Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
70,910€
-2,78%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 72,48 | 73,54 | 70,38 | 70,65 | -3,13% | 203,00 |
| 19.03.2026 | 73,58 | 74,00 | 72,03 | 72,94 | -0,38% | 1.034,00 |
| 18.03.2026 | 75,00 | 75,42 | 73,05 | 73,21 | -2,02% | 555,00 |
| 17.03.2026 | 73,45 | 74,89 | 73,31 | 74,72 | 1,01% | 422,00 |
| 16.03.2026 | 73,48 | 74,26 | 72,62 | 73,98 | 1,92% | 587,00 |
| 13.03.2026 | 72,84 | 74,00 | 72,43 | 72,58 | -0,60% | 80,00 |
| 12.03.2026 | 74,33 | 74,62 | 72,82 | 73,02 | -2,35% | 183,00 |
| 11.03.2026 | 75,16 | 75,27 | 74,23 | 74,78 | 0,17% | 257,00 |
| 10.03.2026 | 75,26 | 75,97 | 74,51 | 74,65 | -0,43% | 449,00 |
| 09.03.2026 | 71,11 | 75,47 | 70,86 | 74,97 | 1,17% | 1.500,00 |
| 06.03.2026 | 75,06 | 75,41 | 73,01 | 74,11 | -1,20% | 1.062,00 |
| 05.03.2026 | 75,68 | 76,53 | 74,37 | 75,01 | -1,19% | 191,00 |
| 04.03.2026 | 74,45 | 76,09 | 74,06 | 75,91 | 0,98% | 77,00 |
| 03.03.2026 | 76,64 | 77,50 | 73,65 | 75,17 | -3,36% | 3.127,00 |
| 02.03.2026 | 77,50 | 78,02 | 76,52 | 77,78 | -0,78% | 893,00 |
| 27.02.2026 | 80,07 | 80,29 | 78,12 | 78,39 | -1,91% | 687,00 |
| 26.02.2026 | 79,09 | 80,06 | 78,98 | 79,92 | 0,83% | 1.176,00 |
| 25.02.2026 | 77,82 | 79,42 | 77,82 | 79,26 | 1,68% | 823,00 |
| 24.02.2026 | 78,04 | 78,20 | 77,04 | 77,95 | 0,30% | 74,00 |
| 23.02.2026 | 78,17 | 79,21 | 77,31 | 77,71 | -1,17% | 524,00 |
| 20.02.2026 | 77,65 | 78,65 | 77,45 | 78,63 | 1,63% | 141,00 |
| 19.02.2026 | 78,37 | 78,70 | 77,06 | 77,37 | -1,07% | 277,00 |
| 18.02.2026 | 77,19 | 78,49 | 77,18 | 78,21 | 1,28% | 397,00 |
| 17.02.2026 | 76,29 | 77,29 | 76,10 | 77,22 | 1,21% | 438,00 |
| 16.02.2026 | 75,92 | 76,98 | 75,92 | 76,30 | 1,19% | 1.402,00 |
| 13.02.2026 | 76,47 | 76,98 | 75,13 | 75,41 | -1,32% | 508,00 |
| 12.02.2026 | 77,91 | 78,21 | 76,20 | 76,41 | -1,80% | 1.421,00 |
| 11.02.2026 | 78,70 | 79,04 | 77,44 | 77,81 | -0,86% | 1.657,00 |
| 10.02.2026 | 79,35 | 79,72 | 78,32 | 78,49 | -1,33% | 174,00 |
| 09.02.2026 | 79,75 | 80,01 | 78,30 | 79,54 | -0,18% | 1.017,00 |
| 06.02.2026 | 78,05 | 79,71 | 77,88 | 79,68 | 2,19% | 566,00 |
| 05.02.2026 | 80,27 | 80,43 | 77,91 | 77,98 | -2,28% | 1.369,00 |
| 04.02.2026 | 80,57 | 80,76 | 79,18 | 79,80 | -0,04% | 455,00 |
| 03.02.2026 | 81,05 | 81,81 | 79,26 | 79,83 | -1,49% | 1.376,00 |
| 02.02.2026 | 79,09 | 81,07 | 78,63 | 81,04 | 1,94% | 1.026,00 |
| 30.01.2026 | 78,97 | 79,60 | 78,89 | 79,50 | 0,06% | 208,00 |
| 29.01.2026 | 78,99 | 79,80 | 78,56 | 79,45 | 1,17% | 297,00 |
| 28.01.2026 | 79,52 | 79,53 | 78,24 | 78,53 | -0,95% | 900,00 |
| 27.01.2026 | 78,68 | 79,60 | 78,67 | 79,28 | 0,75% | 593,00 |
| 26.01.2026 | 78,05 | 78,80 | 78,04 | 78,69 | 0,34% | 482,00 |
| 23.01.2026 | 79,08 | 79,13 | 78,04 | 78,43 | -0,71% | 1.600,00 |
| 22.01.2026 | 79,09 | 79,54 | 78,80 | 78,99 | -0,06% | 614,00 |
| 21.01.2026 | 78,24 | 79,25 | 77,13 | 79,03 | 1,48% | 1.133,00 |
| 20.01.2026 | 78,72 | 78,84 | 77,66 | 77,88 | -1,25% | 1.023,00 |
| 19.01.2026 | 78,82 | 79,25 | 78,16 | 78,86 | -1,49% | 551,00 |
| 16.01.2026 | 79,63 | 80,21 | 79,41 | 80,05 | 0,63% | 1.420,00 |
| 15.01.2026 | 79,23 | 79,85 | 79,02 | 79,55 | 1,08% | 1.004,00 |
| 14.01.2026 | 78,68 | 78,91 | 78,40 | 78,70 | -0,18% | 65,00 |
| 13.01.2026 | 78,92 | 79,13 | 78,56 | 78,84 | -0,16% | 38,00 |
| 12.01.2026 | 78,50 | 78,99 | 77,70 | 78,97 | 0,34% | 461,00 |
| 09.01.2026 | 79,01 | 79,26 | 78,29 | 78,70 | -0,45% | 742,00 |
| 08.01.2026 | 78,55 | 79,12 | 78,13 | 79,06 | 0,83% | 880,00 |
| 07.01.2026 | 79,57 | 79,71 | 78,27 | 78,41 | -1,49% | 1.554,00 |
| 06.01.2026 | 79,93 | 80,34 | 79,50 | 79,59 | -0,22% | 3.121,00 |
| 05.01.2026 | 79,18 | 79,95 | 78,74 | 79,77 | 1,03% | 2.246,00 |
| 02.01.2026 | 78,56 | 79,18 | 78,05 | 78,95 | 0,71% | 2.066,00 |
| 30.12.2025 | 77,73 | 78,42 | 77,65 | 78,39 | 0,79% | 756,00 |
| 29.12.2025 | 77,87 | 78,37 | 77,63 | 77,78 | -0,01% | 206,00 |
| 23.12.2025 | 77,64 | 78,08 | 77,48 | 77,78 | 0,27% | 10.680,00 |
| 22.12.2025 | 77,57 | 77,79 | 77,27 | 77,57 | 0,34% | 1.692,00 |
| 19.12.2025 | 76,73 | 77,61 | 76,73 | 77,31 | 0,64% | 611,00 |
| 18.12.2025 | 76,04 | 77,07 | 75,95 | 76,82 | 1,18% | - |
| 17.12.2025 | 75,72 | 76,41 | 75,70 | 75,92 | 0,44% | 581,00 |
| 16.12.2025 | 75,34 | 75,82 | 75,21 | 75,59 | 0,13% | - |
| 15.12.2025 | 74,86 | 75,56 | 74,79 | 75,50 | 1,23% | 780,00 |
| 12.12.2025 | 75,16 | 75,75 | 74,21 | 74,58 | -0,69% | - |
| 11.12.2025 | 74,14 | 75,24 | 73,85 | 75,10 | 0,89% | 1.249,00 |
| 10.12.2025 | 73,92 | 74,63 | 73,76 | 74,44 | 0,96% | 212,00 |
| 09.12.2025 | 73,67 | 74,18 | 73,62 | 73,74 | 0,37% | 505,00 |
| 08.12.2025 | 73,20 | 73,71 | 73,11 | 73,46 | 0,38% | 1.364,00 |
| 05.12.2025 | 73,37 | 73,77 | 73,17 | 73,19 | -0,21% | 335,00 |
| 04.12.2025 | 73,14 | 73,52 | 72,79 | 73,34 | 0,21% | 5,00 |
| 03.12.2025 | 74,02 | 74,02 | 72,83 | 73,19 | -0,70% | 120,00 |
| 02.12.2025 | 73,23 | 73,82 | 73,11 | 73,70 | 0,60% | 208,00 |
| 01.12.2025 | 73,40 | 73,78 | 72,76 | 73,26 | -0,43% | 737,00 |
| 28.11.2025 | 73,33 | 73,64 | 73,18 | 73,58 | 0,25% | 53,00 |
| 27.11.2025 | 72,96 | 73,57 | 72,83 | 73,39 | 0,53% | 151,00 |
| 26.11.2025 | 72,07 | 73,18 | 71,91 | 73,00 | 1,21% | 245,00 |
| 25.11.2025 | 70,90 | 72,24 | 70,70 | 72,13 | 2,00% | 553,00 |
| 24.11.2025 | 71,07 | 71,35 | 70,47 | 70,71 | -0,49% | 135,00 |
| 21.11.2025 | 70,01 | 71,27 | 69,64 | 71,06 | 2,06% | 273,00 |
| 20.11.2025 | 71,09 | 71,32 | 69,63 | 69,63 | -1,61% | 269,00 |
| 19.11.2025 | 70,45 | 70,95 | 70,09 | 70,77 | 0,22% | 78,00 |
| 18.11.2025 | 71,19 | 71,20 | 70,17 | 70,61 | -1,19% | 167,00 |
| 17.11.2025 | 72,73 | 73,14 | 71,23 | 71,46 | -1,62% | 757,00 |
| 14.11.2025 | 73,62 | 73,63 | 72,13 | 72,64 | -0,97% | 86,00 |
| 13.11.2025 | 74,30 | 74,62 | 73,15 | 73,36 | -1,21% | 839,00 |
| 12.11.2025 | 73,83 | 74,44 | 73,82 | 74,25 | 0,30% | 771,00 |
| 11.11.2025 | 73,33 | 74,06 | 72,99 | 74,03 | 1,02% | 555,00 |
| 10.11.2025 | 72,42 | 73,30 | 72,22 | 73,28 | 1,41% | 95,00 |
| 07.11.2025 | 72,25 | 72,42 | 71,34 | 72,26 | -0,13% | 502,00 |
| 06.11.2025 | 72,46 | 72,68 | 72,11 | 72,36 | -0,52% | 4,00 |
| 05.11.2025 | 71,82 | 72,87 | 71,57 | 72,74 | 1,47% | 84,00 |
| 04.11.2025 | 71,79 | 72,20 | 70,75 | 71,68 | -0,78% | 837,00 |
| 03.11.2025 | 72,22 | 72,51 | 72,00 | 72,24 | 0,26% | 1.187,00 |
| 31.10.2025 | 72,46 | 72,61 | 71,60 | 72,06 | -0,76% | 1.603,00 |
| 30.10.2025 | 72,26 | 72,78 | 71,79 | 72,61 | 0,77% | 140,00 |
| 29.10.2025 | 72,28 | 72,55 | 71,89 | 72,05 | -0,25% | 1.259,00 |
| 28.10.2025 | 71,71 | 72,36 | 71,63 | 72,23 | 0,80% | 258,00 |
| 27.10.2025 | 71,09 | 71,80 | 71,07 | 71,66 | 0,81% | 612,00 |