195,670€
1,35%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 193,86 | 194,44 | 192,73 | 194,38 | 0,68% | 8,00 |
| 05.02.2026 | 195,73 | 196,26 | 192,98 | 193,07 | -1,58% | 43,00 |
| 04.02.2026 | 195,32 | 196,85 | 194,93 | 196,16 | 0,65% | 2,00 |
| 03.02.2026 | 196,64 | 197,51 | 193,95 | 194,89 | -0,61% | 7,00 |
| 02.02.2026 | 191,76 | 196,82 | 191,62 | 196,09 | 1,25% | 250,00 |
| 30.01.2026 | 192,83 | 194,12 | 191,92 | 193,66 | 0,07% | 34,00 |
| 29.01.2026 | 193,12 | 194,46 | 192,13 | 193,52 | 0,33% | 226,00 |
| 28.01.2026 | 194,66 | 194,66 | 192,44 | 192,89 | -0,30% | 37,00 |
| 27.01.2026 | 193,76 | 193,84 | 193,41 | 193,48 | 0,11% | 51,00 |
| 26.01.2026 | 192,25 | 193,66 | 192,19 | 193,27 | 0,49% | 157,00 |
| 23.01.2026 | 192,73 | 192,98 | 192,03 | 192,32 | -0,40% | 136,00 |
| 22.01.2026 | 192,65 | 193,65 | 192,06 | 193,09 | 0,34% | 95,00 |
| 21.01.2026 | 190,41 | 192,66 | 188,99 | 192,44 | 1,61% | - |
| 20.01.2026 | 190,93 | 191,68 | 189,08 | 189,40 | -1,13% | 31,00 |
| 19.01.2026 | 192,29 | 192,95 | 190,68 | 191,57 | -1,55% | 327,00 |
| 16.01.2026 | 194,19 | 194,59 | 193,72 | 194,59 | 0,09% | - |
| 15.01.2026 | 194,52 | 194,58 | 194,02 | 194,41 | 0,46% | 62,00 |
| 14.01.2026 | 193,05 | 193,75 | 193,02 | 193,52 | 0,24% | - |
| 13.01.2026 | 193,68 | 193,69 | 192,62 | 193,05 | 0,15% | 51,00 |
| 12.01.2026 | 192,85 | 193,62 | 192,31 | 192,76 | 0,40% | 107,00 |
| 09.01.2026 | 191,58 | 192,34 | 191,44 | 192,00 | 0,54% | - |
| 08.01.2026 | 191,20 | 191,78 | 190,61 | 190,97 | -0,41% | 2,00 |
| 07.01.2026 | 192,08 | 192,28 | 191,42 | 191,75 | 0,27% | - |
| 06.01.2026 | 191,29 | 191,56 | 190,88 | 191,23 | 0,48% | - |
| 05.01.2026 | 190,32 | 190,80 | 190,23 | 190,31 | 0,46% | 43,00 |
| 02.01.2026 | 188,34 | 189,62 | 187,76 | 189,43 | 0,85% | 451,00 |
| 30.12.2025 | 187,14 | 187,83 | 186,89 | 187,83 | 0,30% | - |
| 29.12.2025 | 186,86 | 187,42 | 186,22 | 187,26 | 0,25% | 105,00 |
| 23.12.2025 | 186,47 | 187,18 | 186,21 | 186,79 | 0,26% | - |
| 22.12.2025 | 186,51 | 187,10 | 185,66 | 186,31 | 0,31% | 108,00 |
| 19.12.2025 | 185,26 | 186,02 | 185,20 | 185,74 | 0,66% | - |
| 18.12.2025 | 183,85 | 184,74 | 183,84 | 184,53 | 0,27% | - |
| 17.12.2025 | 184,82 | 185,13 | 184,04 | 184,04 | -0,22% | - |
| 16.12.2025 | 184,52 | 185,63 | 184,06 | 184,45 | -0,24% | 40,00 |
| 15.12.2025 | 184,56 | 185,33 | 184,14 | 184,90 | 0,00% | 48,00 |
| 12.12.2025 | 185,33 | 185,60 | 184,61 | 184,90 | 0,46% | - |
| 11.12.2025 | 183,19 | 184,16 | 182,90 | 184,06 | 0,24% | 79,00 |
| 10.12.2025 | 182,56 | 183,62 | 182,56 | 183,62 | 0,00% | 6,00 |
| 09.12.2025 | 183,64 | 184,26 | 183,52 | 183,62 | 0,11% | - |
| 08.12.2025 | 183,80 | 184,32 | 183,30 | 183,42 | -0,61% | 26,00 |
| 05.12.2025 | 184,18 | 184,76 | 183,95 | 184,54 | 0,31% | 49,00 |
| 04.12.2025 | 183,82 | 184,17 | 183,25 | 183,97 | 0,39% | 41,00 |
| 03.12.2025 | 183,43 | 183,92 | 182,84 | 183,26 | 0,04% | 2,00 |
| 02.12.2025 | 182,89 | 183,84 | 182,74 | 183,19 | 0,05% | 3,00 |
| 01.12.2025 | 182,77 | 183,70 | 182,33 | 183,09 | -0,25% | 178,00 |
| 28.11.2025 | 182,74 | 184,12 | 181,90 | 183,55 | 0,48% | 7,00 |
| 27.11.2025 | 182,48 | 182,96 | 182,09 | 182,68 | -0,05% | 29,00 |
| 26.11.2025 | 181,59 | 182,80 | 180,74 | 182,78 | 0,98% | - |
| 25.11.2025 | 179,01 | 181,01 | 178,66 | 181,01 | 1,06% | 21,00 |
| 24.11.2025 | 179,68 | 180,05 | 178,33 | 179,11 | 0,71% | 27,00 |
| 21.11.2025 | 176,81 | 178,27 | 176,29 | 177,84 | 0,39% | - |
| 20.11.2025 | 179,62 | 180,00 | 176,37 | 177,15 | -0,66% | 38,00 |
| 19.11.2025 | 178,03 | 179,27 | 177,32 | 178,32 | 0,00% | 202,00 |
| 18.11.2025 | 178,94 | 179,20 | 177,08 | 178,32 | -1,17% | 635,00 |
| 17.11.2025 | 182,13 | 182,61 | 180,22 | 180,43 | -0,91% | 78,00 |
| 14.11.2025 | 183,60 | 183,60 | 180,70 | 182,09 | -0,71% | 4,00 |
| 13.11.2025 | 185,90 | 186,10 | 183,35 | 183,39 | -1,24% | 6,00 |
| 12.11.2025 | 184,74 | 185,69 | 184,51 | 185,69 | 0,70% | 10,00 |
| 11.11.2025 | 182,36 | 184,43 | 181,90 | 184,40 | 1,45% | 43,00 |
| 10.11.2025 | 180,89 | 181,90 | 180,76 | 181,76 | 1,46% | 18,00 |
| 07.11.2025 | 180,30 | 180,81 | 178,49 | 179,14 | -0,46% | 49,00 |
| 06.11.2025 | 181,42 | 181,63 | 179,91 | 179,97 | -0,91% | 109,00 |
| 05.11.2025 | 180,14 | 181,81 | 179,41 | 181,62 | 0,56% | 59,00 |
| 04.11.2025 | 180,07 | 181,07 | 178,30 | 180,61 | -0,31% | 34,00 |
| 03.11.2025 | 181,88 | 182,36 | 180,98 | 181,18 | -0,15% | 166,00 |
| 31.10.2025 | 182,03 | 182,60 | 181,24 | 181,45 | -0,55% | - |
| 30.10.2025 | 182,54 | 182,81 | 181,45 | 182,45 | 0,02% | 8,00 |
| 29.10.2025 | 182,68 | 183,36 | 181,95 | 182,41 | -0,05% | 21,00 |
| 28.10.2025 | 182,98 | 183,65 | 182,50 | 182,51 | -0,45% | 1,00 |
| 27.10.2025 | 183,46 | 184,42 | 182,38 | 183,33 | 0,30% | 140,00 |
| 24.10.2025 | 182,89 | 183,08 | 181,89 | 182,79 | 0,27% | 10,00 |
| 23.10.2025 | 181,92 | 182,53 | 181,78 | 182,30 | 0,52% | 29,00 |
| 22.10.2025 | 181,82 | 182,43 | 180,93 | 181,35 | -0,41% | 6,00 |
| 21.10.2025 | 181,96 | 182,64 | 181,59 | 182,09 | -0,05% | - |
| 20.10.2025 | 181,27 | 182,25 | 180,69 | 182,19 | 0,69% | 65,00 |
| 17.10.2025 | 179,55 | 180,97 | 178,28 | 180,95 | 0,24% | - |
| 16.10.2025 | 180,28 | 181,16 | 180,11 | 180,51 | 0,19% | 145,00 |
| 15.10.2025 | 180,79 | 180,89 | 179,35 | 180,17 | 0,18% | 65,00 |
| 14.10.2025 | 178,80 | 179,87 | 178,14 | 179,85 | 0,15% | - |
| 13.10.2025 | 179,76 | 180,36 | 179,05 | 179,58 | 0,51% | 43,00 |
| 10.10.2025 | 181,01 | 181,60 | 178,24 | 178,67 | -1,48% | 49,00 |
| 09.10.2025 | 181,81 | 182,03 | 180,91 | 181,36 | -0,22% | 16,00 |
| 08.10.2025 | 180,95 | 181,91 | 179,84 | 181,76 | 0,71% | 4,00 |
| 07.10.2025 | 181,02 | 181,74 | 180,48 | 180,48 | -0,36% | 41,00 |
| 06.10.2025 | 180,93 | 181,33 | 180,09 | 181,13 | 0,38% | 6,00 |
| 03.10.2025 | 180,45 | 180,86 | 180,37 | 180,45 | 0,09% | - |
| 02.10.2025 | 179,89 | 180,52 | 179,73 | 180,29 | 0,81% | 1,00 |
| 01.10.2025 | 176,63 | 178,84 | 175,58 | 178,84 | 1,25% | 137,00 |
| 30.09.2025 | 175,10 | 176,64 | 175,10 | 176,64 | 0,40% | 1,00 |
| 29.09.2025 | 176,18 | 176,56 | 175,46 | 175,94 | 0,10% | 1,00 |
| 26.09.2025 | 174,53 | 175,87 | 174,48 | 175,77 | 0,77% | 26,00 |
| 25.09.2025 | 175,31 | 175,42 | 173,85 | 174,43 | -0,41% | 177,00 |
| 24.09.2025 | 175,54 | 175,70 | 174,73 | 175,14 | -0,35% | - |
| 23.09.2025 | 175,39 | 176,65 | 175,37 | 175,76 | 0,31% | - |
| 22.09.2025 | 175,66 | 175,73 | 174,66 | 175,22 | -0,16% | 31,00 |
| 19.09.2025 | 175,86 | 176,49 | 175,46 | 175,50 | -0,43% | - |
| 18.09.2025 | 174,65 | 176,32 | 174,63 | 176,26 | 1,10% | - |
| 17.09.2025 | 174,54 | 174,87 | 174,17 | 174,34 | -0,10% | 1,00 |
| 16.09.2025 | 176,45 | 176,56 | 174,18 | 174,52 | -0,98% | 2,00 |
| 15.09.2025 | 175,93 | 176,84 | 174,92 | 176,24 | 0,32% | 126,00 |