Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
90,545€
-0,86%
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 |
|---|---|---|---|---|---|---|
| 17.10.2025 | 90,62 | 90,66 | 90,55 | 90,57 | -0,84% | - |
| 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 |
| 21.08.2025 | 95,46 | 95,51 | 94,52 | 94,84 | -0,75% | - |
| 20.08.2025 | 95,00 | 95,64 | 94,86 | 95,56 | 0,46% | 11,00 |
| 19.08.2025 | 95,25 | 95,59 | 94,90 | 95,12 | -0,22% | 56,00 |
| 18.08.2025 | 94,96 | 95,33 | 94,46 | 95,33 | 0,57% | 4,00 |
| 15.08.2025 | 94,51 | 94,88 | 93,82 | 94,79 | 0,42% | 71,00 |
| 14.08.2025 | 92,91 | 94,39 | 92,88 | 94,39 | 1,37% | - |
| 13.08.2025 | 92,96 | 93,26 | 92,48 | 93,12 | 0,26% | - |
| 12.08.2025 | 93,21 | 93,35 | 92,42 | 92,87 | -0,20% | - |
| 11.08.2025 | 93,01 | 93,17 | 92,81 | 93,06 | 0,19% | - |
| 08.08.2025 | 92,48 | 93,08 | 92,28 | 92,89 | 0,40% | 100,00 |
| 07.08.2025 | 93,50 | 93,54 | 91,52 | 92,52 | -0,76% | - |
| 06.08.2025 | 93,91 | 93,95 | 93,13 | 93,23 | -0,32% | - |
| 05.08.2025 | 94,69 | 94,85 | 93,42 | 93,53 | -1,04% | 13,00 |
| 04.08.2025 | 93,18 | 94,53 | 92,76 | 94,51 | 1,70% | - |
| 01.08.2025 | 92,57 | 92,94 | 92,11 | 92,93 | -0,01% | 19,00 |
| 31.07.2025 | 93,81 | 94,14 | 92,79 | 92,93 | -0,78% | - |
| 30.07.2025 | 93,25 | 93,88 | 92,69 | 93,66 | 0,44% | - |
| 29.07.2025 | 94,48 | 94,56 | 92,90 | 93,25 | -1,12% | - |
| 28.07.2025 | 95,66 | 95,77 | 94,19 | 94,31 | -0,81% | 1,00 |
| 25.07.2025 | 95,02 | 95,08 | 94,23 | 95,08 | 0,07% | - |
| 24.07.2025 | 94,27 | 95,48 | 93,80 | 95,01 | 0,76% | - |
| 23.07.2025 | 94,57 | 94,60 | 93,12 | 94,29 | 0,35% | 16,00 |
| 22.07.2025 | 93,30 | 93,98 | 93,23 | 93,96 | 0,68% | - |
| 21.07.2025 | 93,48 | 93,78 | 93,26 | 93,33 | -0,19% | 40,00 |
| 18.07.2025 | 94,40 | 94,95 | 93,46 | 93,51 | -0,69% | - |
| 17.07.2025 | 94,06 | 94,19 | 93,45 | 94,16 | 0,33% | - |
| 16.07.2025 | 92,91 | 93,97 | 92,78 | 93,85 | 0,78% | - |
| 15.07.2025 | 94,14 | 94,20 | 93,08 | 93,12 | -0,96% | 239,00 |
| 14.07.2025 | 92,79 | 94,28 | 92,64 | 94,02 | 0,79% | 60,00 |
| 11.07.2025 | 93,30 | 93,65 | 93,14 | 93,28 | -0,29% | - |
| 10.07.2025 | 94,81 | 94,98 | 93,27 | 93,55 | -1,49% | - |
| 09.07.2025 | 94,17 | 94,97 | 93,94 | 94,97 | 0,71% | 69,00 |
| 08.07.2025 | 94,17 | 94,70 | 93,95 | 94,30 | 0,36% | 8,00 |
| 07.07.2025 | 93,97 | 94,50 | 93,80 | 93,96 | 0,36% | 12,00 |
| 04.07.2025 | 94,03 | 94,55 | 93,58 | 93,63 | -0,79% | - |
| 03.07.2025 | 94,29 | 94,47 | 93,55 | 94,37 | 0,14% | 55,00 |
| 02.07.2025 | 95,23 | 95,52 | 94,03 | 94,24 | -0,77% | 609,00 |
| 01.07.2025 | 95,39 | 95,84 | 94,75 | 94,97 | -0,47% | 167,00 |
| 30.06.2025 | 96,06 | 96,28 | 95,04 | 95,42 | -0,52% | 95,00 |
| 27.06.2025 | 95,50 | 96,08 | 95,20 | 95,92 | 0,64% | 19,00 |
| 26.06.2025 | 94,88 | 95,35 | 94,36 | 95,31 | 0,63% | - |
| 25.06.2025 | 96,66 | 96,75 | 94,66 | 94,72 | -2,02% | - |
| 24.06.2025 | 96,13 | 96,69 | 95,35 | 96,67 | 1,57% | - |
| 23.06.2025 | 93,26 | 95,18 | 93,04 | 95,18 | 1,82% | 160,00 |
| 20.06.2025 | 93,87 | 94,51 | 93,40 | 93,47 | 0,03% | 1,00 |
| 19.06.2025 | 93,05 | 93,80 | 92,79 | 93,44 | -0,19% | - |
| 18.06.2025 | 93,85 | 94,27 | 93,43 | 93,62 | -0,15% | - |
| 17.06.2025 | 93,84 | 94,25 | 93,15 | 93,76 | -0,37% | 25,00 |
| 16.06.2025 | 93,62 | 94,65 | 93,59 | 94,11 | 0,75% | 8,00 |
| 13.06.2025 | 93,33 | 94,14 | 93,08 | 93,41 | -1,09% | 13,00 |
| 12.06.2025 | 95,08 | 95,76 | 94,12 | 94,43 | -0,98% | - |
| 11.06.2025 | 95,42 | 96,30 | 95,26 | 95,36 | -0,30% | - |
| 10.06.2025 | 97,17 | 97,25 | 95,54 | 95,65 | -1,43% | 7,00 |
| 09.06.2025 | 97,73 | 98,01 | 96,96 | 97,04 | -0,87% | 17,00 |
| 06.06.2025 | 98,32 | 98,74 | 97,55 | 97,89 | -0,22% | 6,00 |
| 05.06.2025 | 97,44 | 99,18 | 97,38 | 98,11 | 0,63% | 3,00 |
| 04.06.2025 | 96,66 | 97,81 | 96,40 | 97,49 | 1,03% | 319,00 |
| 03.06.2025 | 96,48 | 97,10 | 96,26 | 96,50 | -0,22% | - |
| 02.06.2025 | 95,92 | 96,72 | 95,65 | 96,71 | 0,37% | 23,00 |