Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
212,125€
-0,24%
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 |
|---|---|---|---|---|---|---|
| 27.02.2026 | 212,10 | 214,40 | 210,85 | 212,15 | -0,22% | 114,00 |
| 26.02.2026 | 212,35 | 213,33 | 211,23 | 212,63 | 0,38% | 213,00 |
| 25.02.2026 | 207,52 | 212,15 | 206,80 | 211,83 | 1,94% | 123,00 |
| 24.02.2026 | 205,50 | 209,43 | 204,73 | 207,80 | 1,02% | 91,00 |
| 23.02.2026 | 202,33 | 205,83 | 201,90 | 205,70 | 1,22% | 124,00 |
| 20.02.2026 | 201,55 | 203,70 | 199,84 | 203,23 | 0,89% | 128,00 |
| 19.02.2026 | 205,38 | 205,75 | 198,84 | 201,43 | -1,71% | 245,00 |
| 18.02.2026 | 205,75 | 207,35 | 204,77 | 204,93 | -1,06% | 316,00 |
| 17.02.2026 | 204,43 | 208,02 | 204,38 | 207,13 | 1,02% | 42,00 |
| 16.02.2026 | 204,13 | 205,15 | 202,25 | 205,02 | 0,68% | 101,00 |
| 13.02.2026 | 203,90 | 204,48 | 201,50 | 203,65 | -0,22% | 22,00 |
| 12.02.2026 | 205,52 | 205,68 | 200,50 | 204,10 | -0,75% | 366,00 |
| 11.02.2026 | 200,38 | 206,00 | 200,33 | 205,65 | 3,11% | 261,00 |
| 10.02.2026 | 199,46 | 200,07 | 198,32 | 199,45 | 0,08% | 94,00 |
| 09.02.2026 | 199,38 | 199,38 | 196,79 | 199,29 | 0,17% | 497,00 |
| 06.02.2026 | 196,13 | 199,27 | 195,67 | 198,95 | 1,99% | 13,00 |
| 05.02.2026 | 199,24 | 199,24 | 194,51 | 195,07 | -1,99% | 25,00 |
| 04.02.2026 | 195,81 | 200,48 | 195,78 | 199,03 | 1,87% | 1.122,00 |
| 03.02.2026 | 195,68 | 196,28 | 194,17 | 195,38 | 0,01% | 111,00 |
| 02.02.2026 | 192,77 | 196,66 | 192,59 | 195,37 | 0,35% | 373,00 |
| 30.01.2026 | 193,90 | 195,75 | 193,41 | 194,68 | 0,03% | 439,00 |
| 29.01.2026 | 194,22 | 195,45 | 192,30 | 194,63 | 0,56% | 172,00 |
| 28.01.2026 | 193,62 | 193,89 | 191,15 | 193,55 | 0,37% | 1.219,00 |
| 27.01.2026 | 191,15 | 192,98 | 190,35 | 192,84 | 1,16% | 66,00 |
| 26.01.2026 | 188,24 | 191,44 | 187,38 | 190,63 | 1,41% | 104,00 |
| 23.01.2026 | 188,08 | 188,22 | 187,02 | 187,98 | -0,28% | 12,00 |
| 22.01.2026 | 188,32 | 189,98 | 186,65 | 188,50 | 1,31% | 57,00 |
| 21.01.2026 | 186,60 | 187,52 | 185,55 | 186,07 | -0,31% | 30,00 |
| 20.01.2026 | 188,88 | 188,94 | 186,55 | 186,65 | -1,54% | 10,00 |
| 19.01.2026 | 187,73 | 190,33 | 187,49 | 189,56 | 0,33% | 38,00 |
| 16.01.2026 | 187,47 | 188,94 | 187,39 | 188,93 | 0,27% | - |
| 15.01.2026 | 188,02 | 188,83 | 186,88 | 188,42 | 0,76% | 36,00 |
| 14.01.2026 | 185,27 | 187,94 | 185,27 | 187,00 | -0,65% | - |
| 13.01.2026 | 188,25 | 188,25 | 188,22 | 188,22 | 0,20% | - |
| 12.01.2026 | 188,92 | 188,98 | 187,24 | 187,85 | -0,09% | - |
| 09.01.2026 | 189,29 | 189,41 | 188,01 | 188,02 | -0,52% | - |
| 08.01.2026 | 188,71 | 189,89 | 188,50 | 189,01 | 0,13% | - |
| 07.01.2026 | 186,86 | 190,39 | 186,81 | 188,77 | 0,40% | 7,00 |
| 06.01.2026 | 184,74 | 188,28 | 184,37 | 188,01 | 1,42% | 2,00 |
| 05.01.2026 | 185,68 | 186,50 | 182,73 | 185,38 | 0,25% | 32,00 |
| 02.01.2026 | 181,38 | 184,91 | 180,88 | 184,91 | 2,10% | 306,00 |
| 30.12.2025 | 180,82 | 181,17 | 180,44 | 181,10 | 0,85% | - |
| 29.12.2025 | 180,96 | 180,96 | 179,34 | 179,57 | 0,31% | 263,00 |
| 23.12.2025 | 178,64 | 179,39 | 178,48 | 179,01 | 0,27% | 2,00 |
| 22.12.2025 | 179,83 | 180,02 | 177,15 | 178,53 | -0,33% | 6,00 |
| 19.12.2025 | 178,04 | 179,47 | 178,00 | 179,13 | 0,30% | 1,00 |
| 18.12.2025 | 177,96 | 178,89 | 177,93 | 178,59 | 0,42% | - |
| 17.12.2025 | 177,95 | 179,13 | 177,75 | 177,84 | 0,21% | 9,00 |
| 16.12.2025 | 177,80 | 179,00 | 177,47 | 177,47 | -0,45% | - |
| 15.12.2025 | 177,34 | 178,82 | 177,14 | 178,28 | 0,88% | 42,00 |
| 12.12.2025 | 176,33 | 176,98 | 175,52 | 176,72 | 0,30% | 35,00 |
| 11.12.2025 | 176,47 | 176,74 | 174,99 | 176,19 | -0,56% | 6,00 |
| 10.12.2025 | 177,53 | 177,87 | 176,18 | 177,19 | -1,02% | 34,00 |
| 09.12.2025 | 178,67 | 179,12 | 178,48 | 179,01 | 0,25% | - |
| 08.12.2025 | 178,32 | 179,32 | 178,23 | 178,56 | 0,01% | 47,00 |
| 05.12.2025 | 179,53 | 179,72 | 178,39 | 178,55 | -0,32% | 122,00 |
| 04.12.2025 | 180,69 | 180,81 | 178,78 | 179,12 | -0,64% | - |
| 03.12.2025 | 180,09 | 180,37 | 179,42 | 180,27 | 0,14% | - |
| 02.12.2025 | 179,05 | 181,06 | 178,86 | 180,02 | 0,45% | 268,00 |
| 01.12.2025 | 179,68 | 180,22 | 179,14 | 179,22 | -0,65% | 39,00 |
| 28.11.2025 | 179,88 | 180,52 | 179,09 | 180,40 | 0,37% | - |
| 27.11.2025 | 179,38 | 180,22 | 179,15 | 179,73 | 0,84% | 14,00 |
| 26.11.2025 | 178,54 | 178,88 | 176,70 | 178,23 | 0,24% | - |
| 25.11.2025 | 177,22 | 178,08 | 176,75 | 177,81 | 0,31% | 8,00 |
| 24.11.2025 | 179,39 | 180,08 | 176,82 | 177,26 | -1,07% | 64,00 |
| 21.11.2025 | 176,26 | 179,52 | 175,63 | 179,18 | 0,70% | 13,00 |
| 20.11.2025 | 178,65 | 178,97 | 177,58 | 177,94 | 0,34% | 31,00 |
| 19.11.2025 | 179,64 | 179,93 | 177,04 | 177,34 | -1,60% | 1,00 |
| 18.11.2025 | 178,39 | 180,36 | 177,83 | 180,23 | 0,33% | 4,00 |
| 17.11.2025 | 178,78 | 181,01 | 178,62 | 179,64 | 0,45% | 238,00 |
| 14.11.2025 | 179,50 | 179,55 | 177,86 | 178,83 | -0,55% | 7,00 |
| 13.11.2025 | 180,70 | 180,91 | 179,27 | 179,81 | -0,36% | - |
| 12.11.2025 | 178,33 | 180,68 | 178,30 | 180,46 | 1,33% | - |
| 11.11.2025 | 178,73 | 178,92 | 177,21 | 178,09 | 0,08% | - |
| 10.11.2025 | 179,10 | 179,46 | 176,29 | 177,95 | -0,23% | 8,00 |
| 07.11.2025 | 178,62 | 179,10 | 176,38 | 178,36 | 0,05% | 169,00 |
| 06.11.2025 | 178,26 | 179,55 | 177,52 | 178,27 | -0,12% | 5,00 |
| 05.11.2025 | 177,37 | 178,73 | 176,76 | 178,49 | 0,34% | 11,00 |
| 04.11.2025 | 175,34 | 178,25 | 174,63 | 177,89 | 0,62% | 75,00 |
| 03.11.2025 | 177,40 | 177,68 | 175,83 | 176,79 | -0,45% | 212,00 |
| 31.10.2025 | 177,37 | 177,94 | 177,31 | 177,59 | 0,05% | - |
| 30.10.2025 | 177,19 | 177,98 | 176,63 | 177,50 | 0,24% | 41,00 |
| 29.10.2025 | 177,27 | 177,84 | 175,84 | 177,07 | -0,05% | 29,00 |
| 28.10.2025 | 175,26 | 177,55 | 175,19 | 177,16 | 0,94% | 291,00 |
| 27.10.2025 | 176,33 | 176,68 | 174,33 | 175,51 | -0,03% | 99,00 |
| 24.10.2025 | 175,77 | 175,95 | 173,71 | 175,56 | 0,08% | 46,00 |
| 23.10.2025 | 175,43 | 175,77 | 174,40 | 175,42 | 0,44% | 303,00 |
| 22.10.2025 | 175,21 | 177,08 | 174,42 | 174,65 | -0,49% | 176,00 |
| 21.10.2025 | 175,61 | 176,66 | 175,49 | 175,51 | -0,19% | 219,00 |
| 20.10.2025 | 176,12 | 176,58 | 174,68 | 175,85 | 0,14% | 211,00 |
| 17.10.2025 | 172,00 | 175,61 | 171,24 | 175,61 | 1,06% | 139,00 |
| 16.10.2025 | 172,38 | 173,77 | 172,38 | 173,77 | 1,22% | 177,00 |
| 15.10.2025 | 173,31 | 173,38 | 171,34 | 171,67 | -0,39% | 161,00 |
| 14.10.2025 | 169,70 | 172,37 | 169,34 | 172,35 | 0,99% | - |
| 13.10.2025 | 171,37 | 171,37 | 170,23 | 170,66 | 0,22% | 161,00 |
| 10.10.2025 | 169,74 | 171,52 | 169,69 | 170,29 | 0,21% | 170,00 |
| 09.10.2025 | 168,83 | 169,96 | 168,64 | 169,94 | 0,61% | 39,00 |
| 08.10.2025 | 167,95 | 169,56 | 167,75 | 168,91 | 0,85% | 63,00 |
| 07.10.2025 | 167,44 | 167,89 | 167,03 | 167,49 | -0,04% | 45,00 |
| 06.10.2025 | 167,05 | 167,67 | 166,12 | 167,56 | 0,37% | - |