Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
91,660€
1,35%
Echtzeitkurs Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 90,26 | 91,91 | 90,19 | 91,91 | 1,44% | - |
| 27.02.2025 | 90,46 | 91,08 | 90,16 | 90,61 | 0,28% | - |
| 26.02.2025 | 91,26 | 91,37 | 89,49 | 90,36 | -1,07% | - |
| 25.02.2025 | 90,42 | 91,51 | 90,31 | 91,33 | 1,06% | - |
| 24.02.2025 | 90,23 | 90,87 | 89,90 | 90,38 | 1,01% | 150,00 |
| 21.02.2025 | 89,39 | 89,84 | 89,17 | 89,48 | 0,22% | - |
| 20.02.2025 | 89,75 | 89,85 | 89,02 | 89,28 | -0,26% | - |
| 19.02.2025 | 89,85 | 90,41 | 89,26 | 89,52 | -0,32% | - |
| 18.02.2025 | 89,23 | 89,84 | 89,10 | 89,81 | 0,75% | - |
| 17.02.2025 | 89,00 | 89,18 | 88,63 | 89,14 | 0,32% | - |
| 14.02.2025 | 89,28 | 89,45 | 88,56 | 88,86 | -0,41% | - |
| 13.02.2025 | 90,29 | 90,55 | 88,72 | 89,23 | -1,05% | - |
| 12.02.2025 | 89,74 | 90,21 | 89,19 | 90,18 | 0,50% | - |
| 11.02.2025 | 89,13 | 89,79 | 89,08 | 89,73 | 0,55% | - |
| 10.02.2025 | 88,90 | 89,43 | 88,57 | 89,23 | 0,65% | - |
| 07.02.2025 | 88,51 | 88,96 | 88,31 | 88,65 | 0,35% | - |
| 06.02.2025 | 88,54 | 88,96 | 88,18 | 88,35 | -0,06% | - |
| 05.02.2025 | 86,83 | 88,52 | 86,77 | 88,40 | 1,57% | - |
| 04.02.2025 | 87,51 | 87,72 | 86,81 | 87,03 | -0,48% | - |
| 03.02.2025 | 85,43 | 87,65 | 85,37 | 87,45 | 0,58% | - |
| 31.01.2025 | 87,50 | 87,93 | 86,86 | 86,95 | -0,57% | - |
| 30.01.2025 | 87,38 | 87,86 | 86,62 | 87,44 | 0,47% | - |
| 29.01.2025 | 85,68 | 87,40 | 85,19 | 87,03 | 1,69% | - |
| 28.01.2025 | 84,24 | 85,65 | 83,93 | 85,59 | 1,30% | - |
| 27.01.2025 | 82,54 | 84,49 | 82,14 | 84,49 | 1,77% | - |
| 24.01.2025 | 84,24 | 84,35 | 82,56 | 83,02 | -1,41% | - |
| 23.01.2025 | 84,00 | 84,52 | 83,82 | 84,21 | 0,44% | - |
| 22.01.2025 | 84,73 | 84,75 | 83,83 | 83,84 | -1,07% | - |
| 21.01.2025 | 84,42 | 84,88 | 84,23 | 84,75 | 0,08% | - |
| 20.01.2025 | 84,55 | 84,70 | 84,18 | 84,69 | 0,22% | - |
| 17.01.2025 | 83,98 | 84,59 | 83,73 | 84,50 | 0,68% | - |
| 16.01.2025 | 83,25 | 83,99 | 82,58 | 83,93 | 1,01% | 130,00 |
| 15.01.2025 | 82,32 | 83,23 | 82,32 | 83,09 | 0,93% | - |
| 14.01.2025 | 81,91 | 82,47 | 81,85 | 82,32 | 0,62% | - |
| 13.01.2025 | 81,18 | 81,90 | 81,04 | 81,81 | 0,53% | - |
| 10.01.2025 | 81,68 | 82,12 | 81,24 | 81,38 | -0,29% | - |
| 09.01.2025 | 81,22 | 81,75 | 81,04 | 81,62 | 0,31% | - |
| 08.01.2025 | 81,31 | 81,77 | 80,73 | 81,36 | 0,05% | - |
| 07.01.2025 | 81,46 | 81,92 | 81,01 | 81,32 | -0,03% | - |
| 06.01.2025 | 82,25 | 82,52 | 81,23 | 81,35 | -1,08% | - |
| 03.01.2025 | 82,23 | 82,83 | 82,14 | 82,23 | 0,01% | - |
| 02.01.2025 | 81,51 | 82,61 | 81,18 | 82,22 | 1,17% | - |
| 30.12.2024 | 81,24 | 81,55 | 81,10 | 81,27 | -0,12% | - |
| 27.12.2024 | 81,66 | 81,66 | 80,77 | 81,37 | -0,26% | - |
| 23.12.2024 | 81,41 | 81,60 | 80,73 | 81,58 | 0,44% | - |
| 20.12.2024 | 81,49 | 81,58 | 80,60 | 81,22 | -0,43% | - |
| 19.12.2024 | 81,64 | 82,15 | 81,30 | 81,57 | -0,24% | - |
| 18.12.2024 | 82,94 | 83,33 | 81,76 | 81,77 | -1,46% | - |
| 17.12.2024 | 83,87 | 83,89 | 82,95 | 82,99 | -1,01% | - |
| 16.12.2024 | 83,95 | 84,11 | 83,52 | 83,84 | -0,11% | 230,00 |
| 13.12.2024 | 83,95 | 84,30 | 83,68 | 83,93 | 0,00% | - |
| 12.12.2024 | 84,05 | 84,35 | 83,89 | 83,93 | -0,37% | - |
| 11.12.2024 | 83,92 | 84,56 | 83,91 | 84,24 | 0,33% | - |
| 10.12.2024 | 84,23 | 84,78 | 83,95 | 83,96 | -0,82% | - |
| 09.12.2024 | 86,21 | 86,51 | 84,63 | 84,65 | -1,72% | - |
| 06.12.2024 | 85,95 | 86,44 | 85,81 | 86,13 | 0,27% | - |
| 05.12.2024 | 85,15 | 86,06 | 85,08 | 85,90 | 0,89% | - |
| 04.12.2024 | 85,49 | 85,85 | 85,00 | 85,14 | -0,37% | - |
| 03.12.2024 | 85,59 | 85,73 | 85,22 | 85,46 | -0,20% | - |
| 02.12.2024 | 84,83 | 85,81 | 84,77 | 85,63 | 0,68% | - |
| 29.11.2024 | 85,08 | 85,31 | 84,87 | 85,05 | -0,16% | - |
| 28.11.2024 | 84,89 | 85,24 | 84,70 | 85,19 | 0,53% | - |
| 27.11.2024 | 84,44 | 84,77 | 84,09 | 84,75 | 0,37% | - |
| 26.11.2024 | 84,51 | 84,82 | 84,17 | 84,43 | -0,08% | - |
| 25.11.2024 | 84,44 | 84,69 | 83,87 | 84,50 | 0,35% | - |
| 22.11.2024 | 82,91 | 84,31 | 82,91 | 84,21 | 1,43% | - |
| 21.11.2024 | 83,14 | 83,27 | 82,29 | 83,02 | -0,17% | - |
| 20.11.2024 | 83,09 | 83,43 | 82,81 | 83,16 | 0,34% | - |
| 19.11.2024 | 82,70 | 83,03 | 82,04 | 82,87 | 0,36% | - |
| 18.11.2024 | 82,75 | 82,77 | 82,06 | 82,58 | -0,05% | - |
| 15.11.2024 | 82,37 | 82,79 | 82,24 | 82,62 | 0,04% | - |
| 14.11.2024 | 80,98 | 83,02 | 80,97 | 82,58 | 1,62% | - |
| 13.11.2024 | 81,42 | 81,86 | 80,90 | 81,26 | -0,63% | - |
| 12.11.2024 | 82,61 | 83,13 | 81,53 | 81,78 | -1,64% | - |
| 11.11.2024 | 82,79 | 83,50 | 82,68 | 83,14 | 0,48% | - |
| 08.11.2024 | 81,91 | 82,75 | 81,91 | 82,74 | 0,71% | - |
| 07.11.2024 | 83,14 | 83,34 | 81,77 | 82,16 | -1,11% | - |
| 06.11.2024 | 83,38 | 83,93 | 82,74 | 83,08 | 0,05% | - |
| 05.11.2024 | 83,18 | 83,41 | 82,79 | 83,03 | -0,01% | - |
| 04.11.2024 | 83,55 | 83,57 | 82,96 | 83,04 | -0,27% | - |
| 01.11.2024 | 82,74 | 83,57 | 82,30 | 83,27 | 0,70% | - |
| 31.10.2024 | 83,54 | 83,71 | 82,07 | 82,69 | -1,29% | - |
| 30.10.2024 | 84,80 | 85,03 | 83,72 | 83,77 | -1,25% | - |
| 29.10.2024 | 85,27 | 85,65 | 84,80 | 84,83 | -0,39% | 49,00 |
| 28.10.2024 | 84,56 | 85,30 | 84,50 | 85,16 | 1,06% | - |
| 25.10.2024 | 84,69 | 84,95 | 84,19 | 84,27 | -0,47% | - |
| 24.10.2024 | 84,22 | 84,99 | 84,15 | 84,66 | 0,85% | - |
| 23.10.2024 | 84,24 | 84,30 | 83,56 | 83,95 | -0,38% | - |
| 22.10.2024 | 85,00 | 85,04 | 83,47 | 84,27 | -0,90% | - |
| 21.10.2024 | 85,70 | 85,88 | 84,88 | 85,03 | -0,87% | - |
| 18.10.2024 | 86,12 | 86,19 | 85,16 | 85,78 | -0,39% | - |
| 17.10.2024 | 85,96 | 86,40 | 85,63 | 86,11 | 0,03% | - |
| 16.10.2024 | 85,12 | 86,14 | 84,39 | 86,08 | 1,10% | - |
| 15.10.2024 | 84,57 | 85,70 | 84,45 | 85,15 | 0,47% | - |
| 14.10.2024 | 83,61 | 84,78 | 83,57 | 84,75 | 1,40% | - |
| 11.10.2024 | 83,87 | 84,07 | 83,47 | 83,58 | -0,24% | - |
| 10.10.2024 | 83,70 | 84,04 | 83,63 | 83,78 | 0,32% | 5.340,00 |
| 09.10.2024 | 83,04 | 83,54 | 82,90 | 83,51 | 0,54% | - |
| 08.10.2024 | 82,08 | 83,16 | 82,02 | 83,06 | 0,83% | - |
| 07.10.2024 | 82,64 | 82,82 | 82,14 | 82,38 | -0,40% | - |