176,660€
0,83%
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 |
|---|---|---|---|---|---|---|
| 30.09.2025 | 175,92 | 177,17 | 174,97 | 177,15 | 0,69% | - |
| 29.09.2025 | 176,22 | 176,56 | 175,42 | 175,93 | 0,28% | - |
| 26.09.2025 | 174,52 | 175,73 | 174,50 | 175,44 | 0,61% | - |
| 25.09.2025 | 175,27 | 175,41 | 173,83 | 174,37 | -0,44% | - |
| 24.09.2025 | 175,53 | 175,71 | 174,68 | 175,14 | -0,02% | - |
| 23.09.2025 | 175,46 | 176,69 | 175,05 | 175,17 | -0,28% | - |
| 22.09.2025 | 175,74 | 175,75 | 174,86 | 175,66 | -0,15% | - |
| 19.09.2025 | 175,80 | 176,50 | 175,60 | 175,92 | -0,15% | - |
| 18.09.2025 | 174,68 | 176,31 | 174,65 | 176,19 | 1,03% | - |
| 17.09.2025 | 174,56 | 174,93 | 173,88 | 174,40 | -0,07% | - |
| 16.09.2025 | 176,45 | 176,57 | 174,23 | 174,52 | -1,03% | - |
| 15.09.2025 | 176,06 | 176,83 | 175,86 | 176,33 | 0,31% | - |
| 12.09.2025 | 176,27 | 176,33 | 175,27 | 175,78 | 0,03% | - |
| 11.09.2025 | 175,25 | 176,13 | 175,13 | 175,72 | 0,27% | - |
| 10.09.2025 | 176,13 | 176,56 | 175,01 | 175,25 | -0,36% | - |
| 09.09.2025 | 175,06 | 176,16 | 175,04 | 175,88 | 0,34% | - |
| 08.09.2025 | 175,04 | 175,65 | 174,79 | 175,28 | 0,26% | - |
| 05.09.2025 | 175,41 | 175,56 | 174,11 | 174,82 | -0,17% | - |
| 04.09.2025 | 173,76 | 175,14 | 173,40 | 175,12 | 0,75% | - |
| 03.09.2025 | 172,89 | 173,87 | 172,48 | 173,82 | 0,26% | - |
| 02.09.2025 | 174,62 | 175,05 | 172,27 | 173,37 | -1,08% | - |
| 01.09.2025 | 175,01 | 175,45 | 174,68 | 175,26 | 0,24% | - |
| 29.08.2025 | 176,00 | 176,04 | 174,54 | 174,84 | -0,70% | - |
| 28.08.2025 | 176,43 | 177,08 | 175,71 | 176,07 | -0,15% | 2.825,00 |
| 27.08.2025 | 176,65 | 176,76 | 175,82 | 176,34 | -0,20% | - |
| 26.08.2025 | 177,21 | 177,37 | 175,81 | 176,69 | -0,51% | - |
| 25.08.2025 | 178,25 | 178,37 | 177,25 | 177,59 | -0,56% | - |
| 22.08.2025 | 177,55 | 179,13 | 177,21 | 178,59 | 0,50% | - |
| 21.08.2025 | 177,95 | 178,12 | 176,88 | 177,70 | -0,27% | - |
| 20.08.2025 | 177,19 | 178,24 | 176,90 | 178,19 | 0,42% | - |
| 19.08.2025 | 176,12 | 177,78 | 176,12 | 177,45 | 0,64% | - |
| 18.08.2025 | 176,68 | 176,83 | 175,48 | 176,33 | -0,02% | - |
| 15.08.2025 | 176,85 | 177,06 | 175,96 | 176,36 | -0,09% | - |
| 14.08.2025 | 174,72 | 176,56 | 174,60 | 176,52 | 0,78% | - |
| 13.08.2025 | 174,35 | 175,17 | 174,11 | 175,16 | 0,55% | - |
| 12.08.2025 | 173,94 | 174,22 | 173,07 | 174,20 | 0,34% | - |
| 11.08.2025 | 174,28 | 174,39 | 173,28 | 173,61 | -0,25% | - |
| 08.08.2025 | 172,95 | 174,04 | 172,95 | 174,04 | 0,46% | - |
| 07.08.2025 | 171,53 | 173,49 | 171,01 | 173,24 | 1,39% | - |
| 06.08.2025 | 172,14 | 172,23 | 170,73 | 170,86 | -0,28% | - |
| 05.08.2025 | 171,82 | 172,15 | 171,07 | 171,34 | -0,09% | - |
| 04.08.2025 | 170,09 | 171,50 | 169,46 | 171,49 | 1,18% | - |
| 01.08.2025 | 171,98 | 172,01 | 168,47 | 169,49 | -1,91% | - |
| 31.07.2025 | 175,31 | 175,62 | 172,43 | 172,79 | -1,32% | - |
| 30.07.2025 | 174,73 | 175,28 | 174,14 | 175,11 | 0,18% | - |
| 29.07.2025 | 175,04 | 176,18 | 174,61 | 174,79 | 0,03% | - |
| 28.07.2025 | 176,66 | 176,92 | 174,34 | 174,73 | -0,43% | - |
| 25.07.2025 | 174,78 | 175,51 | 174,05 | 175,48 | 0,38% | - |
| 24.07.2025 | 176,09 | 176,29 | 174,80 | 174,81 | -0,77% | - |
| 23.07.2025 | 174,10 | 176,20 | 173,83 | 176,16 | 1,91% | - |
| 22.07.2025 | 172,59 | 172,94 | 171,96 | 172,85 | 0,13% | - |
| 21.07.2025 | 172,75 | 173,47 | 172,50 | 172,62 | -0,06% | - |
| 18.07.2025 | 174,15 | 174,33 | 172,65 | 172,72 | -0,52% | - |
| 17.07.2025 | 173,23 | 173,74 | 172,54 | 173,63 | 0,48% | - |
| 16.07.2025 | 172,27 | 172,97 | 171,19 | 172,80 | 0,08% | - |
| 15.07.2025 | 173,71 | 173,97 | 172,50 | 172,66 | -0,49% | - |
| 14.07.2025 | 172,30 | 173,61 | 172,07 | 173,51 | 0,07% | 5.880,00 |
| 11.07.2025 | 175,07 | 175,15 | 173,08 | 173,38 | -1,24% | - |
| 10.07.2025 | 174,90 | 175,72 | 174,90 | 175,56 | 0,21% | - |
| 09.07.2025 | 173,20 | 175,21 | 173,08 | 175,19 | 1,04% | - |
| 08.07.2025 | 172,26 | 173,57 | 171,88 | 173,39 | 0,86% | - |
| 07.07.2025 | 171,69 | 172,63 | 171,41 | 171,91 | 0,63% | - |
| 04.07.2025 | 172,08 | 172,18 | 170,84 | 170,84 | -1,04% | - |
| 03.07.2025 | 172,28 | 172,88 | 171,84 | 172,63 | 0,23% | - |
| 02.07.2025 | 172,36 | 172,68 | 171,19 | 172,24 | 0,24% | - |
| 01.07.2025 | 171,80 | 172,05 | 170,50 | 171,82 | 0,05% | - |
| 30.06.2025 | 172,75 | 173,04 | 171,34 | 171,74 | -0,48% | - |
| 27.06.2025 | 171,15 | 172,78 | 171,15 | 172,56 | 1,01% | - |
| 26.06.2025 | 170,60 | 171,07 | 169,88 | 170,83 | 0,31% | - |
| 25.06.2025 | 172,37 | 172,52 | 170,20 | 170,31 | -1,10% | 5.220,00 |
| 24.06.2025 | 172,23 | 172,70 | 171,53 | 172,21 | 1,07% | - |
| 23.06.2025 | 169,31 | 170,59 | 168,95 | 170,38 | 0,35% | - |
| 20.06.2025 | 171,06 | 171,83 | 169,67 | 169,79 | -0,30% | - |
| 19.06.2025 | 170,44 | 171,01 | 169,83 | 170,30 | -0,64% | - |
| 18.06.2025 | 171,81 | 172,24 | 171,00 | 171,40 | -0,16% | - |
| 17.06.2025 | 172,64 | 172,89 | 171,54 | 171,68 | -0,87% | 686,00 |
| 16.06.2025 | 172,91 | 174,22 | 172,91 | 173,18 | 0,28% | - |
| 13.06.2025 | 172,82 | 173,86 | 172,28 | 172,69 | -1,38% | - |
| 12.06.2025 | 174,53 | 175,32 | 173,84 | 175,11 | 0,03% | - |
| 11.06.2025 | 175,90 | 176,40 | 174,84 | 175,05 | -0,65% | - |
| 10.06.2025 | 176,28 | 176,62 | 175,70 | 176,20 | 0,13% | - |
| 09.06.2025 | 176,20 | 176,68 | 175,93 | 175,97 | -0,23% | - |
| 06.06.2025 | 175,42 | 176,73 | 175,22 | 176,37 | 0,76% | - |
| 05.06.2025 | 175,09 | 176,18 | 174,55 | 175,04 | -0,09% | 2.115,00 |
| 04.06.2025 | 174,87 | 175,90 | 174,22 | 175,20 | 0,37% | - |
| 03.06.2025 | 174,43 | 174,63 | 173,19 | 174,55 | -0,22% | - |
| 02.06.2025 | 173,81 | 174,94 | 172,82 | 174,94 | 0,25% | - |
| 30.05.2025 | 174,39 | 175,25 | 173,52 | 174,51 | 0,13% | - |
| 29.05.2025 | 176,09 | 176,26 | 173,48 | 174,28 | -0,18% | - |
| 28.05.2025 | 175,51 | 175,78 | 174,21 | 174,60 | -0,76% | - |
| 27.05.2025 | 175,22 | 176,27 | 175,20 | 175,93 | 0,17% | - |
| 26.05.2025 | 174,97 | 175,72 | 174,92 | 175,63 | 1,26% | - |
| 23.05.2025 | 175,10 | 175,54 | 170,81 | 173,44 | -0,97% | - |
| 22.05.2025 | 175,02 | 175,59 | 173,70 | 175,14 | 0,21% | - |
| 21.05.2025 | 175,94 | 176,24 | 174,48 | 174,78 | -0,85% | - |
| 20.05.2025 | 175,28 | 176,49 | 174,89 | 176,28 | 0,33% | - |
| 19.05.2025 | 174,19 | 175,70 | 173,40 | 175,70 | 0,34% | - |
| 16.05.2025 | 174,03 | 175,14 | 173,71 | 175,11 | 0,54% | - |
| 15.05.2025 | 172,31 | 174,24 | 171,88 | 174,17 | 0,86% | - |
| 14.05.2025 | 172,92 | 173,37 | 172,15 | 172,68 | -0,05% | - |