Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
71,720€
0,52%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 71,35 | 71,92 | 70,85 | 71,81 | 0,48% | 989,00 |
| 30.09.2025 | 71,26 | 71,49 | 70,98 | 71,47 | 0,35% | 560,00 |
| 29.09.2025 | 71,34 | 71,49 | 71,04 | 71,22 | 0,18% | 238,00 |
| 26.09.2025 | 70,25 | 71,25 | 70,22 | 71,09 | 1,20% | 6.122,00 |
| 25.09.2025 | 70,73 | 70,73 | 69,85 | 70,25 | -0,47% | 735,00 |
| 24.09.2025 | 70,87 | 70,91 | 69,97 | 70,59 | -0,11% | 30,00 |
| 23.09.2025 | 70,58 | 71,20 | 70,54 | 70,67 | 0,15% | 336,00 |
| 22.09.2025 | 70,71 | 70,73 | 70,17 | 70,56 | -0,25% | - |
| 19.09.2025 | 70,61 | 70,84 | 70,38 | 70,74 | -0,04% | - |
| 18.09.2025 | 70,34 | 70,78 | 70,22 | 70,76 | 0,55% | 3.456,00 |
| 17.09.2025 | 70,17 | 70,55 | 69,89 | 70,37 | 0,16% | 165,00 |
| 16.09.2025 | 71,59 | 71,65 | 70,04 | 70,26 | -1,78% | - |
| 15.09.2025 | 71,19 | 71,66 | 71,09 | 71,53 | 0,42% | 3.720,00 |
| 12.09.2025 | 71,05 | 71,24 | 70,71 | 71,23 | 0,13% | 344,00 |
| 11.09.2025 | 70,57 | 71,14 | 70,48 | 71,14 | 0,84% | 1.797,00 |
| 10.09.2025 | 70,40 | 70,80 | 70,23 | 70,55 | 0,26% | 4.272,00 |
| 09.09.2025 | 69,79 | 70,43 | 69,76 | 70,37 | 0,59% | - |
| 08.09.2025 | 69,81 | 70,13 | 69,70 | 69,96 | 0,25% | 94,00 |
| 05.09.2025 | 70,33 | 70,41 | 69,43 | 69,78 | -0,70% | 312,00 |
| 04.09.2025 | 69,39 | 70,30 | 69,29 | 70,27 | 1,39% | 294,00 |
| 03.09.2025 | 69,34 | 69,44 | 68,69 | 69,31 | -0,37% | 866,00 |
| 02.09.2025 | 70,28 | 70,56 | 69,03 | 69,57 | -1,19% | 1.200,00 |
| 01.09.2025 | 70,32 | 70,62 | 70,04 | 70,41 | 0,16% | 505,00 |
| 29.08.2025 | 70,68 | 70,92 | 69,81 | 70,30 | -0,62% | 7.755,00 |
| 28.08.2025 | 71,03 | 71,28 | 70,52 | 70,73 | -0,22% | 405,00 |
| 27.08.2025 | 71,51 | 71,67 | 70,74 | 70,89 | -0,81% | 42.000,00 |
| 26.08.2025 | 72,03 | 72,06 | 70,85 | 71,47 | -0,92% | 2.100,00 |
| 25.08.2025 | 72,56 | 72,58 | 72,07 | 72,13 | -0,71% | 4.860,00 |
| 22.08.2025 | 72,08 | 72,83 | 72,02 | 72,64 | 0,59% | 755,00 |
| 21.08.2025 | 72,10 | 72,28 | 71,74 | 72,22 | 0,21% | 744,00 |
| 20.08.2025 | 71,50 | 72,12 | 71,44 | 72,07 | 0,88% | 2.454,00 |
| 19.08.2025 | 71,37 | 71,86 | 71,35 | 71,44 | 0,13% | 3.640,00 |
| 18.08.2025 | 71,72 | 71,72 | 70,96 | 71,35 | -0,36% | 5.080,00 |
| 15.08.2025 | 72,15 | 72,30 | 71,42 | 71,60 | -0,69% | 138,00 |
| 14.08.2025 | 71,09 | 72,13 | 70,93 | 72,10 | 1,08% | 98,00 |
| 13.08.2025 | 71,32 | 71,41 | 71,07 | 71,33 | 0,30% | - |
| 12.08.2025 | 71,07 | 71,34 | 70,91 | 71,12 | 0,16% | - |
| 11.08.2025 | 70,84 | 71,17 | 70,68 | 71,01 | 0,33% | 4.125,00 |
| 08.08.2025 | 70,26 | 70,85 | 70,16 | 70,77 | 0,70% | 9.757,00 |
| 07.08.2025 | 69,66 | 70,46 | 69,66 | 70,28 | 0,97% | 5.600,00 |
| 06.08.2025 | 69,12 | 69,70 | 69,08 | 69,61 | 0,95% | 7.146,00 |
| 05.08.2025 | 68,96 | 69,45 | 68,77 | 68,95 | 0,11% | - |
| 04.08.2025 | 67,79 | 68,89 | 67,61 | 68,88 | 1,98% | 2.050,00 |
| 01.08.2025 | 68,89 | 68,98 | 66,94 | 67,54 | -2,30% | 2.084,00 |
| 31.07.2025 | 69,84 | 70,13 | 68,95 | 69,13 | -0,94% | 519,00 |
| 30.07.2025 | 69,75 | 69,93 | 69,11 | 69,79 | -0,21% | - |
| 29.07.2025 | 69,34 | 70,22 | 69,33 | 69,93 | 1,05% | 5.720,00 |
| 28.07.2025 | 69,95 | 70,06 | 69,05 | 69,20 | -0,57% | 1.545,00 |
| 25.07.2025 | 69,43 | 69,67 | 69,00 | 69,60 | 0,42% | 2.295,00 |
| 24.07.2025 | 69,63 | 70,06 | 69,27 | 69,31 | -0,37% | 864,00 |
| 23.07.2025 | 68,71 | 70,61 | 68,60 | 69,56 | 1,82% | 1.962,00 |
| 22.07.2025 | 68,40 | 68,61 | 67,90 | 68,32 | -0,08% | - |
| 21.07.2025 | 68,25 | 68,73 | 68,15 | 68,37 | 0,25% | 175,00 |
| 18.07.2025 | 68,48 | 68,60 | 68,10 | 68,20 | -0,31% | 3.500,00 |
| 17.07.2025 | 68,14 | 68,48 | 67,87 | 68,41 | 0,62% | 140,00 |
| 16.07.2025 | 67,63 | 68,23 | 67,42 | 67,99 | 0,50% | 1.470,00 |
| 15.07.2025 | 68,16 | 68,29 | 67,60 | 67,65 | -0,65% | 6.120,00 |
| 14.07.2025 | 67,34 | 68,17 | 66,87 | 68,09 | 0,57% | 8.056,00 |
| 11.07.2025 | 68,44 | 68,49 | 67,49 | 67,71 | -1,20% | 154,00 |
| 10.07.2025 | 68,50 | 68,76 | 68,35 | 68,53 | -0,04% | 675,00 |
| 09.07.2025 | 67,67 | 68,57 | 67,63 | 68,55 | 1,00% | 150,00 |
| 08.07.2025 | 67,41 | 67,97 | 67,35 | 67,87 | 0,87% | 98,00 |
| 07.07.2025 | 66,64 | 67,51 | 66,64 | 67,29 | 1,32% | 328,00 |
| 04.07.2025 | 67,12 | 67,26 | 66,38 | 66,41 | -1,31% | - |
| 03.07.2025 | 66,52 | 67,40 | 66,47 | 67,29 | 1,18% | 96,00 |
| 02.07.2025 | 66,87 | 67,27 | 66,15 | 66,51 | -0,23% | - |
| 01.07.2025 | 67,16 | 67,32 | 66,30 | 66,66 | -0,65% | 23.870,00 |
| 30.06.2025 | 67,57 | 67,80 | 67,00 | 67,09 | -0,67% | 5.680,00 |
| 27.06.2025 | 66,97 | 67,63 | 66,89 | 67,54 | 0,93% | 2.494,00 |
| 26.06.2025 | 66,80 | 67,15 | 66,68 | 66,92 | 0,25% | - |
| 25.06.2025 | 67,10 | 67,24 | 66,52 | 66,76 | -0,58% | - |
| 24.06.2025 | 66,40 | 67,21 | 66,39 | 67,15 | 1,99% | 7.050,00 |
| 23.06.2025 | 65,95 | 66,08 | 65,13 | 65,84 | -0,21% | - |
| 20.06.2025 | 66,08 | 66,57 | 65,90 | 65,98 | 0,27% | 44.496,00 |
| 19.06.2025 | 66,15 | 66,18 | 65,51 | 65,80 | -1,18% | - |
| 18.06.2025 | 66,31 | 66,70 | 66,21 | 66,58 | 0,47% | - |
| 17.06.2025 | 67,00 | 67,06 | 66,21 | 66,27 | -1,49% | 14.400,00 |
| 16.06.2025 | 66,44 | 67,49 | 66,41 | 67,27 | 1,18% | 11.896,00 |
| 13.06.2025 | 66,54 | 66,74 | 66,13 | 66,49 | -1,31% | 336,00 |
| 12.06.2025 | 67,35 | 67,52 | 66,73 | 67,37 | -0,22% | 9.568,00 |
| 11.06.2025 | 67,66 | 68,08 | 67,43 | 67,52 | -0,27% | - |
| 10.06.2025 | 68,78 | 68,87 | 67,65 | 67,71 | -1,49% | 336,00 |
| 09.06.2025 | 68,72 | 69,06 | 68,59 | 68,73 | -0,17% | - |
| 06.06.2025 | 68,24 | 69,06 | 68,10 | 68,85 | 1,29% | 6.300,00 |
| 05.06.2025 | 68,04 | 68,45 | 67,74 | 67,97 | -0,20% | - |
| 04.06.2025 | 68,40 | 68,54 | 67,89 | 68,10 | -0,32% | 322,00 |
| 03.06.2025 | 68,05 | 68,37 | 67,46 | 68,32 | 0,11% | - |
| 02.06.2025 | 67,83 | 68,26 | 67,57 | 68,25 | 0,23% | 686,00 |
| 30.05.2025 | 68,11 | 68,54 | 67,63 | 68,09 | 0,00% | 4.511,00 |
| 29.05.2025 | 68,39 | 68,59 | 67,79 | 68,09 | 0,30% | 1.566,00 |
| 28.05.2025 | 68,36 | 68,51 | 67,71 | 67,89 | -0,68% | 13.690,00 |
| 27.05.2025 | 68,27 | 68,62 | 68,10 | 68,35 | -0,30% | 143,00 |
| 26.05.2025 | 68,17 | 68,63 | 68,10 | 68,56 | 1,33% | - |
| 23.05.2025 | 68,30 | 68,67 | 66,35 | 67,66 | -1,06% | - |
| 22.05.2025 | 68,19 | 68,58 | 67,89 | 68,38 | 0,29% | 705,00 |
| 21.05.2025 | 68,58 | 68,80 | 68,09 | 68,18 | -0,84% | - |
| 20.05.2025 | 68,59 | 68,86 | 68,36 | 68,76 | -0,03% | 135,00 |
| 19.05.2025 | 67,90 | 68,78 | 67,74 | 68,78 | 0,56% | 656,00 |
| 16.05.2025 | 67,91 | 68,40 | 67,77 | 68,40 | 0,60% | 280,00 |
| 15.05.2025 | 67,37 | 68,06 | 67,07 | 67,99 | 0,56% | 23.500,00 |