Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
87,970€
1,02%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 87,17 | 88,32 | 87,15 | 87,97 | 0,86% | - |
| 19.10.2026 | 88,50 | 88,66 | 87,09 | 87,22 | -0,98% | - |
| 16.10.2026 | 88,04 | 88,79 | 87,63 | 88,09 | 0,38% | - |
| 15.10.2026 | 85,05 | 87,91 | 85,05 | 87,75 | 2,40% | - |
| 14.10.2026 | 85,90 | 86,26 | 85,38 | 85,70 | -0,15% | - |
| 13.10.2026 | 85,01 | 86,16 | 84,96 | 85,83 | 0,88% | - |
| 12.10.2026 | 85,34 | 85,38 | 84,67 | 85,08 | -0,18% | - |
| 09.10.2026 | 86,90 | 86,90 | 84,87 | 85,24 | -2,73% | 8.374,00 |
| 08.10.2026 | 86,94 | 87,93 | 86,71 | 87,63 | 0,40% | - |
| 07.10.2026 | 85,17 | 87,42 | 85,02 | 87,29 | 2,32% | - |
| 06.10.2026 | 86,13 | 86,56 | 85,12 | 85,31 | -0,85% | - |
| 05.10.2026 | 85,13 | 86,14 | 84,90 | 86,04 | 1,15% | - |
| 02.10.2026 | 84,70 | 85,66 | 84,61 | 85,06 | 0,53% | - |
| 01.10.2026 | 84,47 | 85,04 | 83,50 | 84,61 | 0,26% | - |
| 30.09.2026 | 85,79 | 85,79 | 84,35 | 84,39 | -1,41% | 80,00 |
| 29.09.2026 | 86,34 | 86,39 | 85,29 | 85,60 | -1,10% | - |
| 28.09.2026 | 87,28 | 87,79 | 86,37 | 86,56 | -1,14% | 13.056,00 |
| 25.09.2026 | 87,41 | 87,68 | 86,89 | 87,55 | 0,26% | - |
| 24.09.2026 | 86,92 | 87,82 | 86,81 | 87,32 | 0,20% | - |
| 23.09.2026 | 87,68 | 87,77 | 86,02 | 87,15 | -0,60% | - |
| 22.09.2026 | 89,09 | 89,20 | 87,50 | 87,68 | -1,69% | - |
| 21.09.2026 | 88,68 | 89,28 | 88,08 | 89,19 | 0,96% | - |
| 18.09.2026 | 91,20 | 91,21 | 88,26 | 88,34 | -3,26% | - |
| 17.09.2026 | 92,45 | 92,81 | 91,30 | 91,32 | -0,84% | - |
| 16.09.2026 | 92,40 | 92,70 | 91,85 | 92,09 | -0,21% | - |
| 15.09.2026 | 92,05 | 92,39 | 91,46 | 92,29 | 0,07% | - |
| 14.09.2026 | 90,15 | 92,48 | 90,13 | 92,23 | 2,03% | - |
| 11.09.2026 | 89,50 | 90,58 | 89,38 | 90,39 | 1,33% | - |
| 10.09.2026 | 88,96 | 89,65 | 88,77 | 89,20 | 0,43% | - |
| 09.09.2026 | 89,80 | 90,38 | 88,80 | 88,82 | -1,04% | - |
| 08.09.2026 | 89,88 | 90,69 | 89,64 | 89,76 | -0,23% | - |
| 07.09.2026 | 90,52 | 90,54 | 89,85 | 89,97 | -0,57% | - |
| 04.09.2026 | 91,55 | 91,67 | 90,39 | 90,49 | -1,09% | - |
| 03.09.2026 | 91,08 | 92,30 | 90,77 | 91,49 | 0,30% | - |
| 02.09.2026 | 89,69 | 91,23 | 89,06 | 91,22 | 1,69% | - |
| 01.09.2026 | 90,49 | 90,73 | 89,17 | 89,70 | -0,74% | - |
| 31.08.2026 | 90,50 | 90,85 | 90,20 | 90,36 | -0,20% | - |
| 28.08.2026 | 89,64 | 90,75 | 89,22 | 90,55 | 1,16% | - |
| 27.08.2026 | 91,30 | 91,31 | 88,84 | 89,51 | -1,91% | - |
| 26.08.2026 | 91,77 | 91,84 | 91,00 | 91,25 | -0,54% | - |
| 25.08.2026 | 91,10 | 91,75 | 90,80 | 91,74 | 0,87% | - |
| 24.08.2026 | 90,41 | 91,02 | 90,41 | 90,95 | 0,66% | - |
| 21.08.2026 | 90,32 | 90,82 | 90,12 | 90,35 | 0,12% | - |
| 20.08.2026 | 90,83 | 90,91 | 90,25 | 90,25 | -0,65% | - |
| 19.08.2026 | 90,10 | 91,18 | 89,71 | 90,84 | 0,56% | - |
| 18.08.2026 | 89,02 | 90,55 | 88,82 | 90,33 | 1,22% | - |
| 17.08.2026 | 90,72 | 90,74 | 89,19 | 89,24 | -1,52% | - |
| 14.08.2026 | 89,61 | 90,93 | 89,58 | 90,62 | 1,09% | - |
| 13.08.2026 | 88,92 | 89,66 | 88,88 | 89,64 | 0,95% | - |
| 12.08.2026 | 89,29 | 89,42 | 88,66 | 88,80 | -0,48% | - |
| 11.08.2026 | 89,05 | 89,64 | 89,05 | 89,22 | 0,26% | - |
| 10.08.2026 | 89,93 | 90,09 | 88,58 | 88,99 | -1,09% | - |
| 07.08.2026 | 89,69 | 90,18 | 89,14 | 89,97 | 0,33% | - |
| 06.08.2026 | 87,37 | 90,22 | 87,25 | 89,67 | 2,69% | - |
| 05.08.2026 | 88,18 | 88,20 | 87,27 | 87,32 | -1,01% | - |
| 04.08.2026 | 88,73 | 88,89 | 87,51 | 88,22 | -0,27% | - |
| 03.08.2026 | 88,04 | 89,44 | 87,83 | 88,46 | 0,76% | - |
| 31.07.2026 | 89,96 | 90,04 | 87,50 | 87,79 | -2,28% | - |
| 30.07.2026 | 91,18 | 91,59 | 89,58 | 89,83 | -1,22% | - |
| 29.07.2026 | 90,88 | 91,68 | 90,12 | 90,94 | 0,00% | - |
| 28.07.2026 | 88,80 | 91,19 | 88,79 | 90,94 | 2,30% | - |
| 27.07.2026 | 87,28 | 89,16 | 87,28 | 88,90 | 2,33% | - |
| 24.07.2026 | 86,24 | 87,09 | 85,73 | 86,87 | 0,64% | - |
| 23.07.2026 | 87,46 | 87,90 | 86,21 | 86,32 | -1,49% | - |
| 22.07.2026 | 87,33 | 88,45 | 86,99 | 87,63 | 0,23% | - |
| 21.07.2026 | 88,38 | 88,41 | 87,10 | 87,43 | -0,70% | - |
| 20.07.2026 | 88,21 | 88,34 | 87,41 | 88,05 | -0,12% | - |
| 17.07.2026 | 86,86 | 88,74 | 86,81 | 88,15 | 0,90% | - |
| 16.07.2026 | 88,12 | 88,14 | 87,13 | 87,37 | -0,69% | - |
| 15.07.2026 | 88,21 | 88,33 | 87,25 | 87,98 | -0,12% | - |
| 14.07.2026 | 88,19 | 88,35 | 86,29 | 88,08 | -0,17% | - |
| 13.07.2026 | 86,29 | 88,46 | 86,29 | 88,23 | 1,55% | - |
| 10.07.2026 | 85,26 | 87,21 | 85,22 | 86,89 | 2,00% | - |
| 09.07.2026 | 86,05 | 86,13 | 84,36 | 85,19 | -0,83% | - |
| 08.07.2026 | 86,21 | 86,23 | 85,37 | 85,90 | -0,43% | 88,00 |
| 07.07.2026 | 85,05 | 86,73 | 85,04 | 86,28 | 1,08% | - |
| 06.07.2026 | 85,69 | 86,07 | 85,12 | 85,36 | -0,42% | - |
| 03.07.2026 | 85,91 | 86,02 | 85,16 | 85,72 | 0,13% | - |
| 02.07.2026 | 84,10 | 85,63 | 83,96 | 85,61 | 2,01% | - |
| 01.07.2026 | 83,65 | 84,18 | 83,00 | 83,92 | 0,13% | - |
| 30.06.2026 | 85,87 | 85,91 | 83,49 | 83,81 | -2,21% | - |
| 29.06.2026 | 87,34 | 87,35 | 85,03 | 85,71 | -1,52% | - |
| 26.06.2026 | 85,81 | 87,15 | 85,73 | 87,03 | 0,95% | - |
| 25.06.2026 | 87,21 | 87,26 | 85,98 | 86,21 | -0,79% | - |
| 24.06.2026 | 87,13 | 87,52 | 86,72 | 86,90 | -0,32% | - |
| 23.06.2026 | 86,04 | 87,56 | 85,92 | 87,17 | 0,78% | - |
| 22.06.2026 | 87,64 | 87,71 | 85,81 | 86,50 | -1,01% | - |
| 19.06.2026 | 87,57 | 87,82 | 87,08 | 87,38 | -0,47% | - |
| 18.06.2026 | 87,63 | 88,01 | 87,43 | 87,80 | 0,59% | - |
| 17.06.2026 | 89,01 | 89,11 | 87,07 | 87,28 | -1,77% | - |
| 16.06.2026 | 89,52 | 89,97 | 88,74 | 88,86 | -0,93% | - |
| 15.06.2026 | 91,74 | 91,74 | 89,56 | 89,69 | -1,20% | - |
| 12.06.2026 | 90,50 | 91,66 | 89,80 | 90,78 | 0,16% | - |
| 11.06.2026 | 90,30 | 90,71 | 89,49 | 90,63 | 0,35% | - |
| 10.06.2026 | 89,26 | 90,74 | 88,93 | 90,31 | 0,91% | - |
| 09.06.2026 | 89,37 | 90,01 | 88,61 | 89,50 | 0,13% | - |
| 08.06.2026 | 87,74 | 89,76 | 87,73 | 89,38 | 0,90% | 7.800,00 |
| 05.06.2026 | 88,94 | 90,32 | 88,34 | 88,58 | -0,81% | - |
| 04.06.2026 | 88,87 | 90,62 | 88,76 | 89,30 | 0,24% | - |
| 03.06.2026 | 90,44 | 90,75 | 88,91 | 89,09 | -1,60% | - |