Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
91,850€
1,41%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 90,22 | 91,88 | 90,15 | 91,83 | 1,39% | - |
| 27.02.2025 | 90,61 | 91,10 | 90,27 | 90,57 | 0,16% | 1,00 |
| 26.02.2025 | 91,55 | 91,55 | 89,92 | 90,43 | -0,90% | 120,00 |
| 25.02.2025 | 90,46 | 91,43 | 90,31 | 91,25 | 0,96% | 100,00 |
| 24.02.2025 | 90,06 | 90,87 | 89,84 | 90,38 | 0,98% | 90,00 |
| 21.02.2025 | 89,22 | 89,89 | 89,04 | 89,51 | 0,35% | 3,00 |
| 20.02.2025 | 89,49 | 89,85 | 89,02 | 89,19 | -0,20% | 610,00 |
| 19.02.2025 | 89,65 | 90,40 | 89,24 | 89,37 | -0,40% | - |
| 18.02.2025 | 89,13 | 89,83 | 89,07 | 89,73 | 0,69% | 1,00 |
| 17.02.2025 | 88,92 | 89,11 | 88,66 | 89,11 | 0,34% | 16,00 |
| 14.02.2025 | 89,29 | 89,44 | 88,57 | 88,81 | -0,41% | - |
| 13.02.2025 | 90,43 | 90,58 | 88,72 | 89,18 | -1,17% | - |
| 12.02.2025 | 89,69 | 90,25 | 89,13 | 90,24 | 0,64% | - |
| 11.02.2025 | 89,26 | 89,74 | 89,16 | 89,66 | 0,49% | - |
| 10.02.2025 | 88,89 | 89,42 | 88,57 | 89,22 | 0,64% | - |
| 07.02.2025 | 88,75 | 89,04 | 87,88 | 88,66 | 0,34% | 13,00 |
| 06.02.2025 | 88,54 | 88,96 | 88,12 | 88,36 | -0,13% | - |
| 05.02.2025 | 87,04 | 88,52 | 86,77 | 88,47 | 1,66% | 2,00 |
| 04.02.2025 | 87,50 | 87,72 | 86,81 | 87,03 | -0,52% | 2,00 |
| 03.02.2025 | 85,41 | 87,69 | 85,37 | 87,48 | 0,66% | 2,00 |
| 31.01.2025 | 87,49 | 87,93 | 86,85 | 86,91 | -0,59% | 100,00 |
| 30.01.2025 | 87,31 | 87,65 | 86,62 | 87,43 | 0,30% | - |
| 29.01.2025 | 86,01 | 87,24 | 85,18 | 87,17 | 1,80% | 9,00 |
| 28.01.2025 | 84,41 | 85,70 | 84,27 | 85,62 | 1,18% | - |
| 27.01.2025 | 82,25 | 84,65 | 82,16 | 84,63 | 2,08% | 2,00 |
| 24.01.2025 | 84,31 | 84,36 | 82,62 | 82,90 | -1,56% | - |
| 23.01.2025 | 83,78 | 84,52 | 83,77 | 84,22 | 0,56% | 4,00 |
| 22.01.2025 | 84,68 | 84,82 | 83,72 | 83,75 | -1,17% | - |
| 21.01.2025 | 84,32 | 84,88 | 84,27 | 84,75 | 0,15% | 47,00 |
| 20.01.2025 | 84,54 | 84,70 | 84,18 | 84,62 | 0,17% | - |
| 17.01.2025 | 83,98 | 84,59 | 83,73 | 84,48 | 0,72% | 25,00 |
| 16.01.2025 | 83,40 | 83,98 | 82,63 | 83,88 | 0,97% | 4,00 |
| 15.01.2025 | 82,33 | 83,20 | 82,33 | 83,07 | 0,97% | 7,00 |
| 14.01.2025 | 82,08 | 82,49 | 81,85 | 82,28 | 0,43% | - |
| 13.01.2025 | 81,19 | 81,93 | 80,96 | 81,93 | 0,55% | - |
| 10.01.2025 | 81,35 | 82,12 | 80,88 | 81,48 | -0,04% | - |
| 09.01.2025 | 81,27 | 81,75 | 80,94 | 81,51 | 0,16% | - |
| 08.01.2025 | 81,37 | 81,76 | 80,72 | 81,38 | 0,04% | - |
| 07.01.2025 | 81,14 | 81,92 | 81,00 | 81,35 | 0,12% | 2,00 |
| 06.01.2025 | 82,50 | 82,57 | 81,15 | 81,25 | -1,27% | 7,00 |
| 03.01.2025 | 82,28 | 82,80 | 82,20 | 82,29 | 0,18% | 4,00 |
| 02.01.2025 | 81,38 | 82,64 | 81,30 | 82,15 | 1,05% | 20,00 |
| 30.12.2024 | 81,22 | 81,55 | 81,06 | 81,29 | -0,06% | - |
| 27.12.2024 | 81,37 | 81,57 | 80,79 | 81,34 | -0,35% | - |
| 23.12.2024 | 81,25 | 81,65 | 80,72 | 81,63 | 0,58% | 5,00 |
| 20.12.2024 | 81,23 | 81,63 | 80,60 | 81,16 | -0,44% | - |
| 19.12.2024 | 81,54 | 82,16 | 81,30 | 81,52 | -0,11% | - |
| 18.12.2024 | 83,37 | 83,37 | 81,54 | 81,61 | -1,76% | 1,00 |
| 17.12.2024 | 83,62 | 83,64 | 83,03 | 83,07 | -0,79% | 16,00 |
| 16.12.2024 | 83,74 | 84,06 | 83,52 | 83,73 | -0,15% | 15,00 |
| 13.12.2024 | 83,85 | 84,24 | 83,68 | 83,86 | 0,02% | - |
| 12.12.2024 | 84,22 | 84,35 | 83,83 | 83,84 | -0,58% | - |
| 11.12.2024 | 84,00 | 84,55 | 83,92 | 84,33 | 0,40% | - |
| 10.12.2024 | 84,57 | 84,77 | 83,97 | 83,99 | -0,86% | - |
| 09.12.2024 | 86,08 | 86,57 | 84,71 | 84,71 | -1,58% | 4,00 |
| 06.12.2024 | 85,76 | 86,44 | 85,74 | 86,07 | 0,33% | - |
| 05.12.2024 | 85,15 | 86,05 | 85,08 | 85,79 | 0,78% | - |
| 04.12.2024 | 85,44 | 85,62 | 84,99 | 85,13 | -0,32% | - |
| 03.12.2024 | 85,62 | 85,83 | 85,21 | 85,40 | -0,31% | 1,00 |
| 02.12.2024 | 84,87 | 85,80 | 84,71 | 85,66 | 0,68% | 5,00 |
| 29.11.2024 | 85,01 | 85,36 | 84,86 | 85,09 | -0,12% | - |
| 28.11.2024 | 84,98 | 85,73 | 84,77 | 85,19 | 0,51% | 1,00 |
| 27.11.2024 | 84,42 | 84,76 | 84,09 | 84,75 | 0,42% | - |
| 26.11.2024 | 84,40 | 84,68 | 84,02 | 84,40 | 0,00% | - |
| 25.11.2024 | 84,34 | 84,60 | 83,88 | 84,40 | 0,25% | 9,00 |
| 22.11.2024 | 82,98 | 84,49 | 82,94 | 84,19 | 1,36% | 3,00 |
| 21.11.2024 | 82,88 | 83,07 | 82,87 | 83,06 | -0,16% | - |
| 20.11.2024 | 83,29 | 83,42 | 82,81 | 83,19 | 0,39% | - |
| 19.11.2024 | 82,91 | 83,04 | 82,04 | 82,87 | 0,31% | - |
| 18.11.2024 | 82,69 | 82,82 | 82,05 | 82,62 | 0,08% | 1,00 |
| 15.11.2024 | 82,39 | 82,74 | 82,17 | 82,55 | -0,02% | 7,00 |
| 14.11.2024 | 81,00 | 82,92 | 80,98 | 82,57 | 1,64% | - |
| 13.11.2024 | 81,45 | 81,80 | 80,89 | 81,24 | -0,61% | 14,00 |
| 12.11.2024 | 82,51 | 82,98 | 81,38 | 81,74 | -1,67% | - |
| 11.11.2024 | 82,99 | 83,48 | 82,85 | 83,12 | 0,37% | - |
| 08.11.2024 | 82,02 | 82,84 | 81,97 | 82,81 | 0,69% | - |
| 07.11.2024 | 83,24 | 83,34 | 81,77 | 82,25 | -1,01% | 8,00 |
| 06.11.2024 | 83,34 | 84,06 | 82,73 | 83,08 | 0,00% | - |
| 05.11.2024 | 83,31 | 83,41 | 82,87 | 83,08 | 0,02% | - |
| 04.11.2024 | 83,40 | 83,66 | 82,96 | 83,06 | -0,20% | 2,00 |
| 01.11.2024 | 82,57 | 83,56 | 82,54 | 83,23 | 0,72% | 4,00 |
| 31.10.2024 | 83,53 | 83,56 | 82,07 | 82,63 | -1,34% | - |
| 30.10.2024 | 84,78 | 84,85 | 83,71 | 83,76 | -1,33% | - |
| 29.10.2024 | 85,38 | 85,59 | 84,80 | 84,89 | -0,38% | 42,00 |
| 28.10.2024 | 84,70 | 85,61 | 84,51 | 85,21 | 0,99% | 51,00 |
| 25.10.2024 | 84,60 | 84,89 | 84,24 | 84,38 | -0,32% | - |
| 24.10.2024 | 83,81 | 84,98 | 83,80 | 84,65 | 1,10% | - |
| 23.10.2024 | 84,12 | 84,17 | 83,50 | 83,72 | -0,53% | 6,00 |
| 22.10.2024 | 84,99 | 85,00 | 83,47 | 84,17 | -1,03% | - |
| 21.10.2024 | 85,69 | 85,78 | 84,90 | 85,05 | -0,91% | - |
| 18.10.2024 | 86,16 | 86,16 | 85,16 | 85,83 | -0,33% | 50,00 |
| 17.10.2024 | 86,14 | 86,62 | 85,99 | 86,12 | -0,16% | 30,00 |
| 16.10.2024 | 85,10 | 86,28 | 84,94 | 86,26 | 1,33% | 11,00 |
| 15.10.2024 | 84,71 | 85,61 | 84,67 | 85,13 | 0,40% | 10,00 |
| 14.10.2024 | 83,72 | 84,84 | 83,66 | 84,79 | 1,20% | 6,00 |
| 11.10.2024 | 83,84 | 83,91 | 83,45 | 83,78 | -0,12% | - |
| 10.10.2024 | 83,45 | 84,28 | 83,42 | 83,88 | 0,26% | - |
| 09.10.2024 | 83,06 | 83,68 | 82,95 | 83,67 | 0,63% | - |
| 08.10.2024 | 81,91 | 83,20 | 81,68 | 83,15 | 1,00% | - |
| 07.10.2024 | 82,67 | 83,23 | 82,11 | 82,32 | -0,61% | 8,00 |