Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
79,520€
2,08%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 78,17 | 79,63 | 77,66 | 79,63 | 1,97% | - |
| 05.02.2026 | 80,25 | 80,31 | 78,01 | 78,09 | -2,28% | 10.275,00 |
| 04.02.2026 | 80,40 | 80,74 | 79,32 | 79,91 | 0,07% | - |
| 03.02.2026 | 81,09 | 81,61 | 79,34 | 79,85 | -1,44% | 72,00 |
| 02.02.2026 | 78,69 | 81,11 | 78,61 | 81,02 | 1,96% | 3.875,00 |
| 30.01.2026 | 78,94 | 79,60 | 78,84 | 79,47 | 0,14% | - |
| 29.01.2026 | 78,98 | 79,80 | 78,58 | 79,36 | 0,85% | 360,00 |
| 28.01.2026 | 79,51 | 79,55 | 78,25 | 78,69 | -0,68% | - |
| 27.01.2026 | 78,70 | 79,60 | 78,67 | 79,22 | 0,74% | 1.081,00 |
| 26.01.2026 | 78,19 | 78,80 | 78,19 | 78,64 | 0,48% | 625,00 |
| 23.01.2026 | 78,97 | 79,06 | 78,05 | 78,27 | -0,89% | 19.571,00 |
| 22.01.2026 | 79,07 | 79,54 | 78,80 | 78,97 | 0,02% | - |
| 21.01.2026 | 78,20 | 79,18 | 77,13 | 78,96 | 1,29% | 1.856,00 |
| 20.01.2026 | 78,71 | 78,74 | 77,83 | 77,95 | -1,22% | 8.905,00 |
| 19.01.2026 | 78,83 | 79,26 | 77,81 | 78,92 | -1,33% | 8.957,00 |
| 16.01.2026 | 79,63 | 80,01 | 79,40 | 79,98 | 0,74% | - |
| 15.01.2026 | 79,19 | 79,87 | 79,11 | 79,39 | 0,60% | 4.812,00 |
| 14.01.2026 | 78,71 | 78,96 | 78,51 | 78,92 | 0,23% | 1.909,00 |
| 13.01.2026 | 78,94 | 79,15 | 78,56 | 78,74 | -0,37% | 52,00 |
| 12.01.2026 | 78,70 | 79,04 | 77,69 | 79,03 | 0,37% | 4.773,00 |
| 09.01.2026 | 78,96 | 79,06 | 78,28 | 78,74 | -0,37% | 429,00 |
| 08.01.2026 | 78,44 | 79,03 | 78,12 | 79,03 | 0,84% | 363,00 |
| 07.01.2026 | 79,46 | 79,72 | 78,27 | 78,38 | -1,37% | - |
| 06.01.2026 | 79,94 | 80,34 | 79,46 | 79,46 | -0,43% | 5.400,00 |
| 05.01.2026 | 79,19 | 79,92 | 78,72 | 79,80 | 1,07% | 2.488,00 |
| 02.01.2026 | 78,28 | 79,14 | 78,12 | 78,96 | 0,75% | 2.432,00 |
| 30.12.2025 | 77,73 | 78,43 | 77,67 | 78,37 | 0,72% | 209,00 |
| 29.12.2025 | 78,14 | 78,19 | 77,62 | 77,81 | -0,02% | 9.433,00 |
| 23.12.2025 | 77,67 | 78,10 | 77,48 | 77,83 | 0,37% | 11.615,00 |
| 22.12.2025 | 77,47 | 77,65 | 77,26 | 77,54 | 0,29% | 4.200,00 |
| 19.12.2025 | 76,65 | 77,63 | 76,54 | 77,31 | 0,72% | 860,00 |
| 18.12.2025 | 76,13 | 77,08 | 75,88 | 76,76 | 1,17% | 129,00 |
| 17.12.2025 | 75,75 | 76,41 | 75,75 | 75,87 | 0,40% | 22.118,00 |
| 16.12.2025 | 75,23 | 75,82 | 75,12 | 75,57 | 0,11% | - |
| 15.12.2025 | 74,70 | 75,53 | 74,68 | 75,48 | 1,31% | 10.772,00 |
| 12.12.2025 | 75,13 | 75,75 | 74,21 | 74,51 | -0,67% | 9.508,00 |
| 11.12.2025 | 74,21 | 75,13 | 74,00 | 75,01 | 0,44% | - |
| 10.12.2025 | 73,84 | 74,77 | 73,74 | 74,68 | 1,34% | 1.873,00 |
| 09.12.2025 | 73,64 | 74,19 | 73,62 | 73,69 | 0,27% | 144.302,00 |
| 08.12.2025 | 73,32 | 73,78 | 73,11 | 73,50 | 0,31% | 136,00 |
| 05.12.2025 | 73,33 | 73,76 | 73,25 | 73,27 | -0,03% | 676,00 |
| 04.12.2025 | 73,21 | 73,51 | 72,79 | 73,29 | 0,10% | 3.640,00 |
| 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 |