Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
90,495€
-0,45%
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 |
|---|---|---|---|---|---|---|
| 17.10.2025 | 90,66 | 90,69 | 90,54 | 90,61 | -0,46% | - |
| 16.10.2025 | 91,41 | 91,94 | 90,82 | 91,02 | -0,48% | - |
| 15.10.2025 | 92,39 | 92,53 | 91,09 | 91,46 | -0,51% | - |
| 14.10.2025 | 91,19 | 92,42 | 91,18 | 91,93 | 0,10% | - |
| 13.10.2025 | 92,29 | 92,30 | 91,18 | 91,83 | 0,40% | - |
| 10.10.2025 | 91,92 | 92,37 | 91,39 | 91,46 | -0,48% | - |
| 09.10.2025 | 91,46 | 92,10 | 91,40 | 91,90 | 0,45% | - |
| 08.10.2025 | 91,19 | 91,95 | 91,10 | 91,49 | 0,51% | - |
| 07.10.2025 | 91,55 | 91,75 | 90,89 | 91,03 | -0,49% | - |
| 06.10.2025 | 91,41 | 92,16 | 91,36 | 91,47 | 0,15% | - |
| 03.10.2025 | 92,15 | 92,61 | 91,17 | 91,34 | -0,72% | - |
| 02.10.2025 | 92,36 | 92,64 | 91,87 | 92,00 | -0,44% | - |
| 01.10.2025 | 91,49 | 92,63 | 91,21 | 92,41 | 0,62% | - |
| 30.09.2025 | 91,85 | 91,91 | 91,15 | 91,84 | -0,02% | - |
| 29.09.2025 | 91,59 | 91,98 | 91,24 | 91,86 | 0,58% | - |
| 26.09.2025 | 91,16 | 91,54 | 90,88 | 91,33 | 0,16% | - |
| 25.09.2025 | 90,77 | 91,23 | 90,41 | 91,18 | 0,51% | - |
| 24.09.2025 | 90,91 | 91,54 | 90,55 | 90,72 | -0,19% | - |
| 23.09.2025 | 91,63 | 91,90 | 90,80 | 90,89 | -0,85% | - |
| 22.09.2025 | 92,43 | 92,52 | 91,42 | 91,66 | -1,03% | - |
| 19.09.2025 | 92,90 | 93,09 | 92,36 | 92,62 | -0,41% | - |
| 18.09.2025 | 92,47 | 93,32 | 92,10 | 93,00 | 0,99% | - |
| 17.09.2025 | 92,49 | 92,59 | 91,73 | 92,09 | -0,50% | 544,00 |
| 16.09.2025 | 93,66 | 93,73 | 92,30 | 92,56 | -1,19% | 3.075,00 |
| 15.09.2025 | 93,81 | 94,07 | 93,52 | 93,67 | 0,01% | - |
| 12.09.2025 | 93,66 | 93,82 | 93,42 | 93,67 | -0,02% | - |
| 11.09.2025 | 93,69 | 94,25 | 93,19 | 93,68 | -0,09% | - |
| 10.09.2025 | 95,03 | 95,25 | 93,63 | 93,77 | -1,36% | - |
| 09.09.2025 | 93,95 | 95,11 | 93,92 | 95,06 | 1,09% | - |
| 08.09.2025 | 95,33 | 95,49 | 93,79 | 94,03 | -1,23% | - |
| 05.09.2025 | 95,40 | 95,53 | 94,81 | 95,21 | -0,12% | - |
| 04.09.2025 | 93,56 | 95,33 | 93,56 | 95,32 | 1,78% | - |
| 03.09.2025 | 93,73 | 93,94 | 93,10 | 93,65 | -0,37% | - |
| 02.09.2025 | 94,03 | 94,14 | 93,10 | 94,00 | -0,29% | - |
| 01.09.2025 | 93,86 | 94,28 | 93,71 | 94,27 | 0,50% | - |
| 29.08.2025 | 94,22 | 94,42 | 93,62 | 93,80 | -0,50% | - |
| 28.08.2025 | 95,17 | 95,40 | 93,98 | 94,28 | -0,95% | - |
| 27.08.2025 | 95,07 | 95,32 | 94,80 | 95,18 | 0,12% | - |
| 26.08.2025 | 94,85 | 95,69 | 94,61 | 95,06 | 0,01% | - |
| 25.08.2025 | 94,73 | 95,32 | 94,34 | 95,06 | 0,18% | - |
| 22.08.2025 | 94,84 | 95,16 | 94,41 | 94,89 | 0,02% | - |
| 21.08.2025 | 95,33 | 95,44 | 94,53 | 94,87 | -0,71% | - |
| 20.08.2025 | 95,05 | 95,64 | 94,89 | 95,55 | 0,45% | - |
| 19.08.2025 | 95,30 | 95,60 | 94,90 | 95,12 | -0,23% | - |
| 18.08.2025 | 94,95 | 95,36 | 94,51 | 95,34 | 0,54% | - |
| 15.08.2025 | 94,32 | 94,91 | 93,82 | 94,83 | 0,52% | - |
| 14.08.2025 | 92,86 | 94,35 | 92,77 | 94,33 | 1,35% | - |
| 13.08.2025 | 93,15 | 93,24 | 92,48 | 93,08 | 0,11% | - |
| 12.08.2025 | 93,03 | 93,24 | 92,38 | 92,97 | -0,08% | - |
| 11.08.2025 | 92,92 | 93,17 | 92,82 | 93,04 | 0,18% | - |
| 08.08.2025 | 92,81 | 93,12 | 92,28 | 92,87 | 0,29% | - |
| 07.08.2025 | 93,57 | 93,72 | 90,94 | 92,60 | -0,73% | 33.655,00 |
| 06.08.2025 | 94,05 | 94,08 | 93,13 | 93,28 | -0,37% | - |
| 05.08.2025 | 94,53 | 94,68 | 93,47 | 93,63 | -0,86% | - |
| 04.08.2025 | 92,97 | 94,45 | 92,71 | 94,44 | 1,70% | - |
| 01.08.2025 | 92,67 | 92,92 | 92,13 | 92,86 | -0,12% | - |
| 31.07.2025 | 93,91 | 94,17 | 92,80 | 92,97 | -0,87% | - |
| 30.07.2025 | 93,20 | 93,88 | 92,65 | 93,79 | 0,62% | - |
| 29.07.2025 | 94,49 | 94,55 | 92,89 | 93,21 | -1,16% | - |
| 28.07.2025 | 95,32 | 95,73 | 94,15 | 94,30 | -0,75% | - |
| 25.07.2025 | 95,02 | 95,08 | 94,22 | 95,01 | 0,03% | - |
| 24.07.2025 | 94,47 | 95,47 | 94,15 | 94,99 | 0,76% | - |
| 23.07.2025 | 94,15 | 94,92 | 93,15 | 94,27 | 0,61% | - |
| 22.07.2025 | 93,35 | 93,98 | 93,25 | 93,70 | 0,39% | - |
| 21.07.2025 | 93,72 | 93,86 | 93,24 | 93,33 | -0,27% | - |
| 18.07.2025 | 94,59 | 94,93 | 93,54 | 93,58 | -0,66% | - |
| 17.07.2025 | 93,81 | 94,27 | 93,40 | 94,21 | 0,78% | - |
| 16.07.2025 | 92,99 | 93,97 | 92,80 | 93,48 | 0,39% | - |
| 15.07.2025 | 94,14 | 94,23 | 93,05 | 93,12 | -0,96% | - |
| 14.07.2025 | 93,00 | 94,07 | 92,73 | 94,02 | 0,75% | - |
| 11.07.2025 | 93,32 | 93,64 | 93,14 | 93,32 | -0,26% | - |
| 10.07.2025 | 94,54 | 94,80 | 93,10 | 93,56 | -1,40% | - |
| 09.07.2025 | 94,29 | 94,93 | 93,92 | 94,89 | 0,61% | - |
| 08.07.2025 | 94,48 | 94,70 | 93,95 | 94,31 | 0,22% | - |
| 07.07.2025 | 94,02 | 94,51 | 93,88 | 94,11 | 0,50% | - |
| 04.07.2025 | 94,21 | 94,54 | 93,64 | 93,64 | -0,81% | - |
| 03.07.2025 | 94,16 | 94,50 | 93,55 | 94,40 | 0,16% | - |
| 02.07.2025 | 95,22 | 95,33 | 94,03 | 94,25 | -0,75% | 39,00 |
| 01.07.2025 | 95,49 | 95,84 | 94,74 | 94,96 | -0,47% | - |
| 30.06.2025 | 96,09 | 96,24 | 95,04 | 95,41 | -0,57% | - |
| 27.06.2025 | 95,54 | 96,08 | 95,25 | 95,95 | 0,67% | - |
| 26.06.2025 | 94,60 | 95,31 | 94,33 | 95,31 | 0,71% | - |
| 25.06.2025 | 96,45 | 96,66 | 94,41 | 94,64 | -2,01% | - |
| 24.06.2025 | 96,02 | 96,66 | 95,36 | 96,58 | 1,49% | - |
| 23.06.2025 | 93,34 | 95,20 | 93,05 | 95,17 | 1,88% | - |
| 20.06.2025 | 94,08 | 94,28 | 93,37 | 93,41 | -0,06% | - |
| 19.06.2025 | 93,10 | 93,80 | 92,82 | 93,46 | -0,11% | - |
| 18.06.2025 | 93,99 | 94,27 | 93,42 | 93,56 | -0,23% | - |
| 17.06.2025 | 93,99 | 94,25 | 93,15 | 93,78 | -0,46% | - |
| 16.06.2025 | 93,44 | 94,69 | 93,44 | 94,21 | 0,79% | 530,00 |
| 13.06.2025 | 93,35 | 93,74 | 93,08 | 93,47 | -0,94% | - |
| 12.06.2025 | 95,17 | 95,77 | 94,08 | 94,36 | -1,17% | - |
| 11.06.2025 | 95,57 | 96,27 | 95,33 | 95,47 | -0,25% | - |
| 10.06.2025 | 96,83 | 97,24 | 95,57 | 95,71 | -1,26% | - |
| 09.06.2025 | 97,68 | 98,03 | 96,89 | 96,94 | -0,92% | - |
| 06.06.2025 | 98,20 | 98,74 | 97,70 | 97,84 | 0,01% | - |
| 05.06.2025 | 97,56 | 98,44 | 97,41 | 97,83 | 0,30% | - |
| 04.06.2025 | 96,77 | 97,80 | 96,40 | 97,54 | 1,07% | - |
| 03.06.2025 | 96,47 | 97,10 | 96,26 | 96,51 | -0,26% | - |
| 02.06.2025 | 95,95 | 96,76 | 95,65 | 96,76 | 0,45% | - |