Xtrackers MSCI Europe Financials ESG Screened UCITS ETF 1C
[WKN: DBX1SF | ISIN: LU0292103651]
Aktienkurse
92,015€
-1,08%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 81,69 | 81,69 | 80,40 | 80,48 | -1,60% | 639,00 |
| 02.06.2026 | 81,59 | 82,31 | 81,45 | 81,79 | 0,15% | 322,00 |
| 01.06.2026 | 82,46 | 82,48 | 80,74 | 81,67 | -0,31% | 531,00 |
| 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 |