Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
83,030€
-0,76%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.10.2025 | 92,07 | 92,22 | 91,41 | 91,43 | -0,85% | 30,00 |
| 23.10.2025 | 92,48 | 93,24 | 92,12 | 92,21 | 0,17% | - |
| 22.10.2025 | 92,57 | 93,02 | 91,91 | 92,05 | -0,70% | - |
| 21.10.2025 | 92,49 | 93,13 | 92,24 | 92,70 | 0,11% | 54,00 |
| 20.10.2025 | 92,42 | 92,79 | 92,14 | 92,60 | 0,36% | 36,00 |
| 17.10.2025 | 90,62 | 92,28 | 90,29 | 92,27 | 1,02% | - |
| 16.10.2025 | 91,55 | 91,87 | 91,03 | 91,33 | -0,18% | 138,00 |
| 15.10.2025 | 92,71 | 92,73 | 91,10 | 91,50 | -0,83% | 23,00 |
| 14.10.2025 | 91,34 | 92,28 | 91,17 | 92,27 | 0,54% | - |
| 13.10.2025 | 92,00 | 92,01 | 91,22 | 91,77 | 0,34% | 160,00 |
| 10.10.2025 | 91,93 | 92,36 | 91,40 | 91,46 | -0,68% | - |
| 09.10.2025 | 91,58 | 92,08 | 91,44 | 92,08 | 0,79% | 100,00 |
| 08.10.2025 | 91,21 | 91,50 | 91,11 | 91,36 | 0,40% | - |
| 07.10.2025 | 91,58 | 91,71 | 90,88 | 90,99 | -1,00% | 53,00 |
| 06.10.2025 | 91,65 | 92,00 | 91,38 | 91,91 | -0,52% | - |
| 03.10.2025 | 92,14 | 92,62 | 92,10 | 92,39 | 0,53% | - |
| 02.10.2025 | 92,77 | 92,95 | 91,88 | 91,91 | -0,60% | - |
| 01.10.2025 | 91,66 | 92,63 | 91,21 | 92,46 | 0,97% | 19,00 |
| 30.09.2025 | 91,31 | 91,85 | 91,14 | 91,58 | 0,06% | - |
| 29.09.2025 | 91,55 | 91,72 | 91,27 | 91,52 | 0,18% | - |
| 26.09.2025 | 91,21 | 91,52 | 90,87 | 91,36 | 0,21% | 20,00 |
| 25.09.2025 | 90,77 | 91,24 | 90,41 | 91,17 | -0,14% | - |
| 24.09.2025 | 91,05 | 91,46 | 91,02 | 91,29 | 0,47% | - |
| 23.09.2025 | 91,56 | 91,90 | 90,86 | 90,86 | -0,96% | 13,00 |
| 22.09.2025 | 92,54 | 92,57 | 91,44 | 91,74 | -0,85% | 12,00 |
| 19.09.2025 | 92,95 | 93,12 | 92,36 | 92,53 | -0,67% | 53,00 |
| 18.09.2025 | 92,08 | 93,30 | 92,07 | 93,15 | 1,32% | - |
| 17.09.2025 | 92,49 | 92,58 | 91,79 | 91,94 | -0,58% | - |
| 16.09.2025 | 93,70 | 93,76 | 92,27 | 92,48 | -1,23% | 31,00 |
| 15.09.2025 | 93,72 | 94,07 | 93,52 | 93,63 | 0,05% | 25,00 |
| 12.09.2025 | 93,69 | 93,83 | 93,42 | 93,58 | -0,51% | - |
| 11.09.2025 | 93,72 | 94,11 | 93,71 | 94,06 | -0,35% | - |
| 10.09.2025 | 95,17 | 95,26 | 94,31 | 94,39 | -0,65% | - |
| 09.09.2025 | 94,02 | 95,05 | 94,00 | 95,00 | 0,97% | 10,00 |
| 08.09.2025 | 95,22 | 95,50 | 93,90 | 94,09 | -1,15% | - |
| 05.09.2025 | 95,39 | 95,51 | 94,85 | 95,18 | -0,12% | 12,00 |
| 04.09.2025 | 93,71 | 95,30 | 93,63 | 95,30 | 1,66% | 10,00 |
| 03.09.2025 | 93,87 | 94,00 | 93,10 | 93,74 | -0,34% | 10,00 |
| 02.09.2025 | 93,99 | 94,21 | 93,07 | 94,06 | -0,22% | 177,00 |
| 01.09.2025 | 93,84 | 94,28 | 93,70 | 94,27 | 0,55% | 25,00 |
| 29.08.2025 | 94,22 | 94,42 | 93,63 | 93,75 | -0,54% | 70,00 |
| 28.08.2025 | 95,26 | 95,40 | 93,98 | 94,26 | -1,02% | 21,00 |
| 27.08.2025 | 95,09 | 95,32 | 94,82 | 95,24 | 0,14% | 11,00 |
| 26.08.2025 | 94,93 | 95,69 | 94,39 | 95,11 | 0,03% | 1,00 |
| 25.08.2025 | 94,79 | 95,30 | 94,34 | 95,08 | 0,18% | 26,00 |
| 22.08.2025 | 94,77 | 95,15 | 94,41 | 94,91 | 0,07% | 120,00 |