Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
87,105€
-0,03%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 87,15 | 87,24 | 87,02 | 87,07 | -0,07% | - |
| 20.10.2026 | 86,67 | 87,57 | 86,08 | 87,13 | 0,61% | - |
| 19.10.2026 | 88,08 | 88,17 | 86,54 | 86,60 | -1,15% | - |
| 16.10.2026 | 88,19 | 88,81 | 87,53 | 87,61 | -0,48% | - |
| 15.10.2026 | 87,82 | 88,61 | 87,52 | 88,04 | 0,49% | - |
| 14.10.2026 | 88,33 | 88,92 | 87,49 | 87,61 | -0,73% | - |
| 13.10.2026 | 87,65 | 88,98 | 87,64 | 88,25 | 0,56% | - |
| 12.10.2026 | 87,34 | 88,06 | 87,14 | 87,76 | 0,58% | - |
| 09.10.2026 | 87,12 | 87,43 | 86,63 | 87,25 | 0,34% | - |
| 08.10.2026 | 87,44 | 87,49 | 85,80 | 86,96 | -0,62% | 200,00 |
| 07.10.2026 | 89,10 | 89,18 | 87,02 | 87,50 | -1,96% | - |
| 06.10.2026 | 88,80 | 90,03 | 88,75 | 89,25 | 0,41% | - |
| 05.10.2026 | 88,07 | 88,99 | 87,49 | 88,89 | 0,73% | - |
| 02.10.2026 | 87,77 | 88,30 | 86,68 | 88,24 | 0,60% | - |
| 01.10.2026 | 89,46 | 89,58 | 87,22 | 87,71 | -2,03% | - |
| 30.09.2026 | 91,32 | 91,45 | 89,53 | 89,53 | -1,49% | - |
| 29.09.2026 | 91,46 | 91,84 | 90,54 | 90,88 | -0,65% | - |
| 28.09.2026 | 91,52 | 91,92 | 90,81 | 91,47 | -0,19% | - |
| 25.09.2026 | 90,56 | 91,76 | 90,44 | 91,64 | 1,15% | - |
| 24.09.2026 | 90,13 | 90,77 | 89,84 | 90,59 | 0,42% | - |
| 23.09.2026 | 91,87 | 91,93 | 90,17 | 90,22 | -1,78% | - |
| 22.09.2026 | 92,65 | 92,78 | 90,96 | 91,85 | -1,04% | - |
| 21.09.2026 | 91,42 | 92,84 | 91,37 | 92,82 | 1,87% | 50,00 |
| 18.09.2026 | 92,74 | 93,14 | 90,96 | 91,11 | -1,80% | - |
| 17.09.2026 | 92,22 | 92,99 | 91,77 | 92,78 | 1,30% | - |
| 16.09.2026 | 91,68 | 92,26 | 91,29 | 91,59 | -0,02% | - |
| 15.09.2026 | 92,54 | 92,54 | 90,62 | 91,60 | -0,83% | - |
| 14.09.2026 | 92,73 | 93,29 | 91,30 | 92,37 | -0,37% | - |
| 11.09.2026 | 92,03 | 93,10 | 91,64 | 92,71 | 1,26% | - |
| 10.09.2026 | 92,01 | 92,73 | 91,51 | 91,56 | -0,51% | - |
| 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% | - |