Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
167,220€
1,86%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 165,56 | 165,93 | 164,77 | 165,61 | 0,88% | 13,00 |
| 30.09.2025 | 163,00 | 164,48 | 163,00 | 164,17 | 0,59% | 7,00 |
| 29.09.2025 | 164,39 | 165,38 | 163,20 | 163,20 | -0,48% | 72,00 |
| 26.09.2025 | 163,42 | 164,27 | 162,83 | 163,98 | 0,40% | 1,00 |
| 25.09.2025 | 162,55 | 163,68 | 161,86 | 163,33 | 0,74% | 1,00 |
| 24.09.2025 | 161,23 | 162,89 | 161,16 | 162,13 | 0,81% | 18,00 |
| 23.09.2025 | 160,95 | 162,88 | 160,83 | 160,83 | -0,15% | - |
| 22.09.2025 | 159,72 | 161,07 | 159,44 | 161,07 | 0,87% | 244,00 |
| 19.09.2025 | 159,29 | 160,32 | 159,23 | 159,68 | 0,06% | 10,00 |
| 18.09.2025 | 160,69 | 161,13 | 158,75 | 159,58 | -0,52% | 389,00 |
| 17.09.2025 | 160,81 | 161,64 | 160,06 | 160,41 | -0,22% | 102,00 |
| 16.09.2025 | 162,74 | 162,84 | 160,51 | 160,77 | -1,13% | 1,00 |
| 15.09.2025 | 161,86 | 162,74 | 161,58 | 162,60 | 0,99% | 68,00 |
| 12.09.2025 | 161,04 | 161,92 | 160,78 | 161,01 | 0,02% | 10,00 |
| 11.09.2025 | 160,62 | 161,37 | 160,45 | 160,97 | 0,18% | - |
| 10.09.2025 | 160,71 | 160,88 | 159,87 | 160,68 | 0,35% | 100,00 |
| 09.09.2025 | 160,07 | 160,96 | 159,63 | 160,12 | -0,16% | 1,00 |
| 08.09.2025 | 160,55 | 160,95 | 160,37 | 160,37 | -0,06% | - |
| 05.09.2025 | 160,13 | 160,55 | 159,10 | 160,47 | 0,32% | 12,00 |
| 04.09.2025 | 158,87 | 160,35 | 158,74 | 159,96 | 0,65% | 172,00 |
| 03.09.2025 | 158,83 | 159,22 | 157,54 | 158,92 | -0,16% | - |
| 02.09.2025 | 160,87 | 161,15 | 158,13 | 159,18 | -1,39% | 666,00 |
| 01.09.2025 | 162,87 | 163,11 | 160,94 | 161,43 | -0,79% | 68,00 |
| 29.08.2025 | 164,02 | 164,10 | 162,47 | 162,71 | -0,85% | - |
| 28.08.2025 | 165,40 | 165,75 | 163,30 | 164,11 | -0,74% | 195,00 |
| 27.08.2025 | 164,94 | 166,18 | 164,58 | 165,34 | 0,19% | - |
| 26.08.2025 | 164,83 | 165,60 | 163,82 | 165,02 | -0,07% | 3,00 |
| 25.08.2025 | 166,94 | 167,48 | 164,48 | 165,14 | -1,23% | 23,00 |
| 22.08.2025 | 167,11 | 168,54 | 166,85 | 167,19 | -0,04% | 70,00 |
| 21.08.2025 | 167,35 | 167,61 | 166,54 | 167,26 | -0,17% | 21,00 |
| 20.08.2025 | 165,22 | 167,67 | 165,01 | 167,54 | 1,24% | 15,00 |
| 19.08.2025 | 165,36 | 166,08 | 165,02 | 165,48 | -0,04% | 233,00 |
| 18.08.2025 | 165,98 | 167,26 | 164,86 | 165,54 | -0,07% | 70,00 |
| 15.08.2025 | 166,47 | 166,57 | 165,01 | 165,66 | -0,35% | 91,00 |
| 14.08.2025 | 163,58 | 166,24 | 163,51 | 166,24 | 1,36% | 7,00 |
| 13.08.2025 | 162,82 | 164,01 | 162,59 | 164,01 | 0,84% | - |
| 12.08.2025 | 163,32 | 164,02 | 162,11 | 162,64 | -0,23% | 80,00 |
| 11.08.2025 | 164,50 | 164,55 | 162,03 | 163,01 | -0,75% | 1,00 |
| 08.08.2025 | 164,31 | 165,79 | 163,66 | 164,24 | -0,10% | 209,00 |
| 07.08.2025 | 166,13 | 166,15 | 163,32 | 164,41 | -0,72% | - |
| 06.08.2025 | 165,91 | 166,04 | 164,84 | 165,60 | 0,30% | 13,00 |
| 05.08.2025 | 166,18 | 166,66 | 164,83 | 165,11 | -0,45% | 206,00 |
| 04.08.2025 | 164,42 | 165,89 | 163,38 | 165,85 | 1,18% | - |
| 01.08.2025 | 162,64 | 164,20 | 161,80 | 163,91 | 0,32% | 13,00 |
| 31.07.2025 | 164,54 | 164,80 | 163,11 | 163,39 | -0,51% | - |
| 30.07.2025 | 163,20 | 164,58 | 162,76 | 164,22 | 0,63% | 104,00 |
| 29.07.2025 | 164,26 | 164,38 | 162,72 | 163,19 | -0,45% | 4,00 |
| 28.07.2025 | 165,93 | 166,15 | 163,50 | 163,92 | -0,52% | 403,00 |
| 25.07.2025 | 163,38 | 164,78 | 162,34 | 164,78 | 0,87% | 14,00 |
| 24.07.2025 | 165,97 | 166,13 | 163,30 | 163,36 | -1,58% | 42,00 |
| 23.07.2025 | 169,65 | 169,77 | 164,22 | 165,98 | -1,47% | 226,00 |
| 22.07.2025 | 165,63 | 168,58 | 165,14 | 168,46 | 1,67% | 42,00 |
| 21.07.2025 | 164,06 | 166,20 | 164,04 | 165,70 | 0,97% | 34,00 |
| 18.07.2025 | 164,27 | 164,69 | 163,42 | 164,11 | 0,17% | 86,00 |
| 17.07.2025 | 164,78 | 164,94 | 162,55 | 163,83 | -0,33% | 40,00 |
| 16.07.2025 | 162,85 | 164,52 | 162,66 | 164,38 | 0,67% | 158,00 |
| 15.07.2025 | 164,33 | 164,42 | 162,95 | 163,28 | -0,49% | 75,00 |
| 14.07.2025 | 161,69 | 164,22 | 161,41 | 164,08 | 0,91% | 20,00 |
| 11.07.2025 | 162,58 | 163,43 | 162,09 | 162,60 | -0,27% | 20,00 |
| 10.07.2025 | 164,72 | 165,03 | 162,58 | 163,04 | -1,19% | 60,00 |
| 09.07.2025 | 163,60 | 165,00 | 163,15 | 165,00 | 0,94% | 1,00 |
| 08.07.2025 | 163,90 | 164,33 | 162,35 | 163,47 | -0,02% | 8,00 |
| 07.07.2025 | 165,54 | 165,72 | 163,37 | 163,51 | -0,84% | 15,00 |
| 04.07.2025 | 164,87 | 165,89 | 164,63 | 164,89 | -0,38% | 150,00 |
| 03.07.2025 | 164,86 | 165,69 | 164,55 | 165,52 | 0,46% | 1,00 |
| 02.07.2025 | 167,59 | 168,08 | 164,29 | 164,77 | -1,40% | 460,00 |
| 01.07.2025 | 165,19 | 167,99 | 165,09 | 167,11 | 1,13% | 92,00 |
| 30.06.2025 | 165,93 | 166,60 | 164,70 | 165,25 | -0,26% | 55,00 |
| 27.06.2025 | 166,80 | 167,22 | 165,22 | 165,68 | -0,46% | 26,00 |
| 26.06.2025 | 165,11 | 166,62 | 165,00 | 166,44 | 1,00% | 4,00 |
| 25.06.2025 | 167,55 | 167,71 | 164,70 | 164,80 | -1,65% | 1,00 |
| 24.06.2025 | 169,06 | 169,28 | 165,53 | 167,56 | 0,17% | 240,00 |
| 23.06.2025 | 163,39 | 167,28 | 162,98 | 167,28 | 2,13% | 36,00 |
| 20.06.2025 | 164,59 | 164,79 | 162,99 | 163,79 | -0,04% | 5,00 |
| 19.06.2025 | 162,59 | 163,86 | 162,09 | 163,86 | 0,14% | - |
| 18.06.2025 | 163,19 | 164,68 | 163,17 | 163,63 | 0,37% | 2,00 |
| 17.06.2025 | 163,11 | 164,19 | 162,57 | 163,02 | -0,35% | 12,00 |
| 16.06.2025 | 164,25 | 164,74 | 163,31 | 163,60 | -0,14% | 93,00 |
| 13.06.2025 | 162,79 | 165,18 | 162,35 | 163,83 | -0,62% | 54,00 |
| 12.06.2025 | 162,48 | 165,01 | 162,31 | 164,85 | 1,13% | 50,00 |
| 11.06.2025 | 163,11 | 163,84 | 162,26 | 163,01 | -0,33% | - |
| 10.06.2025 | 162,23 | 163,79 | 162,18 | 163,55 | 0,95% | 62,00 |
| 09.06.2025 | 162,75 | 163,05 | 161,60 | 162,01 | -0,64% | 53,00 |
| 06.06.2025 | 162,47 | 163,62 | 162,28 | 163,05 | 0,59% | 18,00 |
| 05.06.2025 | 163,22 | 163,71 | 161,74 | 162,09 | -0,75% | 160,00 |
| 04.06.2025 | 163,41 | 163,75 | 162,54 | 163,31 | 0,11% | 8,00 |
| 03.06.2025 | 164,29 | 164,55 | 162,69 | 163,13 | -0,94% | 2,00 |
| 02.06.2025 | 163,51 | 164,89 | 163,23 | 164,68 | 0,24% | 48,00 |
| 30.05.2025 | 163,02 | 164,50 | 162,86 | 164,28 | 0,88% | 152,00 |
| 29.05.2025 | 164,88 | 164,93 | 161,33 | 162,84 | -0,35% | 122,00 |
| 28.05.2025 | 164,58 | 164,94 | 162,70 | 163,42 | -0,93% | 54,00 |
| 27.05.2025 | 165,42 | 165,78 | 164,07 | 164,96 | -0,51% | 91,00 |
| 26.05.2025 | 166,09 | 166,62 | 164,80 | 165,81 | 0,81% | 25,00 |
| 23.05.2025 | 164,47 | 165,21 | 162,96 | 164,47 | 0,04% | 31,00 |
| 22.05.2025 | 163,51 | 165,14 | 162,78 | 164,40 | 0,67% | 40,00 |
| 21.05.2025 | 164,39 | 165,26 | 163,01 | 163,31 | -0,70% | 2.390,00 |
| 20.05.2025 | 161,79 | 164,69 | 161,00 | 164,46 | 1,42% | 15,00 |
| 19.05.2025 | 160,21 | 162,24 | 159,28 | 162,16 | 0,71% | 6,00 |
| 16.05.2025 | 158,64 | 161,06 | 158,64 | 161,02 | 1,33% | 4,00 |
| 15.05.2025 | 155,04 | 158,99 | 154,82 | 158,91 | 2,19% | 44,00 |