Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
203,175€
-0,42%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 204,38 | 204,80 | 202,65 | 203,10 | -0,45% | 105,00 |
| 28.05.2026 | 203,88 | 205,65 | 203,27 | 204,02 | -0,80% | 58,00 |
| 27.05.2026 | 209,13 | 209,90 | 204,43 | 205,68 | -1,53% | 26,00 |
| 26.05.2026 | 207,88 | 210,40 | 207,88 | 208,88 | -0,13% | 49,00 |
| 25.05.2026 | 207,83 | 209,23 | 207,18 | 209,15 | 1,15% | 41,00 |
| 22.05.2026 | 207,68 | 207,95 | 206,50 | 206,77 | -0,49% | 33,00 |
| 21.05.2026 | 204,85 | 208,23 | 204,18 | 207,80 | 1,24% | 23,00 |
| 20.05.2026 | 203,13 | 205,65 | 203,02 | 205,25 | 1,00% | 20,00 |
| 19.05.2026 | 202,33 | 205,13 | 202,33 | 203,23 | 0,49% | 59,00 |
| 18.05.2026 | 197,66 | 202,98 | 197,19 | 202,23 | 1,52% | 355,00 |
| 15.05.2026 | 204,58 | 205,55 | 198,28 | 199,20 | -3,28% | 119,00 |
| 14.05.2026 | 207,00 | 207,90 | 205,83 | 205,95 | -0,36% | 15,00 |
| 13.05.2026 | 206,88 | 208,45 | 205,13 | 206,70 | 0,32% | 129,00 |
| 12.05.2026 | 206,60 | 206,95 | 204,68 | 206,05 | -0,52% | 266,00 |
| 11.05.2026 | 205,95 | 208,00 | 204,40 | 207,13 | 0,64% | 380,00 |
| 08.05.2026 | 205,77 | 206,45 | 204,60 | 205,80 | -0,10% | 4,00 |
| 07.05.2026 | 209,70 | 210,73 | 205,58 | 206,00 | -1,78% | 64,00 |
| 06.05.2026 | 209,95 | 210,45 | 206,63 | 209,73 | 0,41% | 27,00 |
| 05.05.2026 | 208,48 | 210,27 | 206,95 | 208,88 | 0,40% | 89,00 |
| 04.05.2026 | 212,02 | 213,55 | 207,55 | 208,05 | -1,98% | 195,00 |
| 30.04.2026 | 206,77 | 212,83 | 206,23 | 212,25 | 2,47% | 39,00 |
| 29.04.2026 | 212,00 | 212,63 | 206,48 | 207,13 | -1,98% | 19,00 |
| 28.04.2026 | 210,70 | 211,75 | 209,90 | 211,30 | 0,21% | 105,00 |
| 27.04.2026 | 210,20 | 211,77 | 208,73 | 210,85 | 0,37% | 818,00 |
| 24.04.2026 | 210,08 | 210,80 | 209,33 | 210,08 | 0,29% | 22,00 |
| 23.04.2026 | 208,00 | 210,98 | 207,83 | 209,48 | 0,26% | 24,00 |
| 22.04.2026 | 207,50 | 209,85 | 207,13 | 208,93 | 0,99% | 1.322,00 |
| 21.04.2026 | 207,60 | 209,30 | 206,05 | 206,88 | -0,27% | 10,00 |
| 20.04.2026 | 204,45 | 207,60 | 204,08 | 207,43 | 1,05% | 86,00 |
| 17.04.2026 | 208,75 | 208,77 | 203,95 | 205,27 | -1,63% | 232,00 |
| 16.04.2026 | 210,43 | 211,13 | 208,38 | 208,68 | -0,61% | 29,00 |
| 15.04.2026 | 211,60 | 212,15 | 209,65 | 209,95 | -0,49% | 172,00 |
| 14.04.2026 | 211,68 | 211,93 | 209,95 | 210,98 | -0,50% | 62,00 |
| 13.04.2026 | 211,75 | 213,95 | 210,63 | 212,02 | -1,17% | 278,00 |
| 10.04.2026 | 214,15 | 214,98 | 213,02 | 214,52 | 0,36% | 140,00 |
| 09.04.2026 | 211,13 | 214,35 | 210,83 | 213,75 | 0,69% | 64,00 |
| 08.04.2026 | 219,52 | 221,95 | 210,05 | 212,27 | 0,25% | 106,00 |
| 07.04.2026 | 212,60 | 213,00 | 210,75 | 211,75 | 0,14% | 237,00 |
| 02.04.2026 | 205,15 | 211,55 | 203,20 | 211,45 | 1,38% | 95,00 |
| 01.04.2026 | 206,58 | 210,05 | 205,30 | 208,58 | 1,41% | 213,00 |
| 31.03.2026 | 204,30 | 206,27 | 203,45 | 205,68 | 1,24% | 427,00 |
| 30.03.2026 | 197,69 | 204,27 | 197,60 | 203,15 | 2,35% | 81,00 |
| 27.03.2026 | 200,01 | 200,33 | 196,21 | 198,48 | -0,60% | - |
| 26.03.2026 | 200,73 | 201,23 | 198,53 | 199,69 | -1,19% | 46,00 |
| 25.03.2026 | 199,06 | 202,23 | 199,06 | 202,10 | 1,63% | 5,00 |
| 24.03.2026 | 196,39 | 199,19 | 196,38 | 198,86 | 0,99% | 10,00 |
| 23.03.2026 | 195,44 | 200,95 | 190,92 | 196,92 | -0,60% | 411,00 |
| 20.03.2026 | 203,43 | 206,38 | 197,23 | 198,11 | -2,95% | 282,00 |
| 19.03.2026 | 205,48 | 206,52 | 203,25 | 204,13 | -0,78% | 44,00 |
| 18.03.2026 | 213,10 | 213,27 | 205,68 | 205,73 | -2,88% | 9,00 |
| 17.03.2026 | 208,77 | 212,88 | 208,13 | 211,83 | 1,36% | 164,00 |
| 16.03.2026 | 210,85 | 210,85 | 208,00 | 208,98 | -0,84% | 581,00 |
| 13.03.2026 | 205,73 | 211,90 | 205,40 | 210,75 | 1,96% | 304,00 |
| 12.03.2026 | 203,20 | 207,13 | 203,20 | 206,70 | 1,39% | 55,00 |
| 11.03.2026 | 205,85 | 206,30 | 203,40 | 203,88 | -0,59% | 47,00 |
| 10.03.2026 | 204,08 | 207,00 | 204,08 | 205,08 | 0,37% | 65,00 |
| 09.03.2026 | 199,63 | 204,90 | 198,14 | 204,33 | 0,41% | 348,00 |
| 06.03.2026 | 204,02 | 205,85 | 201,73 | 203,50 | -0,22% | 89,00 |
| 05.03.2026 | 204,85 | 207,77 | 203,15 | 203,95 | -0,92% | 527,00 |
| 04.03.2026 | 201,90 | 206,00 | 201,60 | 205,85 | 0,98% | 74,00 |
| 03.03.2026 | 209,88 | 210,02 | 201,58 | 203,85 | -3,40% | 306,00 |
| 02.03.2026 | 208,23 | 213,02 | 206,90 | 211,02 | -0,53% | 224,00 |
| 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 |