Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
81,920€
0,44%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |