Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
88,505€
0,79%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 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% | - |
| 21.04.2026 | 81,02 | 81,45 | 80,43 | 80,70 | -0,12% | - |
| 20.04.2026 | 81,17 | 81,25 | 80,12 | 80,80 | -0,36% | - |
| 17.04.2026 | 79,80 | 81,73 | 79,76 | 81,09 | 1,51% | 383,00 |
| 16.04.2026 | 80,13 | 80,70 | 79,62 | 79,88 | -0,36% | 13,00 |
| 15.04.2026 | 79,83 | 80,26 | 79,49 | 80,17 | 0,47% | - |
| 14.04.2026 | 79,04 | 79,94 | 78,85 | 79,80 | 1,18% | - |
| 13.04.2026 | 78,25 | 78,90 | 76,61 | 78,87 | 0,34% | - |
| 10.04.2026 | 78,07 | 78,93 | 77,83 | 78,60 | 1,06% | - |
| 09.04.2026 | 78,13 | 79,01 | 77,69 | 77,77 | -1,70% | - |
| 08.04.2026 | 75,64 | 80,06 | 75,64 | 79,12 | 5,68% | - |
| 07.04.2026 | 75,54 | 76,42 | 74,66 | 74,86 | -0,95% | - |
| 02.04.2026 | 73,70 | 75,87 | 73,51 | 75,58 | -0,28% | - |
| 01.04.2026 | 74,18 | 76,72 | 74,18 | 75,79 | 2,25% | - |
| 31.03.2026 | 72,38 | 74,37 | 72,38 | 74,12 | 2,43% | - |
| 30.03.2026 | 71,15 | 72,96 | 71,13 | 72,36 | 1,97% | - |
| 27.03.2026 | 72,06 | 72,97 | 70,91 | 70,96 | -1,70% | - |
| 26.03.2026 | 72,78 | 73,60 | 71,61 | 72,19 | -1,93% | - |
| 25.03.2026 | 73,20 | 73,95 | 72,31 | 73,61 | 0,66% | - |
| 24.03.2026 | 71,75 | 73,52 | 70,72 | 73,12 | 0,63% | - |
| 23.03.2026 | 70,80 | 73,35 | 69,29 | 72,66 | 2,37% | 17,00 |
| 20.03.2026 | 72,69 | 73,54 | 70,21 | 70,98 | -2,69% | - |
| 19.03.2026 | 73,29 | 73,86 | 72,05 | 72,95 | -0,40% | - |
| 18.03.2026 | 74,64 | 75,66 | 73,05 | 73,24 | -1,98% | 50,00 |
| 17.03.2026 | 73,99 | 74,89 | 73,14 | 74,72 | 1,02% | - |
| 16.03.2026 | 73,32 | 74,28 | 72,61 | 73,97 | 2,03% | - |
| 13.03.2026 | 73,02 | 73,99 | 72,42 | 72,50 | -0,75% | - |
| 12.03.2026 | 74,78 | 74,79 | 72,83 | 73,05 | -2,33% | - |
| 11.03.2026 | 74,65 | 75,16 | 74,22 | 74,79 | 0,19% | - |
| 10.03.2026 | 75,11 | 75,96 | 74,51 | 74,65 | -0,38% | - |
| 09.03.2026 | 74,07 | 75,47 | 70,95 | 74,94 | 1,14% | 135,00 |
| 06.03.2026 | 75,05 | 75,72 | 73,01 | 74,09 | -0,56% | - |
| 05.03.2026 | 75,91 | 76,56 | 74,34 | 74,51 | -1,91% | - |
| 04.03.2026 | 74,44 | 76,10 | 74,09 | 75,96 | 0,62% | - |
| 03.03.2026 | 77,78 | 77,78 | 73,65 | 75,49 | -2,77% | 25,00 |
| 02.03.2026 | 78,30 | 78,30 | 75,91 | 77,64 | -0,86% | - |
| 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% | - |