Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
79,925€
1,75%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 75,91 | 76,94 | 75,91 | 76,41 | 0,94% | - |
| 13.02.2026 | 76,47 | 76,97 | 75,13 | 75,70 | -0,93% | 6.180,00 |
| 12.02.2026 | 77,86 | 78,20 | 76,24 | 76,41 | -1,77% | 2.240,00 |
| 11.02.2026 | 78,69 | 78,96 | 77,45 | 77,79 | -0,91% | 6.426,00 |
| 10.02.2026 | 79,37 | 79,67 | 78,36 | 78,50 | -1,34% | 3.038,00 |
| 09.02.2026 | 79,76 | 79,78 | 78,31 | 79,57 | -0,08% | 156,00 |
| 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 |