Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
88,380€
0,84%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 87,77 | 88,70 | 87,72 | 88,55 | 0,89% | 5.251,00 |
| 08.07.2026 | 89,04 | 89,04 | 86,92 | 87,77 | -1,62% | 2.223,00 |
| 07.07.2026 | 89,36 | 90,08 | 89,19 | 89,21 | -0,53% | 19.188,00 |
| 06.07.2026 | 88,67 | 89,73 | 88,58 | 89,69 | 0,96% | 4.180,00 |
| 03.07.2026 | 88,79 | 88,97 | 88,33 | 88,84 | 0,65% | 4.284,00 |
| 02.07.2026 | 87,19 | 88,80 | 86,89 | 88,26 | 1,33% | 7.600,00 |
| 01.07.2026 | 86,73 | 87,25 | 86,02 | 87,11 | 0,37% | 6.019,00 |
| 30.06.2026 | 86,24 | 86,86 | 85,73 | 86,79 | 0,78% | - |
| 29.06.2026 | 86,36 | 86,40 | 85,56 | 86,11 | 0,33% | - |
| 26.06.2026 | 85,93 | 86,21 | 85,17 | 85,83 | -0,60% | - |
| 25.06.2026 | 85,84 | 86,65 | 85,76 | 86,35 | 0,89% | - |
| 24.06.2026 | 86,36 | 86,86 | 85,40 | 85,58 | -0,92% | - |
| 23.06.2026 | 86,24 | 86,75 | 86,03 | 86,38 | -0,86% | - |
| 22.06.2026 | 85,87 | 87,23 | 85,80 | 87,12 | 1,49% | 363,00 |
| 19.06.2026 | 85,78 | 86,27 | 85,58 | 85,84 | -0,31% | - |
| 18.06.2026 | 85,72 | 86,23 | 85,53 | 86,11 | 0,60% | 24.040,00 |
| 17.06.2026 | 85,26 | 86,24 | 85,16 | 85,60 | 0,69% | 60,00 |
| 16.06.2026 | 83,94 | 85,33 | 83,93 | 85,01 | 1,35% | 1.505,00 |
| 15.06.2026 | 84,37 | 84,79 | 83,64 | 83,88 | 1,19% | - |
| 12.06.2026 | 81,16 | 83,00 | 81,16 | 82,90 | 1,67% | 126,00 |
| 11.06.2026 | 79,82 | 81,60 | 79,76 | 81,54 | 2,24% | 84,00 |
| 10.06.2026 | 80,72 | 80,79 | 79,19 | 79,75 | -1,47% | - |
| 09.06.2026 | 80,65 | 81,68 | 79,96 | 80,94 | 0,53% | 1.900,00 |
| 08.06.2026 | 79,53 | 81,29 | 79,47 | 80,52 | 0,44% | - |
| 05.06.2026 | 80,70 | 81,49 | 80,06 | 80,16 | -1,30% | 1.034,00 |
| 04.06.2026 | 80,30 | 81,30 | 79,90 | 81,22 | 0,92% | 552,00 |
| 03.06.2026 | 81,71 | 81,71 | 80,39 | 80,48 | -1,61% | - |
| 02.06.2026 | 81,63 | 82,31 | 81,45 | 81,80 | 0,21% | 637,00 |
| 01.06.2026 | 82,14 | 82,18 | 80,77 | 81,63 | -0,37% | 546,00 |
| 29.05.2026 | 81,71 | 82,40 | 81,64 | 81,93 | 0,41% | - |
| 28.05.2026 | 82,07 | 82,34 | 81,22 | 81,59 | -1,35% | - |
| 27.05.2026 | 82,80 | 83,27 | 82,36 | 82,71 | -0,01% | 8.773,00 |
| 26.05.2026 | 82,98 | 83,50 | 82,55 | 82,71 | -0,95% | 20.086,00 |
| 25.05.2026 | 82,75 | 83,64 | 82,40 | 83,51 | 2,28% | 125,00 |
| 22.05.2026 | 82,18 | 82,27 | 81,60 | 81,64 | -0,55% | - |
| 21.05.2026 | 81,35 | 82,42 | 80,88 | 82,09 | 0,40% | - |
| 20.05.2026 | 79,68 | 81,90 | 79,58 | 81,76 | 2,55% | 33.484,00 |
| 19.05.2026 | 79,92 | 80,82 | 79,73 | 79,73 | -0,54% | - |
| 18.05.2026 | 78,07 | 80,32 | 77,91 | 80,16 | 1,51% | 2.542,00 |
| 15.05.2026 | 79,17 | 79,59 | 78,57 | 78,97 | -0,96% | 13.520,00 |
| 14.05.2026 | 79,68 | 80,10 | 79,23 | 79,73 | 0,26% | 18.012,00 |
| 13.05.2026 | 79,25 | 79,64 | 78,51 | 79,52 | 0,56% | - |
| 12.05.2026 | 79,03 | 79,08 | 78,11 | 79,08 | -0,44% | 115,00 |
| 11.05.2026 | 79,41 | 79,94 | 79,26 | 79,43 | -0,40% | - |
| 08.05.2026 | 79,10 | 79,89 | 78,89 | 79,74 | 0,64% | 23.751,00 |
| 07.05.2026 | 80,78 | 81,11 | 78,96 | 79,24 | -1,72% | 2.600,00 |
| 06.05.2026 | 79,08 | 81,65 | 79,08 | 80,62 | 2,52% | - |
| 05.05.2026 | 78,21 | 78,87 | 77,71 | 78,64 | 0,43% | 5.400,00 |
| 04.05.2026 | 80,02 | 80,09 | 77,91 | 78,30 | -2,03% | 689,00 |
| 30.04.2026 | 78,38 | 80,10 | 77,84 | 79,93 | 1,56% | 42.600,00 |
| 29.04.2026 | 79,58 | 79,68 | 78,45 | 78,70 | -0,73% | - |
| 28.04.2026 | 79,18 | 79,77 | 78,87 | 79,28 | 0,13% | - |
| 27.04.2026 | 78,94 | 79,61 | 78,84 | 79,18 | -0,10% | 19.106,00 |
| 24.04.2026 | 78,94 | 79,50 | 78,47 | 79,26 | 0,39% | - |
| 23.04.2026 | 79,85 | 80,06 | 78,58 | 78,95 | -1,66% | - |
| 22.04.2026 | 81,01 | 81,12 | 80,09 | 80,29 | -0,04% | - |
| 21.04.2026 | 81,01 | 81,45 | 80,32 | 80,32 | -0,65% | - |
| 20.04.2026 | 80,60 | 81,05 | 80,12 | 80,85 | -0,49% | - |
| 17.04.2026 | 79,90 | 81,74 | 79,79 | 81,25 | 1,68% | - |
| 16.04.2026 | 80,36 | 80,70 | 79,68 | 79,91 | -0,37% | 13.660,00 |
| 15.04.2026 | 79,73 | 80,24 | 79,58 | 80,20 | 0,44% | 338,00 |
| 14.04.2026 | 79,14 | 79,95 | 78,85 | 79,85 | 0,69% | 466,00 |
| 13.04.2026 | 77,62 | 79,31 | 77,55 | 79,30 | 1,21% | 364,00 |
| 10.04.2026 | 78,21 | 78,94 | 78,04 | 78,35 | 0,04% | 548,00 |
| 09.04.2026 | 78,36 | 78,52 | 77,61 | 78,32 | -0,15% | 56,00 |
| 08.04.2026 | 77,60 | 79,47 | 77,51 | 78,43 | 3,72% | - |
| 07.04.2026 | 75,76 | 76,41 | 74,66 | 75,62 | -0,05% | 350,00 |
| 02.04.2026 | 74,51 | 75,81 | 74,09 | 75,66 | -0,28% | 104,00 |
| 01.04.2026 | 74,96 | 76,22 | 74,69 | 75,87 | 1,85% | 215,00 |
| 31.03.2026 | 72,80 | 74,67 | 72,57 | 74,49 | 3,02% | 100,00 |
| 30.03.2026 | 71,36 | 72,98 | 71,32 | 72,31 | 1,77% | 2.244,00 |
| 27.03.2026 | 72,26 | 72,50 | 71,01 | 71,05 | -1,67% | - |
| 26.03.2026 | 72,98 | 73,04 | 71,70 | 72,25 | -1,71% | - |
| 25.03.2026 | 72,36 | 73,86 | 72,16 | 73,51 | 1,11% | - |
| 24.03.2026 | 71,95 | 72,77 | 71,22 | 72,71 | -0,01% | - |
| 23.03.2026 | 70,23 | 75,29 | 69,26 | 72,71 | 2,61% | 21.550,00 |
| 20.03.2026 | 72,72 | 73,55 | 70,54 | 70,86 | -2,70% | - |
| 19.03.2026 | 73,50 | 74,12 | 72,06 | 72,83 | -0,78% | 660,00 |
| 18.03.2026 | 74,97 | 75,41 | 73,41 | 73,41 | -1,46% | - |
| 17.03.2026 | 73,47 | 74,86 | 73,39 | 74,49 | 0,81% | - |
| 16.03.2026 | 73,45 | 74,13 | 72,61 | 73,90 | 1,79% | - |
| 13.03.2026 | 73,07 | 74,01 | 72,42 | 72,60 | -0,76% | 3.570,00 |
| 12.03.2026 | 74,28 | 74,46 | 72,83 | 73,15 | -2,07% | 258,00 |
| 11.03.2026 | 75,29 | 75,29 | 74,23 | 74,70 | -0,28% | 813,00 |
| 10.03.2026 | 74,62 | 75,93 | 74,48 | 74,91 | 0,22% | 780,00 |
| 09.03.2026 | 71,97 | 75,13 | 71,35 | 74,75 | 0,87% | 1.375,00 |
| 06.03.2026 | 75,14 | 75,40 | 73,01 | 74,10 | -1,31% | 286,00 |
| 05.03.2026 | 75,68 | 76,57 | 74,38 | 75,09 | -1,17% | - |
| 04.03.2026 | 74,67 | 76,11 | 74,08 | 75,98 | 0,83% | 715,00 |
| 03.03.2026 | 76,74 | 76,87 | 73,63 | 75,35 | -3,00% | - |
| 02.03.2026 | 77,65 | 77,93 | 76,57 | 77,68 | -1,03% | 76.206,00 |
| 27.02.2026 | 80,05 | 80,26 | 78,28 | 78,49 | -1,76% | 2.322,00 |
| 26.02.2026 | 79,11 | 80,05 | 78,98 | 79,90 | 0,65% | 336,00 |
| 25.02.2026 | 77,76 | 79,42 | 77,71 | 79,38 | 2,02% | - |
| 24.02.2026 | 78,00 | 78,08 | 77,04 | 77,81 | 0,08% | - |
| 23.02.2026 | 78,33 | 79,21 | 77,41 | 77,75 | -1,09% | - |
| 20.02.2026 | 77,70 | 78,65 | 77,61 | 78,61 | 1,43% | 1.875,00 |
| 19.02.2026 | 78,34 | 78,63 | 77,20 | 77,50 | -0,95% | - |
| 18.02.2026 | 77,17 | 78,49 | 77,17 | 78,25 | 1,33% | 102,00 |
| 17.02.2026 | 76,28 | 77,31 | 76,12 | 77,22 | 1,05% | - |