Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
85,105€
-0,75%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 90,42 | 90,74 | 88,82 | 89,18 | -1,50% | 10,00 |
| 02.06.2026 | 90,95 | 91,48 | 90,09 | 90,54 | -0,92% | - |
| 01.06.2026 | 90,72 | 91,40 | 90,07 | 91,38 | 0,93% | 13,00 |
| 29.05.2026 | 91,68 | 92,21 | 90,48 | 90,54 | -1,36% | 12,00 |
| 28.05.2026 | 90,83 | 91,97 | 90,76 | 91,79 | 0,07% | - |
| 27.05.2026 | 92,69 | 92,78 | 91,54 | 91,73 | -1,02% | - |
| 26.05.2026 | 92,87 | 93,15 | 91,72 | 92,67 | -0,70% | 1,00 |
| 25.05.2026 | 92,92 | 93,45 | 92,18 | 93,33 | 1,07% | 5,00 |
| 22.05.2026 | 91,38 | 93,49 | 90,91 | 92,34 | 1,42% | 380,00 |
| 21.05.2026 | 88,57 | 92,16 | 87,30 | 91,04 | 2,70% | - |
| 20.05.2026 | 88,78 | 88,99 | 88,24 | 88,65 | -0,11% | 1,00 |
| 19.05.2026 | 88,37 | 89,95 | 88,34 | 88,74 | 0,38% | - |
| 18.05.2026 | 86,48 | 88,72 | 86,36 | 88,41 | 1,41% | - |
| 15.05.2026 | 86,94 | 87,82 | 86,76 | 87,18 | -0,86% | 19,00 |
| 14.05.2026 | 87,32 | 88,54 | 87,17 | 87,94 | 0,70% | 20,00 |
| 13.05.2026 | 87,96 | 88,12 | 86,88 | 87,32 | -0,50% | - |
| 12.05.2026 | 86,40 | 87,86 | 86,01 | 87,76 | 1,14% | 200,00 |
| 11.05.2026 | 86,46 | 87,34 | 86,24 | 86,77 | 0,17% | 6,00 |
| 08.05.2026 | 86,93 | 87,26 | 86,49 | 86,63 | -0,22% | 6,00 |
| 07.05.2026 | 86,57 | 87,52 | 86,57 | 86,82 | -0,48% | 149,00 |
| 06.05.2026 | 86,98 | 87,24 | 86,41 | 87,23 | 1,00% | 56,00 |
| 05.05.2026 | 87,24 | 88,39 | 86,23 | 86,37 | -0,88% | 18,00 |
| 04.05.2026 | 87,96 | 88,86 | 86,76 | 87,14 | -0,90% | 21,00 |
| 30.04.2026 | 86,78 | 88,12 | 86,58 | 87,93 | 1,01% | - |
| 29.04.2026 | 87,17 | 87,56 | 86,32 | 87,06 | 0,14% | - |
| 28.04.2026 | 90,57 | 91,29 | 86,06 | 86,94 | -4,06% | 7,00 |
| 27.04.2026 | 92,54 | 92,65 | 90,28 | 90,62 | -2,04% | - |
| 24.04.2026 | 92,37 | 92,98 | 91,86 | 92,50 | 0,58% | - |
| 23.04.2026 | 92,25 | 93,13 | 91,13 | 91,97 | -1,01% | 4,00 |
| 22.04.2026 | 92,93 | 93,56 | 92,04 | 92,91 | 0,39% | 17,00 |
| 21.04.2026 | 94,00 | 94,26 | 92,43 | 92,54 | -1,46% | - |
| 20.04.2026 | 93,20 | 94,01 | 93,15 | 93,91 | 0,45% | 2,00 |
| 17.04.2026 | 93,07 | 93,96 | 92,66 | 93,49 | -0,19% | 1,00 |
| 16.04.2026 | 93,62 | 94,36 | 92,92 | 93,66 | 0,36% | 1.745,00 |
| 15.04.2026 | 92,19 | 93,63 | 92,08 | 93,33 | 1,36% | 17,00 |
| 14.04.2026 | 91,69 | 92,38 | 91,47 | 92,07 | 0,51% | - |
| 13.04.2026 | 89,28 | 91,70 | 89,28 | 91,60 | 0,03% | 11,00 |
| 10.04.2026 | 91,47 | 91,80 | 91,30 | 91,57 | 0,48% | 2,00 |
| 09.04.2026 | 90,65 | 91,61 | 90,53 | 91,14 | 0,21% | - |
| 08.04.2026 | 93,78 | 94,35 | 90,65 | 90,94 | 0,49% | - |
| 07.04.2026 | 90,59 | 91,91 | 89,91 | 90,50 | -0,06% | 127,00 |
| 02.04.2026 | 87,27 | 90,97 | 87,26 | 90,56 | 1,67% | 28,00 |
| 01.04.2026 | 90,46 | 91,21 | 88,50 | 89,07 | -1,19% | 23,00 |
| 31.03.2026 | 89,68 | 90,63 | 89,16 | 90,14 | 1,26% | 3,00 |
| 30.03.2026 | 87,86 | 89,58 | 87,83 | 89,02 | 0,71% | - |
| 27.03.2026 | 89,85 | 89,94 | 87,86 | 88,39 | -1,61% | - |
| 26.03.2026 | 88,91 | 90,28 | 88,81 | 89,84 | 0,86% | 12,00 |
| 25.03.2026 | 90,42 | 90,83 | 88,94 | 89,07 | -1,78% | - |
| 24.03.2026 | 89,10 | 90,68 | 88,91 | 90,68 | 0,89% | 3,00 |
| 23.03.2026 | 87,19 | 90,35 | 87,07 | 89,88 | 0,55% | 12,00 |
| 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 |