Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
198,140€
-2,82%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 204,10 | 206,35 | 197,36 | 198,08 | -3,09% | - |
| 19.03.2026 | 205,50 | 206,52 | 203,27 | 204,40 | -0,73% | 585,00 |
| 18.03.2026 | 213,35 | 213,48 | 205,70 | 205,90 | -3,07% | 911,00 |
| 17.03.2026 | 208,15 | 212,88 | 208,10 | 212,43 | 1,68% | 210,00 |
| 16.03.2026 | 210,48 | 210,85 | 208,05 | 208,93 | -0,18% | - |
| 13.03.2026 | 206,65 | 211,90 | 205,65 | 209,30 | 1,09% | 50,00 |
| 12.03.2026 | 203,20 | 207,88 | 203,20 | 207,05 | 1,20% | - |
| 11.03.2026 | 205,85 | 206,15 | 203,40 | 204,60 | -0,27% | - |
| 10.03.2026 | 204,60 | 206,93 | 204,05 | 205,15 | 0,33% | - |
| 09.03.2026 | 199,49 | 205,15 | 198,15 | 204,48 | 0,45% | - |
| 06.03.2026 | 204,77 | 205,85 | 201,73 | 203,55 | -0,23% | 62,00 |
| 05.03.2026 | 204,80 | 207,73 | 203,08 | 204,02 | -0,97% | 84,00 |
| 04.03.2026 | 202,83 | 206,25 | 201,77 | 206,02 | 1,14% | 2.005,00 |
| 03.03.2026 | 209,77 | 209,95 | 201,58 | 203,70 | -3,89% | 168,00 |
| 02.03.2026 | 208,88 | 213,02 | 208,52 | 211,95 | -0,08% | - |
| 27.02.2026 | 212,10 | 214,40 | 210,98 | 212,13 | -0,31% | - |
| 26.02.2026 | 212,15 | 213,33 | 211,20 | 212,77 | 0,38% | 108,00 |
| 25.02.2026 | 207,55 | 212,27 | 207,00 | 211,98 | 1,96% | - |
| 24.02.2026 | 205,10 | 209,43 | 204,77 | 207,90 | 1,37% | 220,00 |
| 23.02.2026 | 202,30 | 205,95 | 202,27 | 205,10 | 1,13% | 611,00 |
| 20.02.2026 | 201,58 | 203,25 | 200,04 | 202,80 | 0,63% | 86,00 |
| 19.02.2026 | 205,33 | 205,40 | 198,84 | 201,52 | -1,64% | 208,00 |
| 18.02.2026 | 205,77 | 207,55 | 204,73 | 204,88 | -0,32% | 68,00 |
| 17.02.2026 | 204,43 | 207,93 | 204,30 | 205,52 | 0,33% | 250,00 |
| 16.02.2026 | 204,30 | 204,95 | 202,27 | 204,85 | 0,43% | 1.060,00 |
| 13.02.2026 | 203,70 | 204,45 | 201,58 | 203,98 | 0,12% | 816,00 |
| 12.02.2026 | 205,50 | 205,58 | 200,50 | 203,73 | -0,90% | 690,00 |
| 11.02.2026 | 200,65 | 205,93 | 200,38 | 205,58 | 2,45% | - |
| 10.02.2026 | 199,09 | 200,70 | 198,32 | 200,65 | 0,69% | 4.990,00 |
| 09.02.2026 | 199,15 | 199,51 | 196,79 | 199,27 | -0,08% | 320,00 |
| 06.02.2026 | 195,94 | 199,46 | 195,81 | 199,43 | 1,79% | 200,00 |
| 05.02.2026 | 198,80 | 198,80 | 194,50 | 195,92 | -1,38% | 5.267,00 |
| 04.02.2026 | 196,05 | 200,48 | 195,91 | 198,66 | 1,61% | - |
| 03.02.2026 | 195,67 | 196,25 | 194,17 | 195,52 | 0,02% | - |
| 02.02.2026 | 193,63 | 196,65 | 192,93 | 195,49 | 0,46% | 104,00 |
| 30.01.2026 | 193,97 | 195,78 | 193,34 | 194,59 | -0,05% | 102,00 |
| 29.01.2026 | 193,80 | 195,45 | 192,60 | 194,69 | 0,58% | - |
| 28.01.2026 | 193,59 | 193,89 | 191,27 | 193,56 | 0,33% | 46,00 |
| 27.01.2026 | 191,66 | 193,05 | 190,35 | 192,93 | 1,07% | 63,00 |
| 26.01.2026 | 188,34 | 191,44 | 188,22 | 190,89 | 1,35% | 208,00 |
| 23.01.2026 | 188,01 | 188,54 | 186,98 | 188,34 | 0,10% | - |
| 22.01.2026 | 188,28 | 189,98 | 186,63 | 188,16 | -0,04% | 1.428,00 |
| 21.01.2026 | 186,53 | 188,54 | 185,54 | 188,24 | 1,10% | 280,00 |
| 20.01.2026 | 188,74 | 188,93 | 186,05 | 186,19 | -1,73% | 630,00 |
| 19.01.2026 | 188,12 | 190,35 | 187,78 | 189,46 | -0,32% | - |
| 16.01.2026 | 187,77 | 190,19 | 187,40 | 190,06 | 1,42% | - |
| 15.01.2026 | 188,00 | 188,82 | 186,89 | 187,40 | 0,02% | - |
| 14.01.2026 | 185,34 | 188,00 | 185,34 | 187,36 | 1,12% | - |
| 13.01.2026 | 188,49 | 188,62 | 185,07 | 185,29 | -1,47% | 21.600,00 |
| 12.01.2026 | 189,39 | 189,39 | 187,12 | 188,05 | -0,62% | - |
| 09.01.2026 | 189,32 | 189,42 | 187,95 | 189,22 | -0,06% | - |
| 08.01.2026 | 188,77 | 189,91 | 188,50 | 189,34 | 0,19% | 2.000,00 |
| 07.01.2026 | 186,84 | 190,46 | 186,78 | 188,98 | 1,02% | - |
| 06.01.2026 | 185,23 | 188,68 | 184,21 | 187,08 | 1,14% | - |
| 05.01.2026 | 185,62 | 186,14 | 182,65 | 184,97 | -0,08% | 75,00 |
| 02.01.2026 | 181,65 | 185,45 | 181,16 | 185,12 | 2,07% | - |
| 30.12.2025 | 180,84 | 181,38 | 180,47 | 181,37 | 0,30% | - |
| 29.12.2025 | 180,02 | 181,12 | 179,26 | 180,82 | 0,70% | - |
| 23.12.2025 | 178,60 | 180,13 | 178,44 | 179,56 | 0,58% | - |
| 22.12.2025 | 180,14 | 180,14 | 177,15 | 178,52 | -0,70% | - |
| 19.12.2025 | 178,10 | 180,24 | 177,98 | 179,78 | 0,88% | - |
| 18.12.2025 | 178,00 | 178,93 | 177,56 | 178,22 | 0,16% | - |
| 17.12.2025 | 177,78 | 179,13 | 177,65 | 177,94 | 0,04% | - |
| 16.12.2025 | 177,79 | 179,02 | 177,30 | 177,87 | -0,29% | - |
| 15.12.2025 | 177,34 | 178,83 | 177,18 | 178,38 | 0,92% | - |
| 12.12.2025 | 176,34 | 177,02 | 175,50 | 176,76 | 0,30% | 1.440,00 |
| 11.12.2025 | 176,46 | 176,74 | 174,90 | 176,24 | -0,74% | - |
| 10.12.2025 | 177,60 | 177,92 | 176,50 | 177,56 | 0,05% | - |
| 09.12.2025 | 178,79 | 179,20 | 177,46 | 177,48 | -0,55% | 52,00 |
| 08.12.2025 | 178,40 | 179,34 | 178,04 | 178,47 | 0,04% | 13,00 |
| 05.12.2025 | 179,55 | 180,04 | 178,34 | 178,40 | -0,52% | - |
| 04.12.2025 | 180,70 | 180,81 | 178,73 | 179,34 | -0,58% | - |
| 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 |