176,390€
0,69%
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 | 174,26 | 177,32 | 173,98 | 176,47 | 0,74% | 105,00 |
| 27.02.2025 | 176,69 | 176,86 | 175,08 | 175,18 | -0,51% | 36,00 |
| 26.02.2025 | 177,03 | 177,81 | 175,67 | 176,08 | -0,07% | 221,00 |
| 25.02.2025 | 175,03 | 177,49 | 174,39 | 176,21 | 0,83% | 48,00 |
| 24.02.2025 | 177,40 | 177,40 | 174,72 | 174,76 | -0,17% | 232,00 |
| 21.02.2025 | 175,31 | 176,30 | 174,66 | 175,06 | -0,09% | 20,00 |
| 20.02.2025 | 175,37 | 175,82 | 174,70 | 175,22 | 0,10% | 197,00 |
| 19.02.2025 | 176,55 | 177,34 | 174,72 | 175,04 | -0,86% | 627,00 |
| 18.02.2025 | 177,02 | 177,24 | 175,77 | 176,56 | 0,09% | 229,00 |
| 17.02.2025 | 174,36 | 176,40 | 174,36 | 176,40 | 0,88% | 94,00 |
| 14.02.2025 | 174,97 | 175,92 | 174,79 | 174,86 | 0,11% | 1,00 |
| 13.02.2025 | 175,45 | 175,91 | 173,99 | 174,67 | -0,21% | 15,00 |
| 12.02.2025 | 174,11 | 175,24 | 172,38 | 175,04 | 0,52% | 1,00 |
| 11.02.2025 | 173,02 | 174,27 | 172,83 | 174,14 | 0,50% | 1,00 |
| 10.02.2025 | 172,40 | 173,30 | 172,22 | 173,28 | 0,91% | 490,00 |
| 07.02.2025 | 172,88 | 173,70 | 170,62 | 171,71 | -0,58% | 89,00 |
| 06.02.2025 | 171,49 | 173,20 | 171,39 | 172,71 | 0,77% | 30,00 |
| 05.02.2025 | 169,36 | 171,53 | 169,24 | 171,39 | 0,87% | 61,00 |
| 04.02.2025 | 169,60 | 170,21 | 168,38 | 169,92 | 0,31% | 6,00 |
| 03.02.2025 | 166,51 | 170,52 | 166,39 | 169,39 | -0,51% | 152,00 |
| 31.01.2025 | 170,83 | 171,89 | 170,06 | 170,26 | -0,32% | 16,00 |
| 30.01.2025 | 169,81 | 171,94 | 169,67 | 170,80 | 0,77% | 6,00 |
| 29.01.2025 | 169,98 | 169,98 | 168,88 | 169,50 | 0,49% | 3,00 |
| 28.01.2025 | 167,88 | 169,04 | 167,52 | 168,67 | 0,11% | 80,00 |
| 27.01.2025 | 165,00 | 168,68 | 165,00 | 168,48 | 0,60% | 334,00 |
| 24.01.2025 | 168,55 | 168,97 | 167,38 | 167,47 | -0,52% | 147,00 |
| 23.01.2025 | 166,89 | 168,37 | 166,83 | 168,34 | 0,91% | 89,00 |
| 22.01.2025 | 166,92 | 168,12 | 166,34 | 166,83 | -0,08% | 12,00 |
| 21.01.2025 | 165,61 | 167,03 | 165,44 | 166,97 | 0,51% | 335,00 |
| 20.01.2025 | 166,34 | 166,63 | 164,59 | 166,12 | -0,05% | 12,00 |
| 17.01.2025 | 164,99 | 166,37 | 164,93 | 166,21 | 0,83% | - |
| 16.01.2025 | 164,06 | 165,41 | 163,44 | 164,84 | 1,01% | 6,00 |
| 15.01.2025 | 161,44 | 164,12 | 161,25 | 163,19 | 1,15% | 71,00 |
| 14.01.2025 | 162,68 | 163,10 | 160,85 | 161,34 | -0,63% | 17,00 |
| 13.01.2025 | 161,87 | 162,70 | 160,83 | 162,37 | -0,23% | 85,00 |
| 10.01.2025 | 163,66 | 163,99 | 162,27 | 162,75 | -0,77% | 12,00 |
| 09.01.2025 | 162,22 | 164,42 | 162,14 | 164,02 | 0,58% | 3,00 |
| 08.01.2025 | 163,27 | 164,49 | 162,20 | 163,08 | -0,09% | 38,00 |
| 07.01.2025 | 162,38 | 164,10 | 162,31 | 163,23 | 0,44% | 57,00 |
| 06.01.2025 | 162,32 | 163,70 | 161,63 | 162,51 | 0,52% | 114,00 |
| 03.01.2025 | 162,01 | 162,60 | 160,74 | 161,67 | -0,02% | 204,00 |
| 02.01.2025 | 160,65 | 162,88 | 160,42 | 161,70 | 0,79% | 147,00 |
| 30.12.2024 | 160,36 | 160,90 | 160,05 | 160,43 | -0,22% | 4,00 |
| 27.12.2024 | 160,13 | 161,04 | 159,51 | 160,78 | 0,08% | 186,00 |
| 23.12.2024 | 159,64 | 160,68 | 158,82 | 160,65 | 0,90% | 57,00 |
| 20.12.2024 | 160,30 | 161,02 | 157,37 | 159,22 | -1,17% | 17,00 |
| 19.12.2024 | 161,21 | 162,28 | 160,84 | 161,11 | -0,29% | 37,00 |
| 18.12.2024 | 163,66 | 164,08 | 161,30 | 161,58 | -1,26% | 12,00 |
| 17.12.2024 | 163,80 | 164,12 | 163,00 | 163,65 | -0,36% | 7,00 |
| 16.12.2024 | 164,19 | 165,47 | 163,54 | 164,24 | -0,13% | 210,00 |
| 13.12.2024 | 164,93 | 165,43 | 164,11 | 164,46 | -0,30% | - |
| 12.12.2024 | 165,61 | 166,19 | 164,90 | 164,96 | -0,53% | 1,00 |
| 11.12.2024 | 164,91 | 166,22 | 164,53 | 165,84 | 0,64% | 37,00 |
| 10.12.2024 | 164,87 | 165,74 | 164,72 | 164,78 | -0,24% | 20,00 |
| 09.12.2024 | 165,13 | 166,37 | 165,05 | 165,17 | -0,09% | 316,00 |
| 06.12.2024 | 164,41 | 165,75 | 164,36 | 165,32 | 0,46% | 177,00 |
| 05.12.2024 | 163,90 | 166,27 | 163,70 | 164,56 | 0,38% | 82,00 |
| 04.12.2024 | 163,58 | 164,55 | 163,34 | 163,94 | 0,21% | - |
| 03.12.2024 | 163,09 | 164,26 | 162,88 | 163,60 | 0,29% | 85,00 |
| 02.12.2024 | 160,33 | 163,72 | 160,01 | 163,12 | 1,09% | 141,00 |
| 29.11.2024 | 160,31 | 162,26 | 159,97 | 161,36 | 0,40% | 96,00 |
| 28.11.2024 | 160,93 | 161,39 | 160,39 | 160,71 | 0,26% | 16,00 |
| 27.11.2024 | 160,23 | 160,96 | 159,37 | 160,29 | -0,01% | 28,00 |
| 26.11.2024 | 160,17 | 161,37 | 159,48 | 160,30 | -0,40% | 10,00 |
| 25.11.2024 | 162,31 | 162,90 | 160,61 | 160,94 | -0,47% | 22,00 |
| 22.11.2024 | 159,73 | 161,93 | 159,10 | 161,70 | 1,07% | 15,00 |
| 21.11.2024 | 159,34 | 159,99 | 157,83 | 159,99 | 0,37% | - |
| 20.11.2024 | 159,79 | 160,09 | 158,49 | 159,40 | 0,38% | 151,00 |
| 19.11.2024 | 159,79 | 160,42 | 157,20 | 158,80 | -0,19% | 16,00 |
| 18.11.2024 | 159,85 | 160,46 | 158,61 | 159,10 | -0,24% | 77,00 |
| 15.11.2024 | 159,85 | 160,57 | 158,78 | 159,48 | -0,51% | 220,00 |
| 14.11.2024 | 158,82 | 161,09 | 158,72 | 160,30 | 0,62% | 137,00 |
| 13.11.2024 | 158,32 | 159,59 | 158,01 | 159,32 | 0,03% | 24,00 |
| 12.11.2024 | 160,88 | 161,43 | 158,54 | 159,28 | -1,78% | 21,00 |
| 11.11.2024 | 161,65 | 163,07 | 161,45 | 162,17 | 0,60% | 130,00 |
| 08.11.2024 | 162,05 | 162,35 | 160,37 | 161,21 | -0,81% | - |
| 07.11.2024 | 161,46 | 162,69 | 160,32 | 162,53 | 0,93% | 45,00 |
| 06.11.2024 | 161,88 | 165,00 | 160,30 | 161,03 | -0,48% | 18,00 |
| 05.11.2024 | 162,06 | 162,37 | 161,22 | 161,81 | 0,19% | 21,00 |
| 04.11.2024 | 162,68 | 163,58 | 161,33 | 161,51 | -0,41% | 65,00 |
| 01.11.2024 | 160,81 | 162,92 | 160,70 | 162,17 | 0,71% | 231,00 |
| 31.10.2024 | 161,75 | 161,89 | 160,02 | 161,03 | -0,94% | 64,00 |
| 30.10.2024 | 164,44 | 164,50 | 162,25 | 162,55 | -1,30% | 1,00 |
| 29.10.2024 | 166,06 | 167,16 | 164,55 | 164,69 | -0,67% | 227,00 |
| 28.10.2024 | 165,50 | 166,10 | 164,61 | 165,80 | 0,75% | 1,00 |
| 25.10.2024 | 164,80 | 165,54 | 164,18 | 164,57 | -0,18% | 1,00 |
| 24.10.2024 | 164,87 | 166,35 | 164,49 | 164,86 | 0,14% | 320,00 |
| 23.10.2024 | 165,53 | 165,77 | 164,13 | 164,63 | -0,57% | 89,00 |
| 22.10.2024 | 165,98 | 166,42 | 164,30 | 165,57 | -0,31% | 31,00 |
| 21.10.2024 | 166,59 | 167,29 | 165,64 | 166,08 | -0,52% | 56,00 |
| 18.10.2024 | 167,10 | 167,26 | 166,12 | 166,94 | 0,31% | 7,00 |
| 17.10.2024 | 165,17 | 166,99 | 165,03 | 166,42 | 0,60% | 1,00 |
| 16.10.2024 | 164,65 | 165,70 | 163,65 | 165,43 | 0,42% | 220,00 |
| 15.10.2024 | 167,20 | 167,90 | 163,94 | 164,74 | -1,59% | 366,00 |
| 14.10.2024 | 166,08 | 167,50 | 165,95 | 167,40 | 0,72% | 12,00 |
| 11.10.2024 | 165,34 | 166,74 | 164,87 | 166,21 | 0,45% | 44,00 |
| 10.10.2024 | 165,62 | 165,80 | 164,75 | 165,47 | -0,11% | 157,00 |
| 09.10.2024 | 164,35 | 165,69 | 163,91 | 165,66 | 0,60% | - |
| 08.10.2024 | 163,53 | 164,77 | 163,14 | 164,67 | 0,07% | 10,00 |
| 07.10.2024 | 165,10 | 165,74 | 164,16 | 164,55 | -0,62% | 227,00 |