Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
163,740€
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 |
|---|---|---|---|---|---|---|
| 30.09.2025 | 164,09 | 164,23 | 163,01 | 163,79 | -0,13% | - |
| 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% | - |
| 17.07.2025 | 164,46 | 164,67 | 162,55 | 163,79 | -0,33% | 675,00 |
| 16.07.2025 | 162,92 | 164,48 | 162,66 | 164,33 | 0,68% | - |
| 15.07.2025 | 164,16 | 164,36 | 162,92 | 163,22 | -0,56% | - |
| 14.07.2025 | 162,02 | 164,22 | 161,51 | 164,14 | 0,92% | - |
| 11.07.2025 | 162,60 | 163,45 | 162,09 | 162,64 | -0,25% | - |
| 10.07.2025 | 164,82 | 165,15 | 162,57 | 163,04 | -1,18% | - |
| 09.07.2025 | 163,26 | 165,00 | 163,15 | 164,98 | 0,93% | - |
| 08.07.2025 | 163,91 | 164,28 | 162,35 | 163,46 | -0,06% | - |
| 07.07.2025 | 166,02 | 166,31 | 163,37 | 163,55 | -0,70% | - |
| 04.07.2025 | 164,40 | 165,89 | 164,28 | 164,70 | -0,47% | 100,00 |
| 03.07.2025 | 164,77 | 165,74 | 164,55 | 165,48 | 0,41% | - |
| 02.07.2025 | 167,23 | 167,85 | 164,26 | 164,80 | -1,38% | - |
| 01.07.2025 | 165,16 | 167,99 | 165,08 | 167,10 | 1,17% | - |
| 30.06.2025 | 165,89 | 166,45 | 164,78 | 165,17 | -0,34% | - |
| 27.06.2025 | 166,36 | 167,22 | 165,22 | 165,74 | -0,42% | - |
| 26.06.2025 | 165,11 | 166,62 | 165,04 | 166,44 | 0,93% | - |
| 25.06.2025 | 167,27 | 167,69 | 164,70 | 164,90 | -1,55% | - |
| 24.06.2025 | 168,60 | 168,64 | 165,46 | 167,50 | 0,17% | - |
| 23.06.2025 | 163,65 | 167,26 | 162,98 | 167,22 | 2,10% | - |
| 20.06.2025 | 164,37 | 164,79 | 163,00 | 163,78 | 0,07% | - |
| 19.06.2025 | 162,60 | 163,79 | 162,29 | 163,67 | 0,09% | - |
| 18.06.2025 | 162,95 | 164,67 | 162,95 | 163,52 | 0,35% | - |
| 17.06.2025 | 163,39 | 164,19 | 162,57 | 162,95 | -0,40% | - |
| 16.06.2025 | 164,11 | 164,62 | 163,27 | 163,61 | -0,21% | - |
| 13.06.2025 | 163,64 | 164,84 | 163,03 | 163,96 | -0,56% | - |
| 12.06.2025 | 162,54 | 165,00 | 162,38 | 164,88 | 1,12% | 26,00 |
| 11.06.2025 | 163,08 | 163,82 | 162,26 | 163,06 | -0,28% | 29.376,00 |
| 10.06.2025 | 162,17 | 163,77 | 162,16 | 163,51 | 0,97% | - |
| 09.06.2025 | 162,71 | 163,05 | 161,60 | 161,94 | -0,61% | - |
| 06.06.2025 | 162,37 | 163,48 | 162,23 | 162,94 | 0,19% | - |
| 05.06.2025 | 163,26 | 163,63 | 161,80 | 162,63 | -0,43% | - |
| 04.06.2025 | 163,32 | 163,75 | 162,53 | 163,34 | 0,12% | - |
| 03.06.2025 | 164,25 | 164,55 | 162,69 | 163,14 | -0,95% | - |
| 02.06.2025 | 163,40 | 164,89 | 163,20 | 164,71 | 0,33% | - |
| 30.05.2025 | 162,77 | 164,50 | 162,77 | 164,17 | 0,82% | - |
| 29.05.2025 | 164,67 | 164,67 | 161,33 | 162,84 | -0,34% | - |
| 28.05.2025 | 164,48 | 164,94 | 162,70 | 163,39 | -0,95% | 117,00 |
| 27.05.2025 | 165,17 | 165,70 | 164,07 | 164,96 | -0,42% | 588,00 |
| 26.05.2025 | 165,96 | 166,33 | 164,79 | 165,66 | 0,68% | 132,00 |
| 23.05.2025 | 164,21 | 165,20 | 162,97 | 164,54 | 0,07% | 4.410,00 |
| 22.05.2025 | 163,44 | 165,06 | 162,78 | 164,42 | 0,71% | - |
| 21.05.2025 | 164,04 | 165,26 | 163,00 | 163,26 | -0,71% | - |
| 20.05.2025 | 161,66 | 164,69 | 161,47 | 164,42 | 1,44% | - |
| 19.05.2025 | 159,99 | 162,12 | 159,28 | 162,08 | 0,71% | 336,00 |
| 16.05.2025 | 158,65 | 161,06 | 158,50 | 160,94 | 1,28% | - |
| 15.05.2025 | 154,99 | 158,99 | 154,82 | 158,91 | 2,19% | - |
| 14.05.2025 | 155,10 | 156,17 | 153,96 | 155,51 | 0,51% | - |