Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
85,295€
-0,44%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 90,93 | 91,50 | 90,06 | 90,54 | -0,81% | - |
| 01.06.2026 | 90,80 | 91,46 | 90,11 | 91,28 | 0,31% | - |
| 29.05.2026 | 91,66 | 92,21 | 90,80 | 90,99 | -0,77% | - |
| 28.05.2026 | 91,41 | 92,01 | 91,05 | 91,70 | 0,07% | - |
| 27.05.2026 | 92,61 | 92,75 | 91,54 | 91,64 | -1,02% | - |
| 26.05.2026 | 92,87 | 93,16 | 91,72 | 92,59 | -0,80% | - |
| 25.05.2026 | 93,53 | 94,21 | 92,20 | 93,34 | 0,88% | - |
| 22.05.2026 | 91,50 | 93,51 | 90,96 | 92,52 | 1,35% | - |
| 21.05.2026 | 88,71 | 92,15 | 87,28 | 91,29 | 2,98% | - |
| 20.05.2026 | 88,75 | 89,02 | 88,24 | 88,65 | -0,21% | - |
| 19.05.2026 | 88,32 | 89,95 | 88,32 | 88,84 | 0,39% | - |
| 18.05.2026 | 86,57 | 88,72 | 86,37 | 88,49 | 1,68% | - |
| 15.05.2026 | 87,11 | 87,77 | 86,75 | 87,03 | -1,02% | - |
| 14.05.2026 | 87,43 | 88,53 | 87,22 | 87,93 | 0,74% | - |
| 13.05.2026 | 88,08 | 88,09 | 86,86 | 87,28 | -0,53% | - |
| 12.05.2026 | 86,48 | 87,86 | 86,01 | 87,75 | 1,01% | - |
| 11.05.2026 | 86,50 | 87,34 | 86,27 | 86,87 | 0,24% | - |
| 08.05.2026 | 86,94 | 87,26 | 86,49 | 86,67 | -0,01% | - |
| 07.05.2026 | 87,24 | 87,54 | 86,55 | 86,67 | -0,66% | - |
| 06.05.2026 | 87,00 | 87,34 | 86,36 | 87,25 | 0,80% | - |
| 05.05.2026 | 87,18 | 88,39 | 86,23 | 86,56 | -0,62% | - |
| 04.05.2026 | 87,90 | 88,02 | 86,76 | 87,10 | -1,06% | - |
| 30.04.2026 | 86,80 | 88,12 | 86,58 | 88,03 | 1,04% | - |
| 29.04.2026 | 87,19 | 87,56 | 86,32 | 87,13 | 0,20% | 180,00 |
| 28.04.2026 | 90,68 | 91,81 | 86,05 | 86,95 | -4,23% | - |
| 27.04.2026 | 92,54 | 92,56 | 90,30 | 90,79 | -1,90% | - |
| 24.04.2026 | 92,31 | 92,93 | 91,84 | 92,55 | 0,51% | - |
| 23.04.2026 | 92,39 | 92,99 | 91,12 | 92,08 | -0,93% | - |
| 22.04.2026 | 92,86 | 93,56 | 92,19 | 92,95 | 0,43% | - |
| 21.04.2026 | 93,99 | 94,26 | 92,50 | 92,55 | -1,38% | - |
| 20.04.2026 | 93,16 | 94,01 | 93,13 | 93,84 | 0,11% | - |
| 17.04.2026 | 93,08 | 93,96 | 92,67 | 93,74 | -0,11% | - |
| 16.04.2026 | 93,62 | 94,39 | 92,92 | 93,84 | 0,55% | - |
| 15.04.2026 | 92,16 | 93,66 | 92,13 | 93,32 | 1,10% | - |
| 14.04.2026 | 91,61 | 92,41 | 91,42 | 92,31 | 0,57% | - |
| 13.04.2026 | 89,75 | 91,79 | 89,60 | 91,78 | 1,64% | - |
| 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% | - |