Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
178,950€
-0,58%
Echtzeitkurs Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 180,70 | 180,81 | 178,73 | 179,07 | -0,73% | - |
| 03.12.2025 | 180,39 | 180,56 | 179,42 | 180,39 | 0,18% | - |
| 02.12.2025 | 179,29 | 181,06 | 178,94 | 180,07 | 0,62% | - |
| 01.12.2025 | 180,14 | 180,22 | 178,90 | 178,96 | -0,77% | - |
| 28.11.2025 | 179,91 | 180,51 | 179,11 | 180,35 | 0,32% | - |
| 27.11.2025 | 179,52 | 180,00 | 179,15 | 179,77 | 0,02% | - |
| 26.11.2025 | 178,21 | 179,80 | 176,68 | 179,74 | 0,77% | - |
| 25.11.2025 | 177,71 | 178,42 | 176,75 | 178,36 | 0,50% | - |
| 24.11.2025 | 179,07 | 179,43 | 176,81 | 177,48 | -0,79% | - |
| 21.11.2025 | 176,56 | 179,36 | 176,24 | 178,90 | 1,39% | - |
| 20.11.2025 | 178,24 | 179,07 | 176,40 | 176,44 | -0,64% | 288,00 |
| 19.11.2025 | 179,32 | 179,88 | 177,02 | 177,57 | -1,33% | 1.000,00 |
| 18.11.2025 | 179,29 | 180,36 | 178,64 | 179,97 | 0,12% | - |
| 17.11.2025 | 178,81 | 181,01 | 178,64 | 179,75 | 0,49% | - |
| 14.11.2025 | 179,51 | 179,58 | 178,01 | 178,87 | -0,16% | - |
| 13.11.2025 | 180,60 | 180,81 | 178,92 | 179,15 | -0,74% | - |
| 12.11.2025 | 178,52 | 180,68 | 178,40 | 180,49 | 1,17% | 156,00 |
| 11.11.2025 | 178,70 | 178,90 | 177,21 | 178,41 | -0,29% | - |
| 10.11.2025 | 178,97 | 179,27 | 176,29 | 178,93 | 0,24% | - |
| 07.11.2025 | 178,43 | 178,89 | 176,38 | 178,50 | 0,01% | 882,00 |
| 06.11.2025 | 178,43 | 179,56 | 177,54 | 178,48 | -0,15% | 126,00 |
| 05.11.2025 | 177,32 | 178,95 | 176,91 | 178,74 | 0,62% | - |
| 04.11.2025 | 175,38 | 178,26 | 174,92 | 177,64 | 0,55% | - |
| 03.11.2025 | 177,34 | 177,50 | 175,84 | 176,66 | -0,19% | - |
| 31.10.2025 | 177,33 | 177,95 | 176,50 | 176,99 | -0,49% | - |
| 30.10.2025 | 176,96 | 178,18 | 176,58 | 177,86 | 0,50% | - |
| 29.10.2025 | 177,12 | 177,84 | 175,84 | 176,98 | -0,08% | - |
| 28.10.2025 | 175,07 | 177,56 | 175,07 | 177,13 | 0,86% | 240,00 |
| 27.10.2025 | 176,26 | 176,31 | 174,33 | 175,62 | 0,07% | 60,00 |
| 24.10.2025 | 175,64 | 175,92 | 173,71 | 175,50 | 0,08% | - |
| 23.10.2025 | 175,26 | 175,84 | 174,40 | 175,36 | 0,13% | - |
| 22.10.2025 | 175,24 | 177,08 | 174,41 | 175,14 | -0,39% | - |
| 21.10.2025 | 175,63 | 176,66 | 175,50 | 175,82 | 0,14% | - |
| 20.10.2025 | 175,73 | 176,30 | 174,68 | 175,58 | -0,16% | - |
| 17.10.2025 | 172,37 | 175,87 | 171,68 | 175,87 | 1,71% | - |
| 16.10.2025 | 172,45 | 174,07 | 172,43 | 172,91 | 0,35% | - |
| 15.10.2025 | 172,83 | 173,13 | 171,34 | 172,31 | -0,15% | 4.375,00 |
| 14.10.2025 | 169,52 | 172,68 | 169,48 | 172,57 | 1,01% | - |
| 13.10.2025 | 171,15 | 171,30 | 170,21 | 170,84 | 0,57% | - |
| 10.10.2025 | 169,83 | 171,37 | 169,51 | 169,88 | 0,12% | - |
| 09.10.2025 | 168,72 | 170,19 | 168,64 | 169,68 | 0,55% | - |
| 08.10.2025 | 168,09 | 169,56 | 167,78 | 168,76 | 0,64% | - |
| 07.10.2025 | 167,40 | 167,92 | 167,03 | 167,68 | 0,13% | - |
| 06.10.2025 | 166,98 | 167,71 | 166,10 | 167,47 | 0,34% | - |
| 03.10.2025 | 165,60 | 167,17 | 165,59 | 166,91 | 0,70% | - |
| 02.10.2025 | 166,87 | 167,53 | 164,49 | 165,75 | -0,78% | - |
| 01.10.2025 | 165,28 | 167,21 | 164,77 | 167,05 | 0,55% | - |
| 30.09.2025 | 164,09 | 166,14 | 163,01 | 166,14 | 1,30% | - |
| 29.09.2025 | 164,50 | 164,76 | 163,16 | 164,00 | 0,01% | - |
| 26.09.2025 | 163,34 | 164,27 | 162,83 | 163,98 | 0,32% | - |
| 25.09.2025 | 162,41 | 163,69 | 161,86 | 163,45 | 0,64% | - |
| 24.09.2025 | 161,65 | 162,92 | 161,17 | 162,41 | 0,84% | - |
| 23.09.2025 | 161,14 | 162,88 | 160,91 | 161,05 | -0,07% | - |
| 22.09.2025 | 159,84 | 161,23 | 159,54 | 161,17 | 0,78% | - |
| 19.09.2025 | 159,35 | 160,12 | 159,22 | 159,92 | 0,19% | - |
| 18.09.2025 | 160,73 | 161,03 | 158,75 | 159,61 | -0,59% | - |
| 17.09.2025 | 160,79 | 161,59 | 159,99 | 160,55 | -0,12% | - |
| 16.09.2025 | 162,60 | 162,83 | 160,50 | 160,75 | -1,20% | 799,00 |
| 15.09.2025 | 161,92 | 162,73 | 161,58 | 162,71 | 0,61% | - |
| 12.09.2025 | 161,28 | 161,98 | 160,70 | 161,73 | 0,52% | - |
| 11.09.2025 | 160,78 | 161,37 | 160,03 | 160,89 | 0,08% | - |
| 10.09.2025 | 160,50 | 160,91 | 159,87 | 160,76 | 0,13% | - |
| 09.09.2025 | 160,01 | 160,96 | 159,62 | 160,55 | 0,29% | - |
| 08.09.2025 | 160,44 | 160,89 | 160,04 | 160,09 | -0,23% | - |
| 05.09.2025 | 159,84 | 160,56 | 159,09 | 160,46 | 0,33% | - |
| 04.09.2025 | 158,75 | 160,34 | 158,73 | 159,93 | 0,64% | 3.300,00 |
| 03.09.2025 | 158,59 | 158,99 | 157,53 | 158,92 | -0,11% | - |
| 02.09.2025 | 160,56 | 161,12 | 158,12 | 159,09 | -1,44% | - |
| 01.09.2025 | 162,63 | 163,04 | 160,93 | 161,41 | -0,82% | - |
| 29.08.2025 | 164,34 | 164,34 | 162,46 | 162,74 | -0,87% | - |
| 28.08.2025 | 165,30 | 165,67 | 163,30 | 164,17 | -0,67% | - |
| 27.08.2025 | 164,80 | 166,18 | 164,56 | 165,28 | 0,19% | - |
| 26.08.2025 | 164,98 | 165,60 | 164,24 | 164,96 | -0,11% | - |
| 25.08.2025 | 166,83 | 166,91 | 164,45 | 165,14 | -1,24% | - |
| 22.08.2025 | 167,15 | 168,60 | 166,77 | 167,22 | -0,03% | - |
| 21.08.2025 | 167,19 | 167,61 | 166,52 | 167,27 | -0,09% | - |
| 20.08.2025 | 165,28 | 167,70 | 165,09 | 167,42 | 1,15% | - |
| 19.08.2025 | 165,45 | 166,08 | 165,00 | 165,52 | 0,02% | 22,00 |
| 18.08.2025 | 166,24 | 167,26 | 164,84 | 165,48 | -0,13% | - |
| 15.08.2025 | 166,07 | 166,37 | 165,01 | 165,70 | -0,29% | - |
| 14.08.2025 | 163,42 | 166,22 | 163,23 | 166,19 | 1,38% | - |
| 13.08.2025 | 162,62 | 163,93 | 162,50 | 163,92 | 0,79% | - |
| 12.08.2025 | 163,32 | 164,02 | 162,10 | 162,64 | -0,26% | - |
| 11.08.2025 | 164,06 | 164,29 | 162,03 | 163,06 | -0,70% | - |
| 08.08.2025 | 164,22 | 165,79 | 163,56 | 164,21 | -0,13% | - |
| 07.08.2025 | 165,94 | 166,15 | 163,32 | 164,42 | -0,66% | 1.150,00 |
| 06.08.2025 | 165,78 | 166,07 | 164,84 | 165,52 | 0,25% | - |
| 05.08.2025 | 166,13 | 166,36 | 164,83 | 165,11 | -0,46% | - |
| 04.08.2025 | 163,85 | 165,87 | 163,38 | 165,87 | 1,29% | - |
| 01.08.2025 | 163,02 | 164,19 | 162,07 | 163,75 | 0,09% | - |
| 31.07.2025 | 164,50 | 164,82 | 163,21 | 163,60 | -0,47% | - |
| 30.07.2025 | 163,22 | 164,50 | 162,86 | 164,37 | 0,72% | - |
| 29.07.2025 | 164,07 | 164,29 | 162,72 | 163,19 | -0,44% | - |
| 28.07.2025 | 165,83 | 166,11 | 163,38 | 163,91 | -0,52% | - |
| 25.07.2025 | 163,28 | 164,77 | 162,34 | 164,77 | 0,87% | 1.008,00 |
| 24.07.2025 | 165,19 | 165,41 | 163,30 | 163,35 | -1,54% | - |
| 23.07.2025 | 169,07 | 169,07 | 164,22 | 165,91 | -1,50% | - |
| 22.07.2025 | 165,38 | 168,53 | 165,32 | 168,43 | 1,68% | - |
| 21.07.2025 | 163,96 | 166,20 | 163,79 | 165,65 | 0,96% | 440,00 |
| 18.07.2025 | 164,28 | 164,69 | 163,42 | 164,08 | 0,18% | - |