Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
83,820€
0,18%
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 |
|---|---|---|---|---|---|---|
| 23.12.2025 | 83,84 | 84,18 | 83,80 | 83,99 | 0,19% | - |
| 22.12.2025 | 83,87 | 83,97 | 83,50 | 83,83 | -0,07% | - |
| 19.12.2025 | 83,45 | 84,02 | 83,26 | 83,89 | 0,58% | - |
| 18.12.2025 | 83,15 | 83,85 | 83,04 | 83,41 | 0,43% | - |
| 17.12.2025 | 82,73 | 83,41 | 82,61 | 83,05 | 0,50% | - |
| 16.12.2025 | 82,28 | 82,80 | 82,20 | 82,63 | -0,07% | 7.800,00 |
| 15.12.2025 | 83,29 | 83,50 | 82,50 | 82,69 | -0,55% | 5.250,00 |
| 12.12.2025 | 83,40 | 83,47 | 83,00 | 83,15 | -0,28% | - |
| 11.12.2025 | 83,45 | 83,74 | 83,01 | 83,38 | -0,75% | - |
| 10.12.2025 | 83,39 | 84,01 | 83,17 | 84,01 | 0,77% | - |
| 09.12.2025 | 83,15 | 83,96 | 82,94 | 83,37 | 0,51% | - |
| 08.12.2025 | 83,92 | 83,96 | 82,57 | 82,95 | -1,10% | - |
| 05.12.2025 | 83,64 | 84,28 | 83,45 | 83,87 | 0,46% | - |
| 04.12.2025 | 83,92 | 83,92 | 82,94 | 83,49 | -0,22% | - |
| 03.12.2025 | 84,26 | 84,41 | 83,49 | 83,67 | -0,64% | - |
| 02.12.2025 | 84,57 | 84,70 | 84,04 | 84,21 | -0,52% | - |
| 01.12.2025 | 85,57 | 85,66 | 84,55 | 84,65 | -1,11% | - |
| 28.11.2025 | 85,28 | 85,77 | 85,16 | 85,60 | 0,30% | - |
| 27.11.2025 | 85,34 | 85,45 | 85,11 | 85,34 | -0,16% | - |
| 26.11.2025 | 85,35 | 85,57 | 84,80 | 85,48 | 0,25% | - |
| 25.11.2025 | 84,41 | 85,29 | 84,23 | 85,26 | 1,15% | - |
| 24.11.2025 | 85,23 | 85,40 | 83,88 | 84,29 | -0,95% | - |
| 21.11.2025 | 83,23 | 85,32 | 83,08 | 85,10 | 1,95% | - |
| 20.11.2025 | 85,13 | 85,38 | 83,21 | 83,48 | -1,53% | 20,00 |
| 19.11.2025 | 84,87 | 85,24 | 84,56 | 84,78 | -0,32% | 96,00 |
| 18.11.2025 | 84,76 | 85,25 | 84,51 | 85,05 | -0,24% | - |
| 17.11.2025 | 85,90 | 86,17 | 84,98 | 85,26 | -0,77% | - |
| 14.11.2025 | 86,37 | 86,37 | 85,48 | 85,92 | -0,50% | - |
| 13.11.2025 | 87,37 | 87,43 | 86,13 | 86,35 | -0,67% | - |
| 12.11.2025 | 87,10 | 87,23 | 86,65 | 86,94 | -0,10% | - |
| 11.11.2025 | 86,52 | 87,08 | 86,01 | 87,03 | 0,55% | - |
| 10.11.2025 | 87,03 | 87,24 | 86,07 | 86,55 | -0,20% | - |
| 07.11.2025 | 86,45 | 86,80 | 85,38 | 86,72 | 0,28% | - |
| 06.11.2025 | 86,73 | 87,04 | 86,09 | 86,47 | -0,26% | - |
| 05.11.2025 | 86,28 | 87,19 | 86,05 | 86,70 | 0,38% | - |
| 04.11.2025 | 86,48 | 87,59 | 85,53 | 86,37 | -0,64% | - |
| 03.11.2025 | 87,95 | 88,31 | 86,93 | 86,93 | -1,18% | - |
| 31.10.2025 | 88,70 | 88,99 | 87,94 | 87,97 | -1,15% | - |
| 30.10.2025 | 89,35 | 89,50 | 88,16 | 89,00 | -0,26% | - |
| 29.10.2025 | 91,15 | 91,15 | 89,07 | 89,23 | -2,00% | - |
| 28.10.2025 | 91,11 | 91,46 | 90,36 | 91,05 | -0,14% | - |
| 27.10.2025 | 91,52 | 91,77 | 90,26 | 91,18 | -0,04% | - |
| 24.10.2025 | 92,28 | 92,30 | 90,83 | 91,22 | -0,85% | - |
| 23.10.2025 | 92,88 | 93,22 | 91,79 | 92,00 | -0,61% | - |
| 22.10.2025 | 92,68 | 93,05 | 91,89 | 92,56 | -0,20% | - |
| 21.10.2025 | 92,30 | 93,13 | 92,23 | 92,75 | 0,57% | - |
| 20.10.2025 | 92,42 | 92,79 | 92,12 | 92,22 | -0,09% | - |
| 17.10.2025 | 90,66 | 92,37 | 90,39 | 92,30 | 1,41% | - |
| 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% | - |