Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
81,900€
0,39%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 81,66 | 82,39 | 81,61 | 81,92 | 0,42% | 38,00 |
| 28.05.2026 | 82,24 | 82,34 | 81,23 | 81,58 | -1,26% | 431,00 |
| 27.05.2026 | 82,80 | 83,25 | 82,49 | 82,62 | -0,09% | 93,00 |
| 26.05.2026 | 82,94 | 83,54 | 82,56 | 82,70 | -0,94% | 352,00 |
| 25.05.2026 | 82,82 | 83,64 | 82,39 | 83,48 | 2,24% | 1.026,00 |
| 22.05.2026 | 82,10 | 82,25 | 81,52 | 81,66 | -0,52% | 347,00 |
| 21.05.2026 | 81,37 | 82,42 | 80,88 | 82,09 | 0,50% | 203,00 |
| 20.05.2026 | 79,70 | 81,91 | 79,59 | 81,68 | 2,41% | 960,00 |
| 19.05.2026 | 79,91 | 80,82 | 79,76 | 79,76 | -0,24% | 268,00 |
| 18.05.2026 | 78,26 | 80,32 | 77,90 | 79,95 | 1,23% | 161,00 |
| 15.05.2026 | 78,90 | 79,81 | 78,57 | 78,97 | -0,97% | 98,00 |
| 14.05.2026 | 79,59 | 80,10 | 79,24 | 79,75 | 0,22% | 356,00 |
| 13.05.2026 | 79,28 | 79,61 | 78,51 | 79,57 | 1,04% | 419,00 |
| 12.05.2026 | 79,19 | 79,19 | 78,12 | 78,75 | -1,02% | 329,00 |
| 11.05.2026 | 79,42 | 79,94 | 79,14 | 79,56 | -0,21% | 157,00 |
| 08.05.2026 | 79,10 | 79,89 | 78,86 | 79,73 | 0,54% | 300,00 |
| 07.05.2026 | 80,76 | 81,22 | 79,16 | 79,30 | -1,79% | 316,00 |
| 06.05.2026 | 79,09 | 81,66 | 79,08 | 80,75 | 2,63% | 1.851,00 |
| 05.05.2026 | 78,18 | 78,87 | 77,73 | 78,68 | 0,49% | 81,00 |
| 04.05.2026 | 79,90 | 81,07 | 78,27 | 78,30 | -2,03% | 594,00 |
| 30.04.2026 | 78,44 | 79,94 | 77,75 | 79,92 | 1,47% | 65,00 |
| 29.04.2026 | 79,61 | 79,67 | 78,58 | 78,76 | -0,64% | 218,00 |
| 28.04.2026 | 79,18 | 79,77 | 78,86 | 79,27 | 0,06% | 506,00 |
| 27.04.2026 | 78,94 | 79,61 | 78,83 | 79,22 | -0,09% | 437,00 |
| 24.04.2026 | 79,41 | 79,53 | 78,47 | 79,29 | 0,13% | 104,00 |
| 23.04.2026 | 80,01 | 80,07 | 78,58 | 79,19 | -1,36% | 615,00 |
| 22.04.2026 | 81,37 | 81,42 | 80,08 | 80,28 | -0,05% | 95,00 |
| 21.04.2026 | 81,01 | 81,45 | 80,28 | 80,32 | -0,64% | 40,00 |
| 20.04.2026 | 80,90 | 81,06 | 80,17 | 80,84 | -0,36% | 316,00 |
| 17.04.2026 | 79,91 | 81,72 | 79,84 | 81,14 | 1,54% | 1.151,00 |
| 16.04.2026 | 80,36 | 80,70 | 79,62 | 79,91 | -0,32% | 133,00 |
| 15.04.2026 | 79,78 | 80,32 | 79,39 | 80,16 | 0,33% | 1.387,00 |
| 14.04.2026 | 78,99 | 79,99 | 78,79 | 79,90 | 1,08% | 481,00 |
| 13.04.2026 | 76,98 | 79,26 | 76,90 | 79,04 | 0,81% | 1.601,00 |
| 10.04.2026 | 77,99 | 78,95 | 77,83 | 78,41 | 0,26% | 38,00 |
| 09.04.2026 | 78,43 | 78,77 | 77,62 | 78,21 | 0,17% | 107,00 |
| 08.04.2026 | 78,97 | 80,09 | 77,97 | 78,08 | 3,50% | 220,00 |
| 07.04.2026 | 75,38 | 76,44 | 74,67 | 75,44 | -0,24% | 547,00 |
| 02.04.2026 | 74,79 | 75,86 | 74,33 | 75,62 | -0,45% | 148,00 |
| 01.04.2026 | 74,71 | 76,22 | 74,66 | 75,96 | 2,42% | 447,00 |
| 31.03.2026 | 73,00 | 74,37 | 72,70 | 74,16 | 2,47% | 72,00 |
| 30.03.2026 | 71,31 | 73,19 | 71,30 | 72,37 | 2,02% | 203,00 |
| 27.03.2026 | 72,15 | 72,50 | 70,91 | 70,94 | -1,84% | 394,00 |
| 26.03.2026 | 72,98 | 73,04 | 71,72 | 72,27 | -1,81% | 31,00 |
| 25.03.2026 | 73,25 | 73,95 | 72,31 | 73,61 | 0,77% | 74,00 |
| 24.03.2026 | 71,94 | 73,54 | 71,21 | 73,04 | 0,25% | 318,00 |
| 23.03.2026 | 70,34 | 73,41 | 69,29 | 72,86 | 3,13% | 1.564,00 |
| 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 |