206,600€
-0,82%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 209,02 | 209,20 | 206,35 | 206,85 | -1,04% | - |
| 08.09.2026 | 209,35 | 210,18 | 208,63 | 209,02 | -0,43% | 1.058,00 |
| 07.09.2026 | 209,70 | 210,45 | 209,27 | 209,93 | -0,10% | - |
| 04.09.2026 | 210,35 | 210,48 | 209,52 | 210,13 | 0,00% | - |
| 03.09.2026 | 209,23 | 210,38 | 208,77 | 210,13 | 0,48% | - |
| 02.09.2026 | 208,52 | 209,60 | 207,85 | 209,13 | 0,24% | - |
| 01.09.2026 | 210,27 | 210,95 | 208,43 | 208,63 | -0,49% | - |
| 31.08.2026 | 211,63 | 212,18 | 209,60 | 209,65 | -0,93% | - |
| 28.08.2026 | 211,43 | 212,43 | 211,27 | 211,63 | 0,31% | - |
| 27.08.2026 | 212,83 | 212,98 | 210,43 | 210,98 | -0,54% | - |
| 26.08.2026 | 212,83 | 213,08 | 211,77 | 212,13 | -0,16% | - |
| 25.08.2026 | 212,38 | 212,93 | 212,00 | 212,48 | 0,19% | - |
| 24.08.2026 | 211,48 | 212,13 | 211,18 | 212,08 | 0,09% | - |
| 21.08.2026 | 210,63 | 211,98 | 210,45 | 211,88 | 0,81% | - |
| 20.08.2026 | 210,50 | 211,13 | 209,65 | 210,18 | -0,21% | - |
| 19.08.2026 | 210,83 | 211,63 | 210,38 | 210,63 | -0,43% | - |
| 18.08.2026 | 211,77 | 212,08 | 210,93 | 211,52 | -0,33% | - |
| 17.08.2026 | 213,43 | 213,58 | 212,18 | 212,23 | -0,35% | - |
| 14.08.2026 | 213,68 | 213,83 | 212,52 | 212,98 | -0,30% | - |
| 13.08.2026 | 213,88 | 214,10 | 213,05 | 213,63 | 0,09% | - |
| 12.08.2026 | 213,30 | 213,95 | 212,83 | 213,43 | 0,18% | - |
| 11.08.2026 | 213,27 | 214,25 | 212,85 | 213,05 | -0,12% | - |
| 10.08.2026 | 213,20 | 213,95 | 212,98 | 213,30 | -0,09% | - |
| 07.08.2026 | 212,40 | 214,25 | 212,20 | 213,50 | 0,72% | - |
| 06.08.2026 | 212,43 | 213,25 | 211,95 | 211,98 | 0,06% | - |
| 05.08.2026 | 212,70 | 212,85 | 211,48 | 211,85 | -0,21% | - |
| 04.08.2026 | 211,18 | 212,30 | 210,80 | 212,30 | 0,75% | - |
| 03.08.2026 | 210,73 | 211,15 | 209,63 | 210,73 | 0,32% | - |
| 31.07.2026 | 211,10 | 211,98 | 208,68 | 210,05 | -0,26% | - |
| 30.07.2026 | 207,88 | 210,60 | 207,38 | 210,60 | 1,70% | - |
| 29.07.2026 | 208,55 | 209,50 | 207,02 | 207,08 | -0,89% | - |
| 28.07.2026 | 207,85 | 209,38 | 207,48 | 208,93 | 0,19% | - |
| 27.07.2026 | 209,48 | 210,18 | 207,80 | 208,52 | 0,59% | - |
| 24.07.2026 | 206,15 | 208,30 | 205,45 | 207,30 | 0,63% | - |
| 23.07.2026 | 207,90 | 208,15 | 205,52 | 206,00 | -1,02% | - |
| 22.07.2026 | 207,45 | 209,20 | 206,35 | 208,13 | 0,24% | - |
| 21.07.2026 | 206,15 | 207,68 | 205,77 | 207,63 | 1,28% | - |
| 20.07.2026 | 206,15 | 207,45 | 204,83 | 205,00 | -0,65% | - |
| 17.07.2026 | 205,77 | 207,33 | 205,58 | 206,35 | -0,30% | - |
| 16.07.2026 | 207,88 | 208,33 | 205,43 | 206,98 | -0,29% | - |
| 15.07.2026 | 207,23 | 207,90 | 206,48 | 207,58 | 0,52% | - |
| 14.07.2026 | 206,18 | 207,63 | 205,35 | 206,50 | 0,15% | - |
| 13.07.2026 | 205,73 | 207,48 | 205,52 | 206,20 | -0,69% | - |
| 10.07.2026 | 206,90 | 207,83 | 206,58 | 207,63 | 0,40% | - |
| 09.07.2026 | 207,38 | 207,43 | 205,50 | 206,80 | 0,11% | - |
| 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% | - |