175,840€
0,62%
Echtzeitkurs Xtrackers MSCI Europe ESG Screened UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe ESG Screened UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 174,48 | 176,67 | 174,08 | 176,58 | 0,71% | - |
| 27.02.2025 | 176,93 | 177,01 | 175,18 | 175,34 | -0,58% | - |
| 26.02.2025 | 176,95 | 177,81 | 175,90 | 176,37 | 0,17% | - |
| 25.02.2025 | 175,08 | 176,72 | 174,48 | 176,07 | 0,69% | - |
| 24.02.2025 | 176,40 | 176,93 | 174,78 | 174,86 | -0,17% | - |
| 21.02.2025 | 174,96 | 176,26 | 174,74 | 175,16 | 0,06% | 2.720,00 |
| 20.02.2025 | 175,20 | 175,77 | 174,70 | 175,06 | 0,01% | - |
| 19.02.2025 | 176,67 | 176,81 | 174,66 | 175,04 | -0,96% | 731,00 |
| 18.02.2025 | 176,25 | 176,90 | 175,77 | 176,73 | 0,30% | 2.110,00 |
| 17.02.2025 | 175,11 | 176,27 | 174,98 | 176,21 | 0,76% | - |
| 14.02.2025 | 175,15 | 175,83 | 174,80 | 174,88 | 0,03% | - |
| 13.02.2025 | 174,76 | 175,84 | 174,00 | 174,83 | 0,06% | - |
| 12.02.2025 | 173,72 | 212,00 | 171,08 | 174,72 | 0,44% | - |
| 11.02.2025 | 172,98 | 174,11 | 172,75 | 173,95 | 0,40% | - |
| 10.02.2025 | 172,25 | 173,28 | 172,10 | 173,26 | 0,86% | - |
| 07.02.2025 | 172,55 | 173,10 | 160,54 | 171,79 | -0,35% | - |
| 06.02.2025 | 171,40 | 173,07 | 171,36 | 172,39 | 0,76% | - |
| 05.02.2025 | 169,42 | 171,29 | 169,23 | 171,09 | 0,80% | - |
| 04.02.2025 | 169,48 | 170,10 | 168,41 | 169,73 | 0,34% | - |
| 03.02.2025 | 167,25 | 170,52 | 160,54 | 169,16 | -0,61% | - |
| 31.01.2025 | 170,96 | 171,80 | 170,03 | 170,20 | -0,44% | - |
| 30.01.2025 | 169,56 | 171,35 | 169,46 | 170,95 | 1,05% | - |
| 29.01.2025 | 169,43 | 169,66 | 168,80 | 169,18 | 0,30% | - |
| 28.01.2025 | 168,00 | 169,11 | 167,78 | 168,67 | 0,08% | - |
| 27.01.2025 | 166,37 | 168,55 | 166,01 | 168,54 | 0,52% | - |
| 24.01.2025 | 168,45 | 168,98 | 167,49 | 167,66 | -0,36% | - |
| 23.01.2025 | 167,09 | 168,29 | 166,90 | 168,26 | 0,80% | - |
| 22.01.2025 | 167,03 | 168,12 | 166,86 | 166,93 | -0,13% | 216,00 |
| 21.01.2025 | 165,80 | 167,14 | 165,67 | 167,14 | 0,51% | - |
| 20.01.2025 | 166,00 | 166,62 | 164,24 | 166,30 | 0,19% | - |
| 17.01.2025 | 165,38 | 166,34 | 165,18 | 165,98 | 0,59% | - |
| 16.01.2025 | 164,23 | 165,23 | 162,75 | 165,00 | 0,85% | - |
| 15.01.2025 | 161,70 | 163,83 | 161,65 | 163,61 | 1,28% | - |
| 14.01.2025 | 162,49 | 163,36 | 160,90 | 161,54 | -0,39% | - |
| 13.01.2025 | 162,09 | 162,18 | 160,82 | 162,18 | -0,31% | - |
| 10.01.2025 | 163,70 | 164,11 | 162,37 | 162,68 | -0,74% | - |
| 09.01.2025 | 163,06 | 164,07 | 162,35 | 163,90 | 0,39% | - |
| 08.01.2025 | 163,34 | 164,50 | 162,29 | 163,27 | -0,05% | - |
| 07.01.2025 | 162,34 | 164,05 | 162,23 | 163,35 | 0,46% | - |
| 06.01.2025 | 161,89 | 163,57 | 161,64 | 162,60 | 0,64% | - |
| 03.01.2025 | 161,98 | 162,33 | 161,05 | 161,56 | -0,12% | - |
| 02.01.2025 | 161,15 | 162,69 | 160,54 | 161,76 | 0,80% | - |
| 30.12.2024 | 160,58 | 160,94 | 160,11 | 160,47 | -0,18% | - |
| 27.12.2024 | 160,33 | 161,18 | 159,54 | 160,76 | 0,16% | - |
| 23.12.2024 | 159,64 | 160,60 | 158,64 | 160,51 | 0,79% | - |
| 20.12.2024 | 160,05 | 160,37 | 157,36 | 159,25 | -1,01% | - |
| 19.12.2024 | 161,44 | 162,26 | 160,81 | 160,87 | -0,48% | - |
| 18.12.2024 | 163,40 | 164,13 | 161,55 | 161,64 | -1,18% | - |
| 17.12.2024 | 163,40 | 164,05 | 163,04 | 163,57 | -0,08% | - |
| 16.12.2024 | 163,93 | 166,09 | 163,62 | 163,70 | -0,37% | - |
| 13.12.2024 | 164,61 | 165,24 | 164,03 | 164,30 | -0,23% | - |
| 12.12.2024 | 165,36 | 165,90 | 164,63 | 164,68 | -0,57% | - |
| 11.12.2024 | 164,63 | 165,77 | 164,37 | 165,63 | 0,72% | - |
| 10.12.2024 | 164,96 | 165,72 | 164,43 | 164,44 | -0,48% | - |
| 09.12.2024 | 165,20 | 166,20 | 165,10 | 165,24 | 0,01% | - |
| 06.12.2024 | 164,53 | 165,76 | 164,52 | 165,22 | 0,35% | - |
| 05.12.2024 | 164,01 | 165,13 | 163,87 | 164,65 | 0,40% | - |
| 04.12.2024 | 163,54 | 164,55 | 163,25 | 164,00 | 0,32% | - |
| 03.12.2024 | 162,90 | 163,99 | 162,68 | 163,47 | 0,35% | - |
| 02.12.2024 | 160,82 | 163,07 | 160,35 | 162,90 | 0,92% | 306,00 |
| 29.11.2024 | 160,55 | 161,92 | 160,22 | 161,42 | 0,34% | - |
| 28.11.2024 | 160,66 | 161,38 | 160,43 | 160,87 | 0,44% | - |
| 27.11.2024 | 160,43 | 160,77 | 159,40 | 160,17 | -0,15% | - |
| 26.11.2024 | 160,39 | 161,37 | 160,09 | 160,41 | -0,40% | - |
| 25.11.2024 | 161,92 | 162,32 | 160,85 | 161,06 | -0,35% | - |
| 22.11.2024 | 159,85 | 161,77 | 159,43 | 161,62 | 0,98% | 1.140,00 |
| 21.11.2024 | 159,28 | 160,07 | 157,84 | 160,05 | 0,48% | - |
| 20.11.2024 | 159,79 | 159,93 | 158,50 | 159,29 | 0,31% | - |
| 19.11.2024 | 159,82 | 160,07 | 157,21 | 158,79 | -0,33% | - |
| 18.11.2024 | 159,89 | 160,06 | 158,62 | 159,31 | -0,30% | - |
| 15.11.2024 | 160,06 | 160,57 | 159,14 | 159,79 | -0,42% | - |
| 14.11.2024 | 158,92 | 161,13 | 158,74 | 160,47 | 0,83% | - |
| 13.11.2024 | 158,46 | 159,44 | 158,06 | 159,15 | -0,16% | 840,00 |
| 12.11.2024 | 160,94 | 161,44 | 158,71 | 159,41 | -1,73% | - |
| 11.11.2024 | 161,61 | 163,06 | 161,57 | 162,22 | 0,65% | 1.410,00 |
| 08.11.2024 | 161,97 | 162,22 | 160,37 | 161,17 | -0,76% | 540,00 |
| 07.11.2024 | 161,34 | 162,52 | 160,99 | 162,40 | 0,81% | 135,00 |
| 06.11.2024 | 162,42 | 164,98 | 160,53 | 161,09 | -0,57% | - |
| 05.11.2024 | 162,01 | 162,36 | 161,24 | 162,02 | 0,22% | - |
| 04.11.2024 | 162,82 | 162,86 | 161,45 | 161,66 | -0,37% | - |
| 01.11.2024 | 160,81 | 162,91 | 160,69 | 162,26 | 0,86% | - |
| 31.10.2024 | 161,69 | 161,78 | 160,04 | 160,87 | -0,89% | - |
| 30.10.2024 | 164,44 | 164,44 | 162,24 | 162,32 | -1,36% | - |
| 29.10.2024 | 166,05 | 166,51 | 164,53 | 164,55 | -0,81% | - |
| 28.10.2024 | 165,75 | 166,15 | 164,61 | 165,89 | 0,68% | - |
| 25.10.2024 | 164,73 | 165,36 | 164,35 | 164,77 | -0,08% | - |
| 24.10.2024 | 164,90 | 166,22 | 164,67 | 164,91 | 0,02% | - |
| 23.10.2024 | 165,64 | 165,76 | 164,41 | 164,87 | -0,57% | - |
| 22.10.2024 | 166,04 | 166,04 | 164,31 | 165,81 | -0,16% | - |
| 21.10.2024 | 166,64 | 167,29 | 165,71 | 166,08 | -0,61% | 1.664,00 |
| 18.10.2024 | 166,40 | 167,22 | 166,12 | 167,10 | 0,34% | - |
| 17.10.2024 | 165,23 | 166,99 | 165,03 | 166,53 | 0,65% | - |
| 16.10.2024 | 164,99 | 165,48 | 164,11 | 165,45 | 0,17% | - |
| 15.10.2024 | 167,38 | 167,82 | 164,83 | 165,17 | -1,41% | - |
| 14.10.2024 | 166,17 | 167,68 | 165,98 | 167,54 | 0,83% | - |
| 11.10.2024 | 165,37 | 166,28 | 164,89 | 166,16 | 0,50% | - |
| 10.10.2024 | 165,22 | 165,56 | 164,79 | 165,34 | -0,24% | - |
| 09.10.2024 | 164,49 | 165,85 | 164,22 | 165,74 | 0,71% | - |
| 08.10.2024 | 163,93 | 164,75 | 163,52 | 164,57 | -0,13% | - |
| 07.10.2024 | 165,23 | 165,52 | 164,20 | 164,79 | -0,42% | - |