Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
87,945€
0,03%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 88,03 | 88,03 | 87,90 | 87,94 | 0,02% | - |
| 20.10.2026 | 87,18 | 88,31 | 87,15 | 87,92 | 0,72% | 5,00 |
| 19.10.2026 | 88,50 | 88,71 | 87,09 | 87,29 | -0,67% | 1,00 |
| 16.10.2026 | 88,04 | 88,77 | 87,63 | 87,88 | 0,05% | 3,00 |
| 15.10.2026 | 85,27 | 87,91 | 85,24 | 87,83 | 2,46% | - |
| 14.10.2026 | 85,90 | 86,38 | 85,38 | 85,73 | -0,12% | 1,00 |
| 13.10.2026 | 85,10 | 86,15 | 84,96 | 85,83 | 0,86% | 1,00 |
| 12.10.2026 | 85,31 | 85,60 | 84,69 | 85,10 | -0,16% | 5,00 |
| 09.10.2026 | 87,93 | 87,95 | 84,87 | 85,23 | -2,76% | 601,00 |
| 08.10.2026 | 87,06 | 87,93 | 86,56 | 87,65 | 0,35% | 4,00 |
| 07.10.2026 | 85,26 | 87,52 | 85,09 | 87,34 | 2,49% | 42,00 |
| 06.10.2026 | 86,11 | 86,55 | 85,10 | 85,21 | -1,05% | 1,00 |
| 05.10.2026 | 84,93 | 86,15 | 84,93 | 86,11 | 1,20% | 3,00 |
| 02.10.2026 | 84,71 | 85,66 | 84,51 | 85,09 | 0,61% | 4,00 |
| 01.10.2026 | 84,48 | 85,03 | 83,50 | 84,57 | 0,17% | 12,00 |
| 30.09.2026 | 85,78 | 85,86 | 84,40 | 84,43 | -1,26% | 1,00 |
| 29.09.2026 | 86,27 | 86,44 | 85,31 | 85,51 | -1,17% | 3,00 |
| 28.09.2026 | 87,31 | 87,79 | 86,35 | 86,52 | -1,15% | 19,00 |
| 25.09.2026 | 87,39 | 87,68 | 86,91 | 87,53 | 0,33% | 11,00 |
| 24.09.2026 | 86,93 | 87,84 | 86,74 | 87,24 | 0,10% | 1,00 |
| 23.09.2026 | 87,69 | 87,81 | 86,03 | 87,15 | -0,60% | 1,00 |
| 22.09.2026 | 89,11 | 89,22 | 87,49 | 87,67 | -1,70% | 1,00 |
| 21.09.2026 | 88,69 | 89,29 | 88,08 | 89,19 | 1,03% | 162,00 |
| 18.09.2026 | 91,21 | 91,21 | 88,21 | 88,28 | -3,33% | 4,00 |
| 17.09.2026 | 92,48 | 92,81 | 91,31 | 91,32 | -0,83% | 1,00 |
| 16.09.2026 | 92,40 | 92,70 | 91,85 | 92,08 | -0,21% | 2,00 |
| 15.09.2026 | 92,11 | 92,40 | 91,47 | 92,27 | -0,01% | 10,00 |
| 14.09.2026 | 90,17 | 92,49 | 90,11 | 92,27 | 2,09% | 6,00 |
| 11.09.2026 | 89,49 | 90,55 | 89,38 | 90,38 | 1,32% | 1,00 |
| 10.09.2026 | 88,95 | 89,66 | 88,77 | 89,21 | 0,44% | 1,00 |
| 09.09.2026 | 89,81 | 90,36 | 88,78 | 88,81 | -1,11% | 15,00 |
| 08.09.2026 | 89,84 | 90,69 | 89,64 | 89,81 | -0,18% | 3,00 |
| 07.09.2026 | 90,48 | 90,58 | 89,85 | 89,97 | -0,63% | 15,00 |
| 04.09.2026 | 91,57 | 91,58 | 90,17 | 90,54 | -1,03% | 16,00 |
| 03.09.2026 | 91,09 | 92,27 | 90,85 | 91,48 | 0,42% | 5,00 |
| 02.09.2026 | 89,67 | 91,19 | 89,06 | 91,10 | 1,53% | 1,00 |
| 01.09.2026 | 90,43 | 90,57 | 89,18 | 89,73 | -0,79% | 22,00 |
| 31.08.2026 | 90,50 | 90,83 | 90,21 | 90,44 | -0,15% | - |
| 28.08.2026 | 89,60 | 90,75 | 89,21 | 90,58 | 1,23% | 1,00 |
| 27.08.2026 | 91,27 | 91,30 | 88,84 | 89,48 | -1,99% | 4,00 |
| 26.08.2026 | 91,77 | 92,09 | 91,00 | 91,29 | -0,46% | 158,00 |
| 25.08.2026 | 91,09 | 91,75 | 90,80 | 91,71 | 0,84% | 4,00 |
| 24.08.2026 | 90,43 | 91,02 | 90,39 | 90,95 | 0,45% | 1,00 |
| 21.08.2026 | 90,34 | 90,80 | 90,13 | 90,54 | 0,32% | 111,00 |
| 20.08.2026 | 90,79 | 90,93 | 90,24 | 90,26 | -0,67% | 1,00 |
| 19.08.2026 | 90,10 | 91,15 | 89,71 | 90,86 | 0,58% | 8,00 |
| 18.08.2026 | 89,04 | 90,55 | 88,90 | 90,34 | 1,29% | 2,00 |
| 17.08.2026 | 90,73 | 90,75 | 89,16 | 89,19 | -1,54% | 17,00 |
| 14.08.2026 | 89,59 | 90,92 | 89,46 | 90,59 | 1,05% | 31,00 |
| 13.08.2026 | 88,92 | 89,65 | 88,90 | 89,65 | 0,96% | 13,00 |
| 12.08.2026 | 89,30 | 89,49 | 88,66 | 88,79 | -0,47% | 1,00 |
| 11.08.2026 | 89,05 | 89,64 | 89,05 | 89,21 | 0,24% | 4,00 |
| 10.08.2026 | 89,95 | 90,02 | 88,57 | 88,99 | -1,22% | 2,00 |
| 07.08.2026 | 89,71 | 90,19 | 89,14 | 90,09 | 0,43% | 31,00 |
| 06.08.2026 | 87,26 | 90,22 | 87,11 | 89,70 | 2,88% | 6,00 |
| 05.08.2026 | 88,10 | 88,20 | 87,18 | 87,19 | -1,17% | 214,00 |
| 04.08.2026 | 88,72 | 89,02 | 87,49 | 88,23 | -0,21% | 16,00 |
| 03.08.2026 | 88,00 | 89,63 | 87,78 | 88,42 | 0,73% | 39,00 |
| 31.07.2026 | 89,97 | 89,99 | 87,51 | 87,77 | -2,21% | 4,00 |
| 30.07.2026 | 91,14 | 91,46 | 89,55 | 89,75 | -1,28% | 1,00 |
| 29.07.2026 | 90,87 | 91,69 | 90,13 | 90,92 | -0,09% | 8,00 |
| 28.07.2026 | 88,78 | 91,19 | 88,77 | 91,00 | 2,42% | 4,00 |
| 27.07.2026 | 87,29 | 89,17 | 87,26 | 88,85 | 2,31% | 1,00 |
| 24.07.2026 | 86,29 | 87,10 | 85,73 | 86,84 | 0,57% | 1,00 |
| 23.07.2026 | 87,47 | 87,90 | 86,10 | 86,35 | -1,39% | 133,00 |
| 22.07.2026 | 87,32 | 88,45 | 86,92 | 87,57 | 0,18% | - |
| 21.07.2026 | 88,33 | 88,65 | 87,10 | 87,41 | -0,70% | 1,00 |
| 20.07.2026 | 88,17 | 88,34 | 87,40 | 88,03 | -0,11% | 20,00 |
| 17.07.2026 | 86,85 | 88,75 | 86,81 | 88,12 | 0,78% | 2,00 |
| 16.07.2026 | 88,09 | 88,14 | 87,13 | 87,44 | -0,47% | - |
| 15.07.2026 | 88,22 | 88,30 | 87,24 | 87,86 | -0,26% | 9,00 |
| 14.07.2026 | 88,22 | 88,35 | 87,58 | 88,09 | -0,13% | 16,00 |
| 13.07.2026 | 86,17 | 88,46 | 86,17 | 88,20 | 1,51% | - |
| 10.07.2026 | 85,32 | 87,18 | 85,27 | 86,89 | 2,15% | 33,00 |
| 09.07.2026 | 85,95 | 86,00 | 84,32 | 85,06 | -0,80% | 10,00 |
| 08.07.2026 | 86,15 | 86,17 | 85,37 | 85,75 | -0,59% | 1,00 |
| 07.07.2026 | 85,11 | 86,73 | 85,11 | 86,26 | 1,01% | 16,00 |
| 06.07.2026 | 85,68 | 86,07 | 85,12 | 85,40 | -0,38% | 2,00 |
| 03.07.2026 | 85,91 | 86,01 | 85,16 | 85,72 | 0,23% | 7,00 |
| 02.07.2026 | 84,10 | 85,63 | 83,96 | 85,53 | 1,85% | 2,00 |
| 01.07.2026 | 83,69 | 84,19 | 83,00 | 83,98 | 0,24% | 14,00 |
| 30.06.2026 | 85,87 | 85,96 | 83,50 | 83,78 | -2,43% | 5,00 |
| 29.06.2026 | 87,32 | 87,32 | 85,02 | 85,87 | -1,29% | - |
| 26.06.2026 | 85,88 | 87,16 | 85,72 | 86,99 | 0,92% | 27,00 |
| 25.06.2026 | 87,21 | 87,34 | 85,96 | 86,20 | -0,67% | 8,00 |
| 24.06.2026 | 87,14 | 87,52 | 86,72 | 86,78 | -0,39% | - |
| 23.06.2026 | 86,07 | 87,56 | 85,82 | 87,12 | 0,65% | 6,00 |
| 22.06.2026 | 87,75 | 87,75 | 85,83 | 86,56 | -1,02% | 77,00 |
| 19.06.2026 | 87,59 | 87,84 | 87,08 | 87,45 | -0,56% | - |
| 18.06.2026 | 87,54 | 88,01 | 87,40 | 87,94 | 0,60% | 44,00 |
| 17.06.2026 | 88,94 | 89,10 | 87,06 | 87,42 | -1,61% | - |
| 16.06.2026 | 89,57 | 89,98 | 88,78 | 88,85 | -0,90% | 84,00 |
| 15.06.2026 | 91,89 | 91,98 | 89,57 | 89,65 | -1,14% | 8,00 |
| 12.06.2026 | 90,15 | 90,88 | 89,81 | 90,69 | 0,01% | - |
| 11.06.2026 | 90,23 | 90,68 | 89,49 | 90,68 | 0,42% | - |
| 10.06.2026 | 89,14 | 90,73 | 89,02 | 90,30 | 1,03% | 1,00 |
| 09.06.2026 | 89,46 | 90,00 | 88,60 | 89,38 | -0,02% | - |
| 08.06.2026 | 88,06 | 89,76 | 88,04 | 89,40 | 0,80% | 277,00 |
| 05.06.2026 | 89,01 | 89,84 | 88,49 | 88,69 | -0,81% | 11,00 |
| 04.06.2026 | 88,76 | 90,62 | 88,76 | 89,41 | 0,26% | - |