Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
71,825€
0,51%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 71,40 | 72,04 | 70,85 | 71,84 | 0,52% | 756,00 |
| 30.09.2025 | 71,19 | 71,49 | 70,98 | 71,46 | 0,39% | 262,00 |
| 29.09.2025 | 71,21 | 71,58 | 71,02 | 71,18 | 0,13% | 554,00 |
| 26.09.2025 | 70,24 | 71,25 | 70,14 | 71,09 | 1,14% | 545,00 |
| 25.09.2025 | 70,66 | 70,78 | 69,86 | 70,29 | -0,33% | 45,00 |
| 24.09.2025 | 70,85 | 70,91 | 70,00 | 70,52 | -0,34% | 388,00 |
| 23.09.2025 | 70,56 | 71,19 | 70,52 | 70,76 | 0,11% | 67,00 |
| 22.09.2025 | 70,69 | 70,89 | 70,16 | 70,69 | -0,05% | 791,00 |
| 19.09.2025 | 70,67 | 71,05 | 70,38 | 70,72 | -0,01% | 675,00 |
| 18.09.2025 | 70,33 | 70,88 | 70,22 | 70,73 | 0,38% | 27,00 |
| 17.09.2025 | 70,19 | 70,60 | 69,89 | 70,46 | 0,21% | 884,00 |
| 16.09.2025 | 71,52 | 71,71 | 70,04 | 70,31 | -1,64% | 1.833,00 |
| 15.09.2025 | 71,10 | 71,68 | 71,06 | 71,48 | 0,37% | 390,00 |
| 12.09.2025 | 71,03 | 71,25 | 70,71 | 71,22 | 0,73% | 241,00 |
| 11.09.2025 | 70,56 | 70,90 | 70,41 | 70,70 | 0,11% | 124,00 |
| 10.09.2025 | 70,35 | 70,83 | 70,11 | 70,63 | 0,84% | 345,00 |
| 09.09.2025 | 69,80 | 70,38 | 69,75 | 70,04 | 0,06% | 91,00 |
| 08.09.2025 | 69,90 | 70,14 | 69,70 | 70,00 | 0,34% | 719,00 |
| 05.09.2025 | 70,19 | 70,52 | 69,43 | 69,76 | -0,73% | 113,00 |
| 04.09.2025 | 69,39 | 70,30 | 69,29 | 70,27 | 1,44% | 753,00 |
| 03.09.2025 | 69,35 | 69,43 | 68,69 | 69,27 | -0,47% | 326,00 |
| 02.09.2025 | 70,30 | 70,60 | 69,05 | 69,60 | -1,12% | 113,00 |
| 01.09.2025 | 70,42 | 70,61 | 70,03 | 70,39 | 0,17% | 1.024,00 |
| 29.08.2025 | 70,81 | 70,87 | 69,81 | 70,27 | -0,70% | 160,00 |
| 28.08.2025 | 70,91 | 71,27 | 70,56 | 70,76 | -0,16% | 164,00 |
| 27.08.2025 | 71,45 | 71,81 | 70,67 | 70,87 | -0,76% | 559,00 |
| 26.08.2025 | 71,98 | 72,10 | 70,85 | 71,42 | -0,81% | 1.499,00 |
| 25.08.2025 | 72,58 | 72,62 | 71,99 | 72,00 | -0,92% | 1.183,00 |
| 22.08.2025 | 72,18 | 72,85 | 72,04 | 72,67 | 0,64% | 845,00 |
| 21.08.2025 | 72,10 | 72,29 | 71,74 | 72,20 | 0,22% | 486,00 |
| 20.08.2025 | 71,52 | 72,10 | 71,45 | 72,04 | 1,03% | 605,00 |
| 19.08.2025 | 71,38 | 71,86 | 71,25 | 71,31 | 0,00% | 989,00 |
| 18.08.2025 | 71,59 | 71,62 | 70,76 | 71,31 | -0,31% | 517,00 |
| 15.08.2025 | 72,07 | 72,34 | 71,42 | 71,53 | -0,91% | 695,00 |
| 14.08.2025 | 71,01 | 72,21 | 70,93 | 72,19 | 1,26% | 28,00 |
| 13.08.2025 | 71,17 | 71,42 | 71,07 | 71,29 | 0,37% | 2.958,00 |
| 12.08.2025 | 71,14 | 71,35 | 70,87 | 71,02 | 0,03% | 106,00 |
| 11.08.2025 | 70,88 | 71,17 | 70,62 | 71,00 | 0,33% | 270,00 |
| 08.08.2025 | 70,24 | 70,79 | 70,13 | 70,77 | 0,72% | 533,00 |
| 07.08.2025 | 69,76 | 70,48 | 69,73 | 70,26 | 0,87% | 190,00 |
| 06.08.2025 | 69,06 | 69,75 | 69,02 | 69,66 | 0,96% | - |
| 05.08.2025 | 68,90 | 69,45 | 68,76 | 69,00 | 0,21% | 891,00 |
| 04.08.2025 | 67,68 | 68,87 | 67,61 | 68,85 | 1,91% | 1.296,00 |
| 01.08.2025 | 69,03 | 69,19 | 66,96 | 67,56 | -2,26% | 1.917,00 |
| 31.07.2025 | 69,87 | 70,33 | 68,94 | 69,13 | -0,94% | 16,00 |
| 30.07.2025 | 69,70 | 69,92 | 69,10 | 69,78 | -0,21% | 465,00 |
| 29.07.2025 | 69,37 | 70,21 | 69,36 | 69,93 | 1,05% | 225,00 |
| 28.07.2025 | 69,98 | 70,06 | 69,03 | 69,21 | -0,75% | 480,00 |
| 25.07.2025 | 69,52 | 69,75 | 68,98 | 69,73 | 0,63% | 1.517,00 |
| 24.07.2025 | 69,66 | 69,85 | 69,24 | 69,29 | -0,28% | 127,00 |
| 23.07.2025 | 68,75 | 70,43 | 68,60 | 69,49 | 1,71% | 169,00 |
| 22.07.2025 | 68,43 | 68,61 | 67,91 | 68,32 | -0,07% | 69,00 |
| 21.07.2025 | 68,25 | 68,74 | 68,16 | 68,37 | 0,53% | 637,00 |
| 18.07.2025 | 68,45 | 68,61 | 67,97 | 68,01 | -0,62% | 191,00 |
| 17.07.2025 | 68,14 | 68,51 | 67,85 | 68,43 | 0,24% | 292,00 |
| 16.07.2025 | 67,56 | 68,30 | 67,42 | 68,27 | 1,22% | 223,00 |
| 15.07.2025 | 68,10 | 68,31 | 67,45 | 67,45 | -1,01% | 1.451,00 |
| 14.07.2025 | 67,34 | 68,18 | 67,04 | 68,13 | 0,61% | 725,00 |
| 11.07.2025 | 68,42 | 68,51 | 67,50 | 67,72 | -1,15% | 108,00 |
| 10.07.2025 | 68,45 | 68,76 | 68,14 | 68,51 | -0,10% | 374,00 |
| 09.07.2025 | 67,68 | 68,59 | 67,62 | 68,58 | 0,86% | 354,00 |
| 08.07.2025 | 67,33 | 68,11 | 67,31 | 67,99 | 1,21% | 605,00 |
| 07.07.2025 | 66,70 | 67,52 | 66,66 | 67,18 | 1,20% | 1.241,00 |
| 04.07.2025 | 67,11 | 67,33 | 66,29 | 66,39 | -1,46% | 19,00 |
| 03.07.2025 | 66,48 | 67,48 | 66,35 | 67,37 | 1,00% | 91,00 |
| 02.07.2025 | 66,84 | 67,33 | 66,16 | 66,71 | 0,07% | 1.667,00 |
| 01.07.2025 | 67,13 | 67,32 | 66,30 | 66,66 | -0,62% | 1.777,00 |
| 30.06.2025 | 67,59 | 67,78 | 66,99 | 67,08 | -0,68% | 1.852,00 |
| 27.06.2025 | 66,88 | 67,68 | 66,87 | 67,54 | 0,82% | 268,00 |
| 26.06.2025 | 66,84 | 67,15 | 66,69 | 66,99 | 0,43% | 124,00 |
| 25.06.2025 | 67,08 | 67,19 | 66,52 | 66,70 | -0,77% | 5,00 |
| 24.06.2025 | 66,32 | 67,25 | 66,28 | 67,21 | 1,89% | 943,00 |
| 23.06.2025 | 66,02 | 66,18 | 64,95 | 65,97 | -0,09% | 576,00 |
| 20.06.2025 | 66,03 | 66,55 | 65,81 | 66,03 | 0,31% | 72,00 |
| 19.06.2025 | 66,16 | 66,21 | 65,34 | 65,82 | -1,17% | 525,00 |
| 18.06.2025 | 66,30 | 66,73 | 66,21 | 66,60 | 0,82% | 1.356,00 |
| 17.06.2025 | 66,96 | 67,05 | 65,98 | 66,06 | -1,87% | 318,00 |
| 16.06.2025 | 66,54 | 67,52 | 66,54 | 67,32 | 1,25% | 848,00 |
| 13.06.2025 | 66,77 | 66,82 | 66,15 | 66,49 | -1,31% | 1.977,00 |
| 12.06.2025 | 67,36 | 67,52 | 66,72 | 67,38 | -0,18% | 131,00 |
| 11.06.2025 | 67,66 | 68,08 | 67,43 | 67,50 | -0,25% | 370,00 |
| 10.06.2025 | 68,75 | 68,81 | 67,58 | 67,67 | -1,43% | 358,00 |
| 09.06.2025 | 68,74 | 69,06 | 68,62 | 68,65 | -0,35% | 841,00 |
| 06.06.2025 | 68,23 | 69,06 | 68,15 | 68,89 | 1,00% | 860,00 |
| 05.06.2025 | 67,94 | 68,45 | 67,74 | 68,21 | 0,12% | 321,00 |
| 04.06.2025 | 68,43 | 68,55 | 67,89 | 68,12 | -0,28% | 351,00 |
| 03.06.2025 | 68,10 | 68,47 | 67,46 | 68,31 | -0,04% | 1.004,00 |
| 02.06.2025 | 68,03 | 68,35 | 67,55 | 68,34 | 0,27% | 426,00 |
| 30.05.2025 | 67,96 | 68,54 | 67,61 | 68,15 | 0,14% | 91,00 |
| 29.05.2025 | 68,48 | 68,55 | 67,62 | 68,06 | 0,27% | 190,00 |
| 28.05.2025 | 68,25 | 68,75 | 67,71 | 67,87 | -0,67% | 434,00 |
| 27.05.2025 | 68,41 | 68,62 | 68,10 | 68,33 | -0,45% | 325,00 |
| 26.05.2025 | 68,07 | 68,70 | 68,02 | 68,64 | 1,69% | 2.060,00 |
| 23.05.2025 | 68,30 | 68,67 | 66,22 | 67,50 | -1,27% | 1.435,00 |
| 22.05.2025 | 68,27 | 68,61 | 67,89 | 68,37 | 0,19% | 865,00 |
| 21.05.2025 | 68,58 | 68,88 | 68,15 | 68,24 | -0,79% | 2.108,00 |
| 20.05.2025 | 68,59 | 68,88 | 68,36 | 68,78 | 0,09% | 311,00 |
| 19.05.2025 | 68,21 | 68,77 | 67,74 | 68,72 | 0,50% | 812,00 |
| 16.05.2025 | 67,94 | 68,41 | 67,77 | 68,38 | 0,60% | 343,00 |
| 15.05.2025 | 67,42 | 68,11 | 66,99 | 67,97 | 0,49% | 1.203,00 |