Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
91,000€
-0,46%
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 91,45 | 91,84 | 90,54 | 90,88 | -0,62% | 1.220,00 |
| 28.09.2026 | 91,36 | 91,95 | 90,37 | 91,45 | -0,29% | 1.173,00 |
| 25.09.2026 | 90,72 | 91,76 | 90,69 | 91,72 | 1,26% | - |
| 24.09.2026 | 90,19 | 90,77 | 89,74 | 90,58 | 0,39% | 2.700,00 |
| 23.09.2026 | 91,80 | 91,92 | 90,16 | 90,22 | -1,85% | 200,00 |
| 22.09.2026 | 92,73 | 92,86 | 90,98 | 91,92 | -0,89% | 7.320,00 |
| 21.09.2026 | 91,55 | 92,78 | 91,40 | 92,75 | 1,77% | 7.124,00 |
| 18.09.2026 | 92,85 | 93,13 | 90,95 | 91,14 | -1,77% | - |
| 17.09.2026 | 92,00 | 92,98 | 91,63 | 92,78 | 1,21% | 1.673,00 |
| 16.09.2026 | 91,73 | 92,19 | 91,29 | 91,67 | 0,10% | 184,00 |
| 15.09.2026 | 92,33 | 92,40 | 90,62 | 91,58 | -0,89% | - |
| 14.09.2026 | 92,41 | 93,29 | 91,82 | 92,41 | -0,35% | - |
| 11.09.2026 | 92,25 | 93,10 | 91,83 | 92,73 | 1,20% | - |
| 10.09.2026 | 92,20 | 92,73 | 91,51 | 91,63 | -0,43% | 240,00 |
| 09.09.2026 | 92,89 | 92,90 | 91,30 | 92,02 | -0,90% | 4.100,00 |
| 08.09.2026 | 93,49 | 93,57 | 92,43 | 92,86 | -0,83% | - |
| 07.09.2026 | 93,73 | 94,16 | 93,34 | 93,64 | -0,29% | 245,00 |
| 04.09.2026 | 94,15 | 94,32 | 93,15 | 93,91 | -0,10% | 96,00 |
| 03.09.2026 | 92,84 | 94,04 | 92,46 | 94,00 | 1,30% | 72,00 |
| 02.09.2026 | 91,86 | 92,85 | 91,85 | 92,79 | 0,88% | 3.307,00 |
| 01.09.2026 | 92,28 | 92,78 | 91,50 | 91,98 | -0,43% | 206,00 |
| 31.08.2026 | 93,03 | 93,80 | 91,76 | 92,38 | -0,71% | 4.500,00 |
| 28.08.2026 | 92,16 | 93,06 | 92,12 | 93,04 | 1,05% | 1.752,00 |
| 27.08.2026 | 93,29 | 93,32 | 91,86 | 92,07 | -1,01% | 220,00 |
| 26.08.2026 | 92,66 | 93,39 | 92,65 | 93,01 | 0,30% | 2.646,00 |
| 25.08.2026 | 92,93 | 93,24 | 92,31 | 92,73 | 0,01% | 532,00 |
| 24.08.2026 | 92,09 | 92,80 | 91,83 | 92,72 | 0,80% | 10.950,00 |
| 21.08.2026 | 91,31 | 92,30 | 91,29 | 91,98 | 0,94% | 576,00 |
| 20.08.2026 | 91,36 | 91,79 | 90,96 | 91,12 | -0,36% | 2.695,00 |
| 19.08.2026 | 92,48 | 92,74 | 91,38 | 91,45 | -1,28% | 385,00 |
| 18.08.2026 | 92,94 | 93,34 | 92,55 | 92,64 | -0,49% | 550,00 |
| 17.08.2026 | 93,81 | 93,85 | 93,08 | 93,10 | -0,48% | 1.603,00 |
| 14.08.2026 | 93,50 | 93,70 | 93,07 | 93,55 | 0,10% | 5.520,00 |
| 13.08.2026 | 93,46 | 94,20 | 93,15 | 93,46 | 0,14% | 1.680,00 |
| 12.08.2026 | 92,72 | 93,40 | 92,70 | 93,33 | 0,86% | 525,00 |
| 11.08.2026 | 93,18 | 93,49 | 92,53 | 92,53 | -0,69% | 811,00 |
| 10.08.2026 | 93,41 | 93,44 | 92,89 | 93,18 | -0,29% | 1.860,00 |
| 07.08.2026 | 93,10 | 94,03 | 92,86 | 93,45 | 0,30% | 946,00 |
| 06.08.2026 | 93,25 | 93,97 | 93,12 | 93,18 | 0,09% | 44,00 |
| 05.08.2026 | 93,62 | 93,62 | 92,31 | 93,09 | -0,24% | 2.860,00 |
| 04.08.2026 | 93,22 | 93,59 | 92,64 | 93,32 | 0,37% | 1.254,00 |
| 03.08.2026 | 92,61 | 93,04 | 91,99 | 92,98 | 1,20% | - |
| 31.07.2026 | 92,15 | 92,66 | 91,44 | 91,88 | 0,04% | 4.900,00 |
| 30.07.2026 | 90,28 | 91,88 | 89,76 | 91,84 | 2,24% | 22.034,00 |
| 29.07.2026 | 90,80 | 91,45 | 89,80 | 89,82 | -1,32% | - |
| 28.07.2026 | 91,20 | 91,49 | 90,37 | 91,02 | -0,54% | 1.480,00 |
| 27.07.2026 | 91,77 | 92,13 | 90,94 | 91,51 | 1,49% | 65.440,00 |
| 24.07.2026 | 89,07 | 90,60 | 88,84 | 90,17 | 1,16% | - |
| 23.07.2026 | 90,53 | 90,91 | 88,94 | 89,14 | -1,63% | 23.140,00 |
| 22.07.2026 | 90,13 | 91,06 | 89,61 | 90,62 | 0,74% | 26.143,00 |
| 21.07.2026 | 89,20 | 90,12 | 88,97 | 89,95 | 1,36% | 2.888,00 |
| 20.07.2026 | 89,15 | 89,74 | 88,66 | 88,74 | -0,40% | 1.344,00 |
| 17.07.2026 | 88,98 | 89,65 | 88,41 | 89,10 | -0,62% | 189,00 |
| 16.07.2026 | 89,84 | 90,22 | 89,21 | 89,65 | -0,14% | 23.800,00 |
| 15.07.2026 | 89,53 | 89,88 | 88,91 | 89,78 | 0,57% | 4.440,00 |
| 14.07.2026 | 88,44 | 89,72 | 88,04 | 89,27 | 0,77% | 220,00 |
| 13.07.2026 | 88,29 | 89,21 | 88,00 | 88,59 | -0,69% | 12.612,00 |
| 10.07.2026 | 88,45 | 89,33 | 88,43 | 89,20 | 0,74% | 1.287,00 |
| 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% | - |