Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
87,100€
-0,02%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 87,15 | 87,23 | 86,94 | 87,08 | -0,05% | - |
| 20.10.2026 | 86,64 | 87,55 | 86,07 | 87,12 | 0,60% | 61,00 |
| 19.10.2026 | 88,12 | 88,29 | 86,54 | 86,60 | -1,18% | 243,00 |
| 16.10.2026 | 88,16 | 88,81 | 87,58 | 87,63 | -0,43% | 167,00 |
| 15.10.2026 | 87,74 | 88,61 | 87,50 | 88,01 | 0,40% | 655,00 |
| 14.10.2026 | 88,24 | 88,89 | 87,46 | 87,66 | -0,65% | 185,00 |
| 13.10.2026 | 88,15 | 88,99 | 87,95 | 88,23 | 0,52% | 119,00 |
| 12.10.2026 | 87,50 | 88,10 | 87,16 | 87,77 | 0,61% | 299,00 |
| 09.10.2026 | 87,13 | 87,29 | 86,53 | 87,24 | 1,05% | 337,00 |
| 08.10.2026 | 87,16 | 87,32 | 85,80 | 86,33 | -1,37% | 374,00 |
| 07.10.2026 | 89,03 | 89,09 | 87,03 | 87,52 | -1,93% | 769,00 |
| 06.10.2026 | 88,92 | 90,02 | 88,75 | 89,25 | 0,40% | 1.084,00 |
| 05.10.2026 | 88,12 | 89,12 | 87,49 | 88,89 | 0,90% | 1.080,00 |
| 02.10.2026 | 87,67 | 88,11 | 86,66 | 88,10 | 0,56% | 474,00 |
| 01.10.2026 | 89,53 | 89,56 | 87,21 | 87,61 | -2,17% | 664,00 |
| 30.09.2026 | 91,20 | 91,46 | 89,55 | 89,55 | -1,47% | 133,00 |
| 29.09.2026 | 91,42 | 91,84 | 90,54 | 90,89 | -0,75% | 77,00 |
| 28.09.2026 | 91,08 | 91,88 | 90,96 | 91,57 | -0,09% | 321,00 |
| 25.09.2026 | 90,72 | 91,76 | 90,69 | 91,65 | 1,20% | 538,00 |
| 24.09.2026 | 90,18 | 90,76 | 89,84 | 90,57 | 0,37% | 11,00 |
| 23.09.2026 | 91,80 | 91,96 | 89,97 | 90,24 | -1,83% | 274,00 |
| 22.09.2026 | 92,73 | 92,80 | 90,73 | 91,92 | -0,89% | 46,00 |
| 21.09.2026 | 91,58 | 92,76 | 91,50 | 92,74 | 1,78% | 208,00 |
| 18.09.2026 | 92,88 | 93,23 | 90,81 | 91,12 | -1,92% | 283,00 |
| 17.09.2026 | 92,00 | 92,98 | 91,85 | 92,90 | 1,51% | 167,00 |
| 16.09.2026 | 91,74 | 92,29 | 91,22 | 91,51 | -0,08% | 230,00 |
| 15.09.2026 | 92,32 | 92,35 | 90,62 | 91,58 | -0,77% | 468,00 |
| 14.09.2026 | 92,49 | 93,29 | 91,82 | 92,30 | -0,44% | 480,00 |
| 11.09.2026 | 92,39 | 93,10 | 91,84 | 92,70 | 1,17% | 133,00 |
| 10.09.2026 | 92,18 | 92,84 | 91,51 | 91,63 | -0,43% | 152,00 |
| 09.09.2026 | 92,91 | 92,93 | 91,30 | 92,03 | -1,06% | 102,00 |
| 08.09.2026 | 93,50 | 93,59 | 92,43 | 93,02 | -0,69% | 3.689,00 |
| 07.09.2026 | 93,77 | 94,20 | 93,34 | 93,66 | -0,28% | 3.868,00 |
| 04.09.2026 | 94,15 | 94,25 | 93,15 | 93,93 | 0,23% | 615,00 |
| 03.09.2026 | 92,81 | 93,97 | 92,57 | 93,71 | 0,98% | 18,00 |
| 02.09.2026 | 92,04 | 92,82 | 91,95 | 92,80 | 0,95% | 34,00 |
| 01.09.2026 | 91,66 | 92,80 | 91,50 | 91,93 | 0,66% | 354,00 |
| 31.08.2026 | 93,25 | 94,41 | 91,21 | 91,33 | -1,77% | 1.813,00 |
| 28.08.2026 | 92,16 | 93,08 | 92,15 | 92,97 | 1,00% | 126,00 |
| 27.08.2026 | 93,40 | 93,40 | 91,85 | 92,05 | -1,07% | 375,00 |
| 26.08.2026 | 92,68 | 93,39 | 92,66 | 93,05 | 0,32% | 424,00 |
| 25.08.2026 | 92,91 | 93,32 | 92,31 | 92,75 | 0,03% | 656,00 |
| 24.08.2026 | 92,05 | 92,92 | 91,83 | 92,72 | 0,79% | 723,00 |
| 21.08.2026 | 91,31 | 92,30 | 91,07 | 91,99 | 0,94% | 669,00 |
| 20.08.2026 | 91,36 | 91,70 | 90,95 | 91,13 | -0,35% | 148,00 |
| 19.08.2026 | 92,73 | 92,74 | 91,39 | 91,45 | -1,40% | 1.326,00 |
| 18.08.2026 | 92,97 | 93,39 | 92,49 | 92,75 | -0,39% | 310,00 |
| 17.08.2026 | 93,79 | 94,05 | 93,00 | 93,11 | -0,52% | 1.153,00 |
| 14.08.2026 | 93,50 | 93,77 | 92,91 | 93,59 | 0,13% | 246,00 |
| 13.08.2026 | 93,45 | 94,20 | 93,16 | 93,47 | 0,14% | 229,00 |
| 12.08.2026 | 92,75 | 93,52 | 92,72 | 93,34 | 0,70% | 100,00 |
| 11.08.2026 | 93,20 | 93,62 | 92,47 | 92,69 | -0,73% | 323,00 |
| 10.08.2026 | 93,41 | 93,69 | 92,88 | 93,38 | -0,09% | 472,00 |
| 07.08.2026 | 93,17 | 94,15 | 92,85 | 93,46 | 0,35% | 838,00 |
| 06.08.2026 | 93,38 | 94,05 | 92,94 | 93,13 | 0,02% | 1.591,00 |
| 05.08.2026 | 93,64 | 93,68 | 92,31 | 93,11 | -0,25% | 330,00 |
| 04.08.2026 | 93,24 | 93,70 | 92,64 | 93,34 | 0,63% | 1.811,00 |
| 03.08.2026 | 92,98 | 93,08 | 92,09 | 92,76 | 0,89% | 718,00 |
| 31.07.2026 | 92,25 | 92,77 | 91,46 | 91,94 | 0,14% | 2.325,00 |
| 30.07.2026 | 91,28 | 92,18 | 90,17 | 91,81 | 2,20% | 537,00 |
| 29.07.2026 | 90,72 | 91,50 | 89,78 | 89,83 | -1,33% | 187,00 |
| 28.07.2026 | 91,21 | 91,58 | 90,40 | 91,04 | -0,28% | 1.665,00 |
| 27.07.2026 | 93,00 | 93,00 | 90,94 | 91,29 | 1,20% | 749,00 |
| 24.07.2026 | 89,09 | 90,59 | 88,84 | 90,21 | 1,21% | 81,00 |
| 23.07.2026 | 90,49 | 90,87 | 88,91 | 89,13 | -1,63% | 4.410,00 |
| 22.07.2026 | 90,10 | 91,06 | 89,68 | 90,61 | 0,74% | 204,00 |
| 21.07.2026 | 89,19 | 90,13 | 88,97 | 89,95 | 1,37% | 191,00 |
| 20.07.2026 | 89,17 | 89,74 | 88,66 | 88,73 | -0,55% | 1.083,00 |
| 17.07.2026 | 88,88 | 89,65 | 88,41 | 89,22 | -0,47% | 315,00 |
| 16.07.2026 | 89,84 | 90,22 | 89,21 | 89,64 | -0,22% | 1.188,00 |
| 15.07.2026 | 89,53 | 90,13 | 88,90 | 89,84 | 0,62% | 644,00 |
| 14.07.2026 | 88,01 | 89,82 | 88,01 | 89,28 | 0,79% | 186,00 |
| 13.07.2026 | 87,86 | 89,22 | 87,85 | 88,58 | -0,67% | 881,00 |
| 10.07.2026 | 88,46 | 89,33 | 88,43 | 89,18 | 0,83% | 214,00 |
| 09.07.2026 | 88,28 | 88,73 | 87,99 | 88,44 | 0,73% | 470,00 |
| 08.07.2026 | 89,05 | 89,05 | 86,94 | 87,80 | -1,60% | 1.864,00 |
| 07.07.2026 | 89,23 | 90,07 | 89,10 | 89,22 | -0,51% | 834,00 |
| 06.07.2026 | 88,59 | 89,90 | 88,49 | 89,68 | 0,93% | 742,00 |
| 03.07.2026 | 88,73 | 88,97 | 88,32 | 88,85 | 0,66% | 35,00 |
| 02.07.2026 | 87,18 | 88,80 | 86,88 | 88,27 | 1,26% | 321,00 |
| 01.07.2026 | 86,72 | 87,31 | 86,02 | 87,17 | 0,72% | 480,00 |
| 30.06.2026 | 86,21 | 86,90 | 85,68 | 86,55 | 0,83% | 13,00 |
| 29.06.2026 | 86,37 | 86,44 | 85,55 | 85,84 | 0,03% | 159,00 |
| 26.06.2026 | 85,94 | 86,14 | 85,18 | 85,81 | -0,66% | 119,00 |
| 25.06.2026 | 85,83 | 86,65 | 85,76 | 86,38 | 1,03% | 81,00 |
| 24.06.2026 | 86,42 | 86,87 | 85,41 | 85,50 | -1,13% | 242,00 |
| 23.06.2026 | 85,97 | 86,81 | 85,76 | 86,48 | -0,55% | 365,00 |
| 22.06.2026 | 85,88 | 87,25 | 85,77 | 86,95 | 1,26% | 368,00 |
| 19.06.2026 | 85,78 | 86,27 | 85,59 | 85,87 | -0,26% | 68,00 |
| 18.06.2026 | 85,78 | 86,23 | 85,51 | 86,10 | 0,54% | 145,00 |
| 17.06.2026 | 85,21 | 86,26 | 85,16 | 85,63 | 0,71% | 30,00 |
| 16.06.2026 | 83,95 | 85,33 | 83,93 | 85,03 | 1,40% | 1.375,00 |
| 15.06.2026 | 84,60 | 85,00 | 83,75 | 83,86 | 1,26% | 966,00 |
| 12.06.2026 | 81,13 | 83,03 | 81,12 | 82,82 | 1,48% | 105,00 |
| 11.06.2026 | 79,86 | 81,68 | 79,75 | 81,61 | 2,31% | 507,00 |
| 10.06.2026 | 80,74 | 80,79 | 79,27 | 79,77 | -1,33% | 150,00 |
| 09.06.2026 | 80,65 | 81,68 | 79,96 | 80,84 | 0,39% | 67,00 |
| 08.06.2026 | 79,48 | 81,31 | 79,48 | 80,53 | 0,40% | 594,00 |
| 05.06.2026 | 80,68 | 81,45 | 80,07 | 80,21 | -1,18% | 610,00 |
| 04.06.2026 | 80,34 | 81,31 | 79,90 | 81,16 | 0,84% | 69,00 |