207,050€
0,61%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 207,38 | 207,43 | 205,50 | 207,00 | 0,21% | - |
| 08.07.2026 | 208,33 | 208,33 | 204,63 | 206,58 | -0,91% | - |
| 07.07.2026 | 209,52 | 210,52 | 208,18 | 208,48 | -0,74% | - |
| 06.07.2026 | 210,68 | 211,30 | 209,35 | 210,02 | -0,33% | - |
| 03.07.2026 | 210,13 | 211,05 | 209,38 | 210,73 | 0,63% | - |
| 02.07.2026 | 206,68 | 210,15 | 205,93 | 209,40 | 1,29% | - |
| 01.07.2026 | 207,73 | 207,77 | 206,08 | 206,73 | -0,62% | - |
| 30.06.2026 | 207,02 | 208,20 | 206,80 | 208,02 | 0,63% | - |
| 29.06.2026 | 206,40 | 206,77 | 205,05 | 206,73 | 0,67% | - |
| 26.06.2026 | 205,63 | 206,55 | 203,98 | 205,35 | -0,87% | - |
| 25.06.2026 | 205,83 | 207,50 | 205,58 | 207,15 | 1,27% | - |
| 24.06.2026 | 205,38 | 205,73 | 204,35 | 204,55 | -0,30% | - |
| 23.06.2026 | 204,88 | 205,98 | 204,08 | 205,18 | -0,62% | - |
| 22.06.2026 | 205,48 | 207,08 | 205,15 | 206,45 | 0,71% | - |
| 19.06.2026 | 205,43 | 206,55 | 205,00 | 205,00 | -0,52% | - |
| 18.06.2026 | 205,73 | 206,85 | 205,30 | 206,08 | -0,23% | - |
| 17.06.2026 | 205,18 | 206,85 | 205,18 | 206,55 | 0,83% | - |
| 16.06.2026 | 205,08 | 206,30 | 204,85 | 204,85 | -0,04% | 37.400,00 |
| 15.06.2026 | 207,63 | 208,13 | 204,83 | 204,93 | 0,01% | - |
| 12.06.2026 | 203,85 | 204,98 | 202,98 | 204,90 | 0,61% | - |
| 11.06.2026 | 199,44 | 203,83 | 198,97 | 203,65 | 2,36% | 110,00 |
| 10.06.2026 | 200,55 | 200,83 | 197,93 | 198,96 | -0,99% | 1.160,00 |
| 09.06.2026 | 200,68 | 202,83 | 198,14 | 200,95 | 0,27% | - |
| 08.06.2026 | 198,04 | 201,63 | 197,73 | 200,41 | 0,51% | - |
| 05.06.2026 | 201,45 | 203,23 | 198,83 | 199,39 | -1,61% | - |
| 04.06.2026 | 200,04 | 202,65 | 200,01 | 202,65 | 1,24% | - |
| 03.06.2026 | 201,60 | 201,88 | 200,02 | 200,16 | -0,80% | - |
| 02.06.2026 | 201,55 | 202,68 | 201,13 | 201,77 | 0,24% | - |
| 01.06.2026 | 201,60 | 202,08 | 199,55 | 201,30 | 0,05% | - |
| 29.05.2026 | 201,98 | 203,08 | 201,02 | 201,20 | -0,07% | - |
| 28.05.2026 | 200,95 | 202,15 | 200,63 | 201,35 | -0,49% | - |
| 27.05.2026 | 202,93 | 203,70 | 201,70 | 202,35 | -0,18% | - |
| 26.05.2026 | 204,25 | 204,65 | 202,10 | 202,73 | -1,15% | - |
| 25.05.2026 | 203,65 | 205,38 | 202,98 | 205,08 | 2,05% | - |
| 22.05.2026 | 201,52 | 201,93 | 200,73 | 200,95 | -0,27% | - |
| 21.05.2026 | 199,12 | 202,27 | 198,26 | 201,50 | 0,81% | 465,00 |
| 20.05.2026 | 195,53 | 200,19 | 195,51 | 199,88 | 1,92% | - |
| 19.05.2026 | 195,99 | 197,79 | 195,81 | 196,11 | -0,32% | - |
| 18.05.2026 | 192,44 | 196,84 | 191,80 | 196,74 | 1,42% | - |
| 15.05.2026 | 195,04 | 196,52 | 193,82 | 193,99 | -1,57% | - |
| 14.05.2026 | 197,35 | 198,25 | 196,47 | 197,09 | 0,05% | - |
| 13.05.2026 | 196,10 | 197,17 | 194,28 | 196,99 | 0,77% | - |
| 12.05.2026 | 195,24 | 195,58 | 194,01 | 195,49 | -0,45% | - |
| 11.05.2026 | 196,00 | 196,65 | 195,69 | 196,37 | -0,29% | - |
| 08.05.2026 | 195,85 | 197,05 | 195,35 | 196,95 | 0,91% | - |
| 07.05.2026 | 199,55 | 200,10 | 194,87 | 195,18 | -1,93% | - |
| 06.05.2026 | 196,84 | 200,25 | 196,48 | 199,02 | 1,92% | - |
| 05.05.2026 | 192,57 | 195,30 | 192,22 | 195,27 | 1,54% | - |
| 04.05.2026 | 195,57 | 195,80 | 191,34 | 192,31 | -1,59% | - |
| 30.04.2026 | 190,45 | 195,87 | 189,89 | 195,41 | 1,99% | - |
| 29.04.2026 | 193,90 | 194,12 | 191,02 | 191,59 | -0,84% | - |
| 28.04.2026 | 194,32 | 194,70 | 192,67 | 193,21 | -0,71% | - |
| 27.04.2026 | 194,80 | 195,88 | 194,10 | 194,60 | -0,36% | - |
| 24.04.2026 | 194,42 | 196,09 | 193,86 | 195,30 | 0,17% | - |
| 23.04.2026 | 194,69 | 196,18 | 194,52 | 194,97 | -0,51% | - |
| 22.04.2026 | 196,81 | 197,57 | 195,67 | 195,96 | -0,25% | - |
| 21.04.2026 | 198,75 | 199,15 | 196,13 | 196,45 | -0,86% | - |
| 20.04.2026 | 196,79 | 198,54 | 196,79 | 198,15 | -0,68% | - |
| 17.04.2026 | 196,35 | 200,02 | 195,82 | 199,50 | 1,54% | - |
| 16.04.2026 | 197,03 | 197,74 | 196,34 | 196,47 | 0,08% | 6.504,00 |
| 15.04.2026 | 196,94 | 197,81 | 196,29 | 196,32 | -0,72% | 3.404,00 |
| 14.04.2026 | 196,15 | 197,76 | 196,15 | 197,75 | 0,66% | 1.036,00 |
| 13.04.2026 | 193,49 | 196,46 | 193,48 | 196,46 | 0,70% | - |
| 10.04.2026 | 195,21 | 196,85 | 194,68 | 195,10 | -0,05% | - |
| 09.04.2026 | 195,08 | 196,16 | 193,64 | 195,19 | -0,19% | - |
| 08.04.2026 | 196,52 | 196,91 | 194,27 | 195,57 | 2,86% | - |
| 07.04.2026 | 190,00 | 191,30 | 187,24 | 190,13 | -0,13% | - |
| 02.04.2026 | 186,81 | 190,47 | 186,58 | 190,37 | -0,01% | - |
| 01.04.2026 | 188,06 | 190,91 | 187,98 | 190,39 | 1,38% | - |
| 31.03.2026 | 185,06 | 188,54 | 184,04 | 187,80 | 2,44% | - |
| 30.03.2026 | 181,46 | 185,19 | 181,41 | 183,32 | 1,21% | - |
| 27.03.2026 | 184,30 | 184,50 | 180,99 | 181,13 | -1,51% | - |
| 26.03.2026 | 185,05 | 185,46 | 182,96 | 183,90 | -1,07% | - |
| 25.03.2026 | 185,06 | 186,87 | 184,52 | 185,89 | 0,68% | - |
| 24.03.2026 | 182,51 | 185,33 | 181,51 | 184,64 | 0,41% | - |
| 23.03.2026 | 179,26 | 186,00 | 177,29 | 183,88 | 1,74% | 16,00 |
| 20.03.2026 | 185,59 | 186,93 | 180,71 | 180,73 | -2,66% | 270,00 |
| 19.03.2026 | 186,89 | 187,63 | 183,74 | 185,67 | -0,88% | - |
| 18.03.2026 | 192,12 | 192,32 | 187,02 | 187,32 | -1,89% | - |
| 17.03.2026 | 189,06 | 191,79 | 188,99 | 190,93 | 0,55% | - |
| 16.03.2026 | 190,17 | 190,80 | 188,14 | 189,89 | 0,42% | - |
| 13.03.2026 | 189,90 | 191,40 | 187,73 | 189,09 | -0,44% | 150,00 |
| 12.03.2026 | 189,84 | 191,16 | 188,75 | 189,93 | -0,88% | - |
| 11.03.2026 | 192,06 | 192,07 | 189,92 | 191,61 | 0,33% | - |
| 10.03.2026 | 191,10 | 193,37 | 190,75 | 190,98 | -0,14% | - |
| 09.03.2026 | 186,05 | 191,96 | 184,78 | 191,25 | 0,37% | - |
| 06.03.2026 | 192,80 | 193,17 | 188,42 | 190,55 | -0,55% | - |
| 05.03.2026 | 193,64 | 195,96 | 191,51 | 191,61 | -1,74% | - |
| 04.03.2026 | 192,09 | 195,22 | 190,98 | 195,01 | 0,71% | - |
| 03.03.2026 | 195,93 | 196,12 | 190,66 | 193,64 | -2,16% | - |
| 02.03.2026 | 198,54 | 199,14 | 197,09 | 197,91 | -0,94% | - |
| 27.02.2026 | 200,36 | 201,75 | 199,41 | 199,80 | -0,33% | - |
| 26.02.2026 | 199,91 | 201,27 | 199,88 | 200,46 | -0,26% | - |
| 25.02.2026 | 199,38 | 201,00 | 199,36 | 200,98 | 0,62% | - |
| 24.02.2026 | 199,07 | 200,27 | 198,30 | 199,73 | 0,41% | - |
| 23.02.2026 | 199,22 | 200,00 | 198,63 | 198,91 | -0,34% | - |
| 20.02.2026 | 198,48 | 200,13 | 198,22 | 199,59 | 0,90% | 36,00 |
| 19.02.2026 | 199,39 | 199,41 | 197,39 | 197,81 | -0,57% | - |
| 18.02.2026 | 197,71 | 199,38 | 197,63 | 198,94 | 0,97% | - |
| 17.02.2026 | 195,88 | 197,18 | 195,54 | 197,02 | 0,61% | - |