Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
179,010€
-0,70%
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 | 180,69 | 180,81 | 180,48 | 180,48 | 0,12% | - |
| 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% | - |
| 03.10.2025 | 166,00 | 167,03 | 165,81 | 166,94 | 1,10% | 308,00 |
| 02.10.2025 | 167,61 | 167,94 | 164,49 | 165,12 | -0,30% | - |
| 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 |