Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
90,080€
-1,01%
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 |
|---|---|---|---|---|---|---|
| 10.04.2026 | 91,36 | 91,97 | 89,96 | 90,30 | -1,02% | - |
| 09.04.2026 | 91,01 | 91,76 | 90,69 | 91,23 | 0,08% | - |
| 08.04.2026 | 93,53 | 93,70 | 90,85 | 91,16 | 0,82% | - |
| 07.04.2026 | 90,54 | 91,79 | 89,91 | 90,42 | -0,26% | - |
| 02.04.2026 | 87,75 | 90,94 | 87,44 | 90,66 | 1,65% | - |
| 01.04.2026 | 90,29 | 90,85 | 88,50 | 89,19 | -1,03% | - |
| 31.03.2026 | 89,60 | 90,46 | 89,16 | 90,11 | 1,26% | 100,00 |
| 30.03.2026 | 87,84 | 89,64 | 87,81 | 88,99 | 1,42% | - |
| 27.03.2026 | 89,69 | 89,93 | 87,75 | 87,75 | -2,09% | - |
| 26.03.2026 | 88,89 | 90,20 | 88,78 | 89,62 | 0,47% | - |
| 25.03.2026 | 90,57 | 91,05 | 88,94 | 89,20 | -1,27% | - |
| 24.03.2026 | 89,18 | 90,67 | 88,91 | 90,35 | 0,49% | - |
| 23.03.2026 | 87,54 | 90,40 | 87,11 | 89,91 | 1,60% | - |
| 20.03.2026 | 90,78 | 91,18 | 88,31 | 88,49 | -2,51% | - |
| 19.03.2026 | 93,32 | 94,04 | 90,38 | 90,77 | -2,92% | - |
| 18.03.2026 | 96,34 | 96,34 | 93,37 | 93,50 | -2,28% | - |
| 17.03.2026 | 94,89 | 96,70 | 94,84 | 95,68 | 0,44% | - |
| 16.03.2026 | 95,60 | 95,60 | 94,86 | 95,26 | 0,50% | - |
| 13.03.2026 | 93,73 | 95,35 | 93,28 | 94,79 | 0,97% | - |
| 12.03.2026 | 93,66 | 94,79 | 93,44 | 93,88 | -0,47% | 2.115,00 |
| 11.03.2026 | 95,25 | 95,68 | 94,19 | 94,32 | -0,64% | - |
| 10.03.2026 | 96,49 | 97,43 | 94,88 | 94,93 | -1,87% | - |
| 09.03.2026 | 95,73 | 97,54 | 95,56 | 96,74 | -1,21% | 29,00 |
| 06.03.2026 | 97,08 | 98,07 | 95,83 | 97,92 | 1,16% | 245,00 |
| 05.03.2026 | 95,27 | 97,03 | 95,23 | 96,80 | 0,92% | 618,00 |
| 04.03.2026 | 93,99 | 96,45 | 93,68 | 95,92 | 1,45% | - |
| 03.03.2026 | 93,48 | 95,00 | 91,94 | 94,55 | 0,40% | - |
| 02.03.2026 | 93,97 | 94,62 | 93,20 | 94,17 | -0,80% | - |
| 27.02.2026 | 92,63 | 95,13 | 92,13 | 94,92 | 2,64% | - |
| 26.02.2026 | 92,45 | 93,02 | 91,94 | 92,48 | -0,06% | - |
| 25.02.2026 | 92,25 | 92,64 | 91,87 | 92,54 | 0,34% | - |
| 24.02.2026 | 92,09 | 93,13 | 91,85 | 92,22 | 0,29% | - |
| 23.02.2026 | 91,79 | 92,45 | 91,79 | 91,95 | -0,10% | - |
| 20.02.2026 | 91,73 | 92,09 | 91,15 | 92,04 | 0,47% | - |
| 19.02.2026 | 91,16 | 92,00 | 90,88 | 91,61 | 0,61% | - |
| 18.02.2026 | 91,79 | 93,01 | 90,83 | 91,06 | -0,71% | - |
| 17.02.2026 | 90,73 | 91,99 | 90,72 | 91,71 | 0,98% | - |
| 16.02.2026 | 90,30 | 91,21 | 90,02 | 90,82 | 0,88% | 138,00 |
| 13.02.2026 | 89,38 | 90,63 | 89,27 | 90,03 | 0,41% | - |
| 12.02.2026 | 89,28 | 90,32 | 88,79 | 89,67 | 0,90% | - |
| 11.02.2026 | 87,87 | 89,47 | 87,23 | 88,87 | 1,13% | - |
| 10.02.2026 | 86,25 | 88,24 | 86,17 | 87,87 | 1,72% | - |
| 09.02.2026 | 86,39 | 86,42 | 85,54 | 86,38 | 0,23% | - |
| 06.02.2026 | 85,87 | 86,36 | 85,41 | 86,18 | 0,27% | - |
| 05.02.2026 | 86,40 | 86,61 | 85,57 | 85,95 | -0,42% | - |
| 04.02.2026 | 84,57 | 87,21 | 84,56 | 86,31 | 2,23% | - |
| 03.02.2026 | 85,98 | 86,13 | 84,01 | 84,42 | -1,69% | - |
| 02.02.2026 | 83,75 | 86,03 | 83,73 | 85,87 | 1,63% | - |
| 30.01.2026 | 83,68 | 84,71 | 83,38 | 84,50 | 0,84% | - |
| 29.01.2026 | 83,44 | 83,91 | 83,13 | 83,79 | 0,50% | - |
| 28.01.2026 | 83,43 | 83,62 | 82,13 | 83,38 | 0,22% | - |
| 27.01.2026 | 83,23 | 83,74 | 82,90 | 83,20 | 0,10% | - |
| 26.01.2026 | 83,05 | 83,59 | 82,82 | 83,12 | 0,07% | - |
| 23.01.2026 | 82,52 | 83,18 | 82,30 | 83,06 | 0,86% | - |
| 22.01.2026 | 82,06 | 82,96 | 81,97 | 82,35 | 0,42% | - |
| 21.01.2026 | 81,77 | 82,15 | 80,98 | 82,01 | 0,42% | - |
| 20.01.2026 | 82,37 | 82,77 | 81,60 | 81,66 | -1,17% | - |
| 19.01.2026 | 81,41 | 82,76 | 81,28 | 82,63 | 0,32% | - |
| 16.01.2026 | 83,14 | 83,30 | 82,17 | 82,37 | -0,79% | - |
| 15.01.2026 | 84,08 | 84,10 | 82,97 | 83,03 | -0,86% | - |
| 14.01.2026 | 83,56 | 83,86 | 83,27 | 83,75 | 0,20% | - |
| 13.01.2026 | 84,78 | 84,85 | 83,48 | 83,58 | -1,45% | - |
| 12.01.2026 | 84,51 | 85,14 | 84,51 | 84,81 | 0,13% | - |
| 09.01.2026 | 84,92 | 85,13 | 84,42 | 84,70 | -0,39% | - |
| 08.01.2026 | 84,07 | 85,20 | 83,94 | 85,03 | 1,00% | - |
| 07.01.2026 | 84,87 | 84,96 | 84,09 | 84,19 | -0,73% | - |
| 06.01.2026 | 85,33 | 85,59 | 84,66 | 84,81 | -0,55% | - |
| 05.01.2026 | 85,05 | 85,39 | 84,16 | 85,28 | 0,59% | - |
| 02.01.2026 | 84,93 | 85,47 | 84,43 | 84,78 | -0,04% | - |
| 30.12.2025 | 84,74 | 84,93 | 84,62 | 84,81 | 0,10% | - |
| 29.12.2025 | 84,22 | 84,91 | 84,04 | 84,72 | 0,88% | - |
| 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% | - |