Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
88,515€
-2,39%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 90,51 | 91,19 | 89,25 | 89,39 | -1,43% | - |
| 19.03.2026 | 93,00 | 94,09 | 90,25 | 90,69 | -2,80% | 22,00 |
| 18.03.2026 | 96,28 | 96,28 | 93,30 | 93,30 | -2,82% | - |
| 17.03.2026 | 94,74 | 96,70 | 94,66 | 96,01 | 0,82% | 1,00 |
| 16.03.2026 | 95,72 | 95,73 | 94,89 | 95,23 | 0,46% | - |
| 13.03.2026 | 93,73 | 95,35 | 92,93 | 94,80 | 0,66% | 110,00 |
| 12.03.2026 | 93,64 | 94,75 | 93,44 | 94,17 | -0,19% | 49,00 |
| 11.03.2026 | 95,26 | 95,64 | 94,15 | 94,35 | -0,53% | - |
| 10.03.2026 | 96,30 | 97,27 | 94,76 | 94,85 | -1,92% | 69,00 |
| 09.03.2026 | 95,32 | 97,34 | 95,13 | 96,71 | -1,22% | - |
| 06.03.2026 | 97,29 | 98,11 | 95,82 | 97,90 | 1,74% | - |
| 05.03.2026 | 95,08 | 96,99 | 95,06 | 96,22 | 0,53% | 5,00 |
| 04.03.2026 | 93,58 | 96,45 | 93,46 | 95,72 | 1,97% | 71,00 |
| 03.03.2026 | 93,05 | 93,95 | 91,94 | 93,87 | -0,24% | 182,00 |
| 02.03.2026 | 93,50 | 94,61 | 92,73 | 94,10 | -0,70% | 31,00 |
| 27.02.2026 | 92,43 | 95,17 | 92,13 | 94,76 | 2,59% | 233,00 |
| 26.02.2026 | 92,46 | 93,02 | 91,91 | 92,37 | -0,15% | 21,00 |
| 25.02.2026 | 92,32 | 92,64 | 91,86 | 92,51 | 0,23% | - |
| 24.02.2026 | 92,11 | 93,11 | 91,89 | 92,29 | 0,29% | 827,00 |
| 23.02.2026 | 91,80 | 92,49 | 91,80 | 92,02 | 0,04% | 39,00 |
| 20.02.2026 | 91,69 | 92,04 | 91,14 | 91,98 | 0,59% | 3,00 |
| 19.02.2026 | 91,13 | 91,99 | 90,87 | 91,45 | 0,41% | 1,00 |
| 18.02.2026 | 91,80 | 92,13 | 90,76 | 91,07 | -0,63% | 60,00 |
| 17.02.2026 | 90,73 | 92,01 | 90,70 | 91,65 | 0,94% | 1,00 |
| 16.02.2026 | 90,35 | 91,21 | 89,99 | 90,80 | 0,83% | 26,00 |
| 13.02.2026 | 89,14 | 90,63 | 89,12 | 90,05 | 0,19% | - |
| 12.02.2026 | 89,16 | 90,32 | 88,79 | 89,88 | 1,28% | 78,00 |
| 11.02.2026 | 87,79 | 89,47 | 87,23 | 88,74 | 1,00% | 18,00 |
| 10.02.2026 | 86,15 | 88,20 | 86,12 | 87,86 | 2,20% | 141,00 |
| 09.02.2026 | 86,35 | 86,38 | 85,55 | 85,96 | -0,30% | 161,00 |
| 06.02.2026 | 86,06 | 86,26 | 85,38 | 86,22 | 0,50% | - |
| 05.02.2026 | 86,49 | 86,53 | 85,57 | 85,79 | -0,86% | 15,00 |
| 04.02.2026 | 84,56 | 87,21 | 84,51 | 86,53 | 2,50% | - |
| 03.02.2026 | 85,99 | 86,14 | 83,98 | 84,42 | -1,74% | 2,00 |
| 02.02.2026 | 83,77 | 86,04 | 83,69 | 85,92 | 1,60% | 37,00 |
| 30.01.2026 | 83,59 | 84,71 | 83,38 | 84,56 | 0,92% | - |
| 29.01.2026 | 83,48 | 83,91 | 83,02 | 83,79 | 0,60% | 200,00 |
| 28.01.2026 | 83,56 | 83,61 | 82,13 | 83,29 | 0,09% | - |
| 27.01.2026 | 83,39 | 83,74 | 82,90 | 83,22 | 0,09% | 47,00 |
| 26.01.2026 | 83,05 | 83,59 | 82,82 | 83,14 | 0,13% | - |
| 23.01.2026 | 82,26 | 83,04 | 82,14 | 83,03 | 0,72% | 110,00 |
| 22.01.2026 | 82,15 | 82,96 | 82,00 | 82,44 | 0,44% | - |
| 21.01.2026 | 81,83 | 82,08 | 80,97 | 82,08 | 0,34% | - |
| 20.01.2026 | 82,42 | 82,77 | 81,71 | 81,80 | -1,08% | 14,00 |
| 19.01.2026 | 81,42 | 82,77 | 81,27 | 82,69 | 0,36% | 12,00 |
| 16.01.2026 | 83,07 | 83,21 | 82,36 | 82,39 | -1,16% | - |
| 15.01.2026 | 84,09 | 84,09 | 83,07 | 83,35 | -0,38% | 20,00 |
| 14.01.2026 | 83,58 | 83,85 | 83,29 | 83,67 | -0,12% | - |
| 13.01.2026 | 84,93 | 84,93 | 83,66 | 83,77 | -1,19% | - |
| 12.01.2026 | 84,66 | 85,14 | 84,50 | 84,77 | -0,04% | - |
| 09.01.2026 | 84,95 | 85,13 | 84,63 | 84,81 | -0,11% | - |
| 08.01.2026 | 84,08 | 85,16 | 83,93 | 84,90 | 0,65% | - |
| 07.01.2026 | 84,84 | 84,96 | 84,11 | 84,35 | -1,26% | 13,00 |
| 06.01.2026 | 85,46 | 85,46 | 85,34 | 85,43 | 1,26% | - |
| 05.01.2026 | 85,02 | 85,05 | 84,18 | 84,37 | -0,39% | - |
| 02.01.2026 | 84,90 | 85,54 | 84,45 | 84,70 | -0,18% | 76,00 |
| 30.12.2025 | 84,72 | 84,86 | 84,61 | 84,86 | 0,47% | - |
| 29.12.2025 | 84,20 | 84,49 | 84,06 | 84,46 | 0,60% | - |
| 23.12.2025 | 83,88 | 84,16 | 83,81 | 83,95 | 0,14% | - |
| 22.12.2025 | 83,76 | 83,91 | 83,53 | 83,83 | 0,50% | 12,00 |
| 19.12.2025 | 83,40 | 83,58 | 83,30 | 83,42 | 0,07% | - |
| 18.12.2025 | 83,08 | 83,64 | 83,07 | 83,36 | 0,26% | 2,00 |
| 17.12.2025 | 82,56 | 83,34 | 82,51 | 83,14 | 0,98% | 71,00 |
| 16.12.2025 | 82,51 | 82,76 | 82,28 | 82,33 | -0,47% | - |
| 15.12.2025 | 83,45 | 83,46 | 82,53 | 82,72 | -0,55% | - |
| 12.12.2025 | 83,49 | 83,55 | 83,02 | 83,18 | -0,22% | 10,00 |
| 11.12.2025 | 83,47 | 83,65 | 83,05 | 83,36 | -0,39% | - |
| 10.12.2025 | 83,32 | 83,78 | 83,17 | 83,69 | 0,27% | - |
| 09.12.2025 | 82,88 | 83,47 | 82,84 | 83,47 | 0,71% | - |
| 08.12.2025 | 83,85 | 83,89 | 82,59 | 82,88 | -0,95% | - |
| 05.12.2025 | 83,50 | 83,79 | 83,47 | 83,68 | 0,43% | - |
| 04.12.2025 | 83,94 | 84,00 | 82,98 | 83,32 | -0,44% | - |
| 03.12.2025 | 84,28 | 84,41 | 83,52 | 83,68 | -0,76% | 4,00 |
| 02.12.2025 | 84,68 | 84,73 | 84,26 | 84,32 | -0,42% | 1,00 |
| 01.12.2025 | 85,40 | 85,66 | 84,61 | 84,68 | -1,22% | 30,00 |
| 28.11.2025 | 85,37 | 85,78 | 85,13 | 85,73 | 0,50% | - |
| 27.11.2025 | 85,32 | 85,45 | 85,11 | 85,30 | -0,06% | - |
| 26.11.2025 | 85,45 | 85,60 | 85,35 | 85,35 | 0,95% | - |
| 25.11.2025 | 84,01 | 84,56 | 83,98 | 84,55 | 0,61% | - |
| 24.11.2025 | 85,48 | 85,55 | 83,84 | 84,04 | -1,62% | 20,00 |
| 21.11.2025 | 83,35 | 85,53 | 83,05 | 85,42 | 2,45% | 2,00 |
| 20.11.2025 | 85,35 | 85,45 | 83,17 | 83,38 | -1,70% | 12,00 |
| 19.11.2025 | 84,92 | 85,24 | 84,53 | 84,82 | -0,39% | 252,00 |
| 18.11.2025 | 84,56 | 85,25 | 84,31 | 85,15 | 0,09% | 14,00 |
| 17.11.2025 | 86,04 | 86,22 | 84,90 | 85,07 | -1,25% | 104,00 |
| 14.11.2025 | 86,38 | 86,38 | 85,47 | 86,14 | -0,44% | 10,00 |
| 13.11.2025 | 86,89 | 87,32 | 86,13 | 86,53 | -0,27% | 22,00 |
| 12.11.2025 | 86,83 | 87,22 | 86,75 | 86,76 | 0,76% | - |
| 11.11.2025 | 86,48 | 86,67 | 86,06 | 86,10 | -0,06% | - |
| 10.11.2025 | 87,14 | 87,27 | 86,07 | 86,15 | -0,37% | 4,00 |
| 07.11.2025 | 86,65 | 86,82 | 85,38 | 86,47 | -0,07% | 8,00 |
| 06.11.2025 | 86,96 | 87,06 | 86,09 | 86,53 | 0,16% | - |
| 05.11.2025 | 86,29 | 86,86 | 86,03 | 86,39 | -0,13% | - |
| 04.11.2025 | 86,61 | 87,62 | 85,53 | 86,50 | -0,83% | 21,00 |
| 03.11.2025 | 88,38 | 88,38 | 86,97 | 87,23 | -1,00% | 168,00 |
| 31.10.2025 | 88,87 | 89,05 | 87,95 | 88,11 | -1,16% | - |
| 30.10.2025 | 89,43 | 89,55 | 88,22 | 89,14 | -0,26% | - |
| 29.10.2025 | 91,00 | 91,06 | 89,17 | 89,38 | -1,60% | 105,00 |
| 28.10.2025 | 90,86 | 91,21 | 90,36 | 90,83 | -0,22% | - |
| 27.10.2025 | 91,74 | 91,77 | 90,26 | 91,03 | -0,44% | - |