194,080€
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 |
|---|---|---|---|---|---|---|
| 15.01.2026 | 194,52 | 194,75 | 194,04 | 194,10 | 0,31% | - |
| 14.01.2026 | 193,05 | 193,77 | 193,02 | 193,50 | 0,29% | - |
| 13.01.2026 | 193,44 | 193,73 | 192,59 | 192,95 | -0,24% | - |
| 12.01.2026 | 192,85 | 193,46 | 192,26 | 193,41 | 0,23% | - |
| 09.01.2026 | 191,58 | 193,12 | 191,44 | 192,96 | 0,96% | - |
| 08.01.2026 | 191,17 | 191,63 | 190,60 | 191,12 | -0,34% | - |
| 07.01.2026 | 191,90 | 192,32 | 191,41 | 191,78 | -0,10% | - |
| 06.01.2026 | 191,29 | 192,65 | 190,85 | 191,98 | 0,61% | - |
| 05.01.2026 | 190,03 | 190,93 | 189,27 | 190,81 | 0,94% | - |
| 02.01.2026 | 188,38 | 190,55 | 187,76 | 189,04 | 0,51% | - |
| 30.12.2025 | 187,22 | 188,24 | 186,89 | 188,08 | 0,45% | - |
| 29.12.2025 | 186,42 | 187,46 | 186,42 | 187,23 | 0,30% | - |
| 23.12.2025 | 186,57 | 187,25 | 186,21 | 186,67 | 0,25% | - |
| 22.12.2025 | 186,49 | 186,90 | 185,73 | 186,21 | -0,22% | - |
| 19.12.2025 | 185,23 | 186,89 | 185,20 | 186,62 | 0,74% | - |
| 18.12.2025 | 183,79 | 185,81 | 183,79 | 185,25 | 0,79% | - |
| 17.12.2025 | 184,65 | 185,13 | 183,65 | 183,79 | -0,53% | - |
| 16.12.2025 | 184,48 | 185,62 | 183,96 | 184,76 | -0,07% | 2.322,00 |
| 15.12.2025 | 184,59 | 185,34 | 184,14 | 184,89 | 0,37% | - |
| 12.12.2025 | 185,33 | 185,60 | 183,42 | 184,20 | -0,45% | - |
| 11.12.2025 | 182,97 | 185,03 | 182,86 | 185,03 | 0,75% | - |
| 10.12.2025 | 183,13 | 183,72 | 182,67 | 183,66 | 0,38% | - |
| 09.12.2025 | 183,64 | 184,29 | 182,92 | 182,96 | -0,23% | - |
| 08.12.2025 | 183,80 | 183,99 | 183,29 | 183,38 | -0,33% | - |
| 05.12.2025 | 184,18 | 184,86 | 183,85 | 183,99 | 0,07% | - |
| 04.12.2025 | 183,82 | 185,14 | 183,19 | 183,87 | 0,42% | - |
| 03.12.2025 | 183,43 | 183,91 | 182,59 | 183,10 | -0,07% | - |
| 02.12.2025 | 182,89 | 183,84 | 182,74 | 183,22 | 0,14% | - |
| 01.12.2025 | 182,78 | 183,28 | 182,32 | 182,96 | -0,32% | - |
| 28.11.2025 | 182,73 | 183,57 | 182,50 | 183,54 | 0,44% | - |
| 27.11.2025 | 182,48 | 182,96 | 182,09 | 182,74 | -0,03% | - |
| 26.11.2025 | 181,64 | 182,80 | 180,74 | 182,79 | 0,91% | - |
| 25.11.2025 | 179,07 | 181,14 | 178,66 | 181,14 | 1,25% | - |
| 24.11.2025 | 179,76 | 180,05 | 178,33 | 178,91 | -0,26% | - |
| 21.11.2025 | 176,81 | 179,49 | 176,29 | 179,37 | 1,39% | - |
| 20.11.2025 | 179,61 | 180,01 | 176,37 | 176,91 | -1,00% | - |
| 19.11.2025 | 178,03 | 179,27 | 177,33 | 178,70 | 0,11% | - |
| 18.11.2025 | 178,94 | 179,20 | 177,07 | 178,50 | -0,98% | - |
| 17.11.2025 | 182,14 | 182,61 | 179,87 | 180,27 | -1,06% | - |
| 14.11.2025 | 183,55 | 183,59 | 180,70 | 182,21 | -0,64% | - |
| 13.11.2025 | 185,90 | 186,09 | 183,17 | 183,39 | -1,09% | - |
| 12.11.2025 | 184,78 | 185,85 | 184,51 | 185,42 | 0,58% | 200,00 |
| 11.11.2025 | 182,39 | 184,45 | 182,20 | 184,35 | 0,99% | - |
| 10.11.2025 | 180,91 | 182,55 | 180,74 | 182,55 | 1,24% | - |
| 07.11.2025 | 180,40 | 180,81 | 178,49 | 180,31 | 0,13% | - |
| 06.11.2025 | 181,38 | 181,62 | 179,81 | 180,08 | -1,04% | - |
| 05.11.2025 | 180,11 | 182,10 | 179,42 | 181,98 | 0,91% | - |
| 04.11.2025 | 180,07 | 180,96 | 178,32 | 180,34 | -0,60% | - |
| 03.11.2025 | 181,79 | 182,24 | 181,10 | 181,42 | -0,13% | - |
| 31.10.2025 | 182,02 | 182,60 | 181,14 | 181,66 | -0,35% | - |
| 30.10.2025 | 182,55 | 182,81 | 181,42 | 182,30 | -0,13% | - |
| 29.10.2025 | 182,79 | 183,36 | 181,86 | 182,53 | 0,01% | - |
| 28.10.2025 | 183,05 | 183,17 | 182,48 | 182,51 | -0,49% | - |
| 27.10.2025 | 183,49 | 183,53 | 182,60 | 183,41 | 0,35% | - |
| 24.10.2025 | 182,93 | 183,08 | 181,63 | 182,77 | 0,04% | - |
| 23.10.2025 | 182,11 | 182,75 | 181,78 | 182,69 | 0,74% | - |
| 22.10.2025 | 181,80 | 182,43 | 180,92 | 181,34 | -0,38% | - |
| 21.10.2025 | 181,96 | 182,64 | 181,62 | 182,04 | 0,22% | - |
| 20.10.2025 | 181,32 | 182,25 | 180,69 | 181,64 | 0,71% | - |
| 17.10.2025 | 179,62 | 180,70 | 178,26 | 180,36 | 0,01% | - |
| 16.10.2025 | 180,29 | 181,60 | 180,11 | 180,35 | 0,14% | - |
| 15.10.2025 | 180,88 | 180,94 | 179,34 | 180,09 | -0,25% | - |
| 14.10.2025 | 178,92 | 180,62 | 178,08 | 180,54 | 0,32% | - |
| 13.10.2025 | 179,75 | 180,36 | 179,00 | 179,97 | 0,93% | 341,00 |
| 10.10.2025 | 181,19 | 181,62 | 178,20 | 178,32 | -1,43% | 8.400,00 |
| 09.10.2025 | 181,90 | 182,02 | 180,75 | 180,91 | -0,48% | - |
| 08.10.2025 | 180,92 | 182,22 | 180,50 | 181,78 | 0,70% | 260,00 |
| 07.10.2025 | 181,03 | 181,45 | 180,40 | 180,52 | -0,35% | 3.080,00 |
| 06.10.2025 | 180,94 | 181,38 | 180,09 | 181,15 | 0,17% | - |
| 03.10.2025 | 180,52 | 181,02 | 180,25 | 180,84 | 0,26% | 1.505,00 |
| 02.10.2025 | 179,94 | 180,66 | 179,71 | 180,38 | 0,42% | 70,00 |
| 01.10.2025 | 176,65 | 179,62 | 176,29 | 179,62 | 1,39% | - |
| 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% | - |