Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
72,935€
-0,24%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 73,21 | 73,33 | 72,79 | 73,00 | -0,30% | - |
| 03.12.2025 | 73,77 | 73,82 | 72,82 | 73,22 | -0,66% | 410,00 |
| 02.12.2025 | 73,17 | 73,82 | 73,09 | 73,70 | 0,77% | 1.080,00 |
| 01.12.2025 | 73,26 | 73,47 | 72,76 | 73,14 | -0,60% | 416,00 |
| 28.11.2025 | 73,51 | 73,63 | 73,18 | 73,58 | 0,18% | - |
| 27.11.2025 | 72,94 | 73,46 | 72,84 | 73,45 | 0,68% | - |
| 26.11.2025 | 72,02 | 73,14 | 71,91 | 72,95 | 1,14% | - |
| 25.11.2025 | 70,92 | 72,14 | 70,71 | 72,13 | 1,86% | 1.890,00 |
| 24.11.2025 | 70,99 | 71,35 | 70,59 | 70,82 | -0,19% | - |
| 21.11.2025 | 69,93 | 71,16 | 69,66 | 70,95 | 1,85% | 6.160,00 |
| 20.11.2025 | 70,99 | 71,31 | 69,60 | 69,66 | -1,45% | 280,00 |
| 19.11.2025 | 70,58 | 70,95 | 70,09 | 70,69 | 0,10% | - |
| 18.11.2025 | 71,15 | 71,15 | 70,16 | 70,62 | -1,23% | 3.120,00 |
| 17.11.2025 | 72,80 | 73,04 | 71,34 | 71,50 | -1,62% | 520,00 |
| 14.11.2025 | 73,57 | 73,60 | 72,15 | 72,67 | -1,01% | - |
| 13.11.2025 | 74,31 | 74,55 | 73,30 | 73,41 | -1,08% | - |
| 12.11.2025 | 73,81 | 74,44 | 73,77 | 74,21 | 0,41% | - |
| 11.11.2025 | 73,28 | 74,02 | 73,01 | 73,91 | 0,73% | 893,00 |
| 10.11.2025 | 72,45 | 73,42 | 72,22 | 73,38 | 1,49% | 2.109,00 |
| 07.11.2025 | 72,38 | 72,41 | 71,35 | 72,30 | -0,12% | 1.964,00 |
| 06.11.2025 | 72,43 | 72,67 | 72,08 | 72,39 | -0,40% | 4.653,00 |
| 05.11.2025 | 71,80 | 72,73 | 71,57 | 72,68 | 1,27% | 99,00 |
| 04.11.2025 | 71,87 | 72,16 | 70,76 | 71,77 | -0,71% | 672,00 |
| 03.11.2025 | 72,30 | 72,48 | 71,95 | 72,28 | 0,24% | 240,00 |
| 31.10.2025 | 72,23 | 72,62 | 71,60 | 72,11 | -0,63% | 75,00 |
| 30.10.2025 | 72,23 | 72,83 | 71,80 | 72,57 | 0,54% | - |
| 29.10.2025 | 72,20 | 72,54 | 71,95 | 72,18 | 0,02% | - |
| 28.10.2025 | 71,66 | 72,22 | 71,65 | 72,16 | 0,68% | 2.691,00 |
| 27.10.2025 | 71,17 | 71,81 | 71,09 | 71,68 | 1,01% | 3.500,00 |
| 24.10.2025 | 70,69 | 71,13 | 70,49 | 70,96 | 0,47% | - |
| 23.10.2025 | 70,39 | 70,95 | 70,34 | 70,63 | 0,44% | 7.200,00 |
| 22.10.2025 | 69,91 | 70,59 | 69,84 | 70,32 | 0,59% | 2.830,00 |
| 21.10.2025 | 69,82 | 70,27 | 69,82 | 69,90 | 0,10% | 690,00 |
| 20.10.2025 | 69,55 | 70,00 | 69,37 | 69,83 | 0,56% | 2.673,00 |
| 17.10.2025 | 70,48 | 70,51 | 68,77 | 69,44 | -1,67% | 1.563,00 |
| 16.10.2025 | 71,03 | 71,41 | 70,17 | 70,62 | -0,51% | - |
| 15.10.2025 | 71,80 | 71,80 | 70,62 | 70,99 | -1,20% | - |
| 14.10.2025 | 71,13 | 71,95 | 70,67 | 71,85 | 0,43% | 12.320,00 |
| 13.10.2025 | 71,29 | 71,62 | 71,12 | 71,54 | 1,10% | 43.530,00 |
| 10.10.2025 | 71,88 | 72,14 | 70,73 | 70,76 | -1,27% | 14.340,00 |
| 09.10.2025 | 72,45 | 72,49 | 71,57 | 71,67 | -1,39% | 5.436,00 |
| 08.10.2025 | 71,98 | 72,95 | 71,83 | 72,68 | 1,51% | 1.880,00 |
| 07.10.2025 | 71,99 | 72,22 | 71,60 | 71,60 | -0,48% | 3.500,00 |
| 06.10.2025 | 72,21 | 72,39 | 71,60 | 71,95 | -0,11% | - |
| 03.10.2025 | 71,64 | 72,14 | 71,60 | 72,03 | 0,54% | 12.320,00 |
| 02.10.2025 | 71,98 | 72,12 | 71,40 | 71,64 | -0,24% | 1.900,00 |
| 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 |