -0,29% | - |
| 19.08.2026 | 92,70 | 92,70 | 91,39 | 91,46 | -1,37% | - |
| 18.08.2026 | 93,58 | 93,58 | 92,53 | 92,73 | -0,42% | - |
| 17.08.2026 | 93,57 | 93,90 | 93,09 | 93,12 | -0,48% | - |
| 14.08.2026 | 93,48 | 93,70 | 93,06 | 93,57 | 0,11% | - |
| 13.08.2026 | 93,36 | 94,20 | 93,16 | 93,47 | 0,14% | - |
| 12.08.2026 | 92,72 | 93,40 | 92,71 | 93,34 | 0,69% | - |
| 11.08.2026 | 93,21 | 93,39 | 92,69 | 92,70 | -0,69% | - |
| 10.08.2026 | 93,43 | 93,46 | 92,88 | 93,34 | -0,11% | - |
| 07.08.2026 | 93,16 | 94,08 | 92,86 | 93,45 | 0,30% | - |
| 06.08.2026 | 93,11 | 93,98 | 93,10 | 93,17 | 0,02% | - |
| 05.08.2026 | 93,22 | 93,65 | 92,31 | 93,15 | -0,16% | - |
| 04.08.2026 | 93,17 | 93,66 | 92,64 | 93,30 | 0,45% | 40,00 |
| 03.08.2026 | 91,87 | 93,05 | 91,87 | 92,88 | 1,02% | 25,00 |
| 31.07.2026 | 89,81 | 92,66 | 89,81 | 91,94 | 0,17% | - |
| 30.07.2026 | 89,75 | 92,11 | 89,75 | 91,79 | 1,96% | - |
| 29.07.2026 | 91,04 | 91,37 | 89,89 | 90,02 | -1,20% | 100,00 |
| 28.07.2026 | 91,52 | 91,52 | 90,40 | 91,11 | -0,18% | - |
| 27.07.2026 | 91,18 | 94,12 | 90,94 | 91,27 | 1,09% | - |
| 24.07.2026 | 89,07 | 90,59 | 88,84 | 90,29 | 1,33% | - |
| 23.07.2026 | 90,65 | 91,06 | 88,94 | 89,10 | -1,69% | 20,00 |
| 22.07.2026 | 88,78 | 91,06 | 88,78 | 90,63 | 0,71% | - |
| 21.07.2026 | 88,74 | 90,18 | 88,74 | 90,00 | 1,36% | - |
| 20.07.2026 | 89,27 | 89,74 | 88,66 | 88,79 | -0,42% | - |
| 17.07.2026 | 89,64 | 89,65 | 88,41 | 89,16 | -0,77% | - |
| 16.07.2026 | 89,88 | 90,20 | 89,21 | 89,85 | 0,11% | - |
| 15.07.2026 | 89,37 | 90,14 | 88,91 | 89,76 | 0,54% | - |
| 14.07.2026 | 88,60 | 89,82 | 87,56 | 89,27 | 0,78% | - |
| 13.07.2026 | 89,17 | 89,55 | 87,50 | 88,58 | -0,70% | 12,00 |
| 10.07.2026 | 88,71 | 89,32 | 88,41 | 89,20 | 0,86% | - |
| 09.07.2026 | 87,79 | 89,58 | 86,62 | 88,44 | 0,72% | - |
| 08.07.2026 | 89,37 | 89,38 | 86,92 | 87,81 | -1,99% | - |
| 07.07.2026 | 89,70 | 90,11 | 89,00 | 89,59 | -0,12% | - |
| 06.07.2026 | 88,87 | 89,73 | 88,50 | 89,70 | 0,95% | - |
| 03.07.2026 | 88,41 | 88,97 | 88,32 | 88,86 | 0,69% | - |
| 02.07.2026 | 87,17 | 88,80 | 86,88 | 88,26 | 1,43% | - |
| 01.07.2026 | 85,86 | 87,25 | 85,86 | 87,01 | 0,52% | - |
| 30.06.2026 | 85,86 | 86,89 | 85,83 | 86,56 | 0,73% | - |
| 29.06.2026 | 86,39 | 86,44 | 85,56 | 85,93 | 0,22% | - |
| 26.06.2026 | 86,39 | 86,39 | 85,18 | 85,75 | -0,73% | 95,00 |
| 25.06.2026 | 85,53 | 86,67 | 85,53 | 86,38 | 1,13% | - |
| 24.06.2026 | 86,50 | 86,83 | 85,40 | 85,41 | -1,26% | - |
| 23.06.2026 | 86,99 | 86,99 | 85,90 | 86,50 | -0,57% | - |
| 22.06.2026 | 85,87 | 87,25 | 85,81 | 87,00 | 1,30% | - |
| 19.06.2026 | 86,05 | 86,26 | 85,52 | 85,88 | -0,31% | - |
| 18.06.2026 | 85,65 | 86,22 | 85,54 | 86,15 | 0,25% | - |
| 17.06.2026 | 85,07 | 86,25 | 85,07 | 85,93 | 0,89% | - |
| 16.06.2026 | 83,88 | 85,33 | 83,88 | 85,18 | 1,50% | - |
| 15.06.2026 | 82,83 | 84,84 | 82,83 | 83,92 | 1,30% | - |
| 12.06.2026 | 81,51 | 82,93 | 80,91 | 82,84 | 1,86% | - |
| 11.06.2026 | 79,75 | 81,43 | 79,75 | 81,33 | 1,98% | - |
| 10.06.2026 | 81,03 | 81,03 | 79,20 | 79,75 | -1,57% | - |
| 09.06.2026 | 80,34 | 81,68 | 79,97 | 81,02 | 0,71% | - |
| 08.06.2026 | 80,42 | 81,24 | 80,17 | 80,45 | 0,45% | - |
| 05.06.2026 | 81,04 | 81,76 | 80,07 | 80,09 | -1,30% | 46,00 |
| 04.06.2026 | 81,56 | 81,56 | 79,91 | 81,14 | 0,83% | - |
| 03.06.2026 | 81,56 | 81,88 | 80,40 | 80,47 | -1,45% | - |
| 02.06.2026 | 81,47 | 82,31 | 81,45 | 81,65 | 0,07% | - |
| 01.06.2026 | 81,92 | 82,87 | 80,73 | 81,59 | -0,48% | - |
| 29.05.2026 | 81,46 | 82,39 | 81,46 | 81,99 | 0,52% | - |
| 28.05.2026 | 82,74 | 82,76 | 81,23 | 81,56 | -1,56% | - |
| 27.05.2026 | 82,73 | 83,27 | 82,66 | 82,85 | 0,28% | - |
| 26.05.2026 | 83,43 | 83,43 | 82,56 | 82,62 | -1,01% | - |
| 25.05.2026 | 81,81 | 83,63 | 81,81 | 83,46 | 1,93% | - |
| 22.05.2026 | 82,06 | 82,27 | 81,64 | 81,88 | -0,30% | - |
| 21.05.2026 | 81,58 | 82,38 | 80,88 | 82,13 | 0,60% | - |
| 20.05.2026 | 79,74 | 81,78 | 79,47 | 81,64 | 2,11% | - |
| 19.05.2026 | 80,21 | 80,82 | 79,70 | 79,95 | -0,26% | - |
| 18.05.2026 | 78,97 | 80,33 | 77,90 | 80,15 | 1,39% | - |
| 15.05.2026 | 79,73 | 79,73 | 78,55 | 79,05 | -0,95% | - |
| 14.05.2026 | 79,54 | 80,10 | 79,23 | 79,81 | 0,24% | - |
| 13.05.2026 | 78,82 | 79,63 | 78,51 | 79,62 | 1,14% | - |
| 12.05.2026 | 79,40 | 79,40 | 78,11 | 78,72 | -1,07% | 27,00 |
| 11.05.2026 | 79,74 | 79,94 | 78,92 | 79,57 | -0,16% | - |
| 08.05.2026 | 78,97 | 79,89 | 78,89 | 79,70 | 0,45% | - |
| 07.05.2026 | 80,85 | 81,35 | 79,16 | 79,35 | -1,67% | - |
| 06.05.2026 | 78,63 | 81,65 | 78,63 | 80,69 | 2,57% | - |
| 05.05.2026 | 78,40 | 78,87 | 77,71 | 78,67 | 0,47% | 26,00 |
| 04.05.2026 | 79,91 | 80,21 | 78,30 | 78,31 | -2,02% | - |
| 30.04.2026 | 78,80 | 79,94 | 78,18 | 79,92 | 1,37% | - |
| 29.04.2026 | 79,27 | 79,76 | 78,59 | 78,84 | -0,55% | - |
| 28.04.2026 | 79,13 | 79,77 | 78,87 | 79,28 | 0,08% | - |
| 27.04.2026 | 79,23 | 79,61 | 78,84 | 79,22 | 0,35% | - |
| 24.04.2026 | 79,20 | 79,54 | 78,47 | 78,94 | -0,31% | - |
| 23.04.2026 | 80,30 | 80,30 | 78,58 | 79,19 | -1,25% | - |
| 22.04.2026 | 80,23 | 81,51 | 80,03 | 80,19 | -0,64% | - |