207,100€
0,27%
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 | 207,58 | 205,50 | 206,98 | 0,21% | 5,00 |
| 08.07.2026 | 208,27 | 208,30 | 204,63 | 206,55 | -1,04% | 29,00 |
| 07.07.2026 | 209,27 | 210,52 | 208,13 | 208,73 | -0,60% | 26,00 |
| 06.07.2026 | 210,65 | 211,33 | 209,35 | 209,98 | -0,38% | 70,00 |
| 03.07.2026 | 210,30 | 211,80 | 209,38 | 210,77 | 0,89% | 71,00 |
| 02.07.2026 | 206,52 | 210,15 | 205,88 | 208,93 | 1,08% | 61,00 |
| 01.07.2026 | 207,85 | 207,93 | 206,10 | 206,70 | -0,70% | 108,00 |
| 30.06.2026 | 207,13 | 208,25 | 206,77 | 208,15 | 0,69% | 2,00 |
| 29.06.2026 | 206,52 | 207,45 | 205,02 | 206,73 | 0,52% | 179,00 |
| 26.06.2026 | 205,27 | 206,30 | 203,98 | 205,65 | -0,59% | 10,00 |
| 25.06.2026 | 205,98 | 207,63 | 205,77 | 206,88 | 1,16% | - |
| 24.06.2026 | 205,38 | 205,75 | 204,35 | 204,50 | -0,27% | 75,00 |
| 23.06.2026 | 204,88 | 205,95 | 203,70 | 205,05 | -0,64% | 13,00 |
| 22.06.2026 | 205,30 | 207,08 | 205,15 | 206,38 | 0,72% | 138,00 |
| 19.06.2026 | 205,05 | 206,55 | 204,90 | 204,90 | -0,56% | 1,00 |
| 18.06.2026 | 205,58 | 206,88 | 205,25 | 206,05 | 0,68% | - |
| 17.06.2026 | 205,13 | 206,80 | 204,43 | 204,65 | -0,07% | 13,00 |
| 16.06.2026 | 205,10 | 206,30 | 204,50 | 204,80 | -0,05% | 9,00 |
| 15.06.2026 | 207,88 | 208,33 | 204,20 | 204,90 | 0,00% | 126,00 |
| 12.06.2026 | 204,00 | 205,00 | 202,55 | 204,90 | 0,17% | 73,00 |
| 11.06.2026 | 199,37 | 204,90 | 198,95 | 204,55 | 2,80% | 52,00 |
| 10.06.2026 | 200,62 | 201,09 | 197,93 | 198,97 | -0,96% | 12,00 |
| 09.06.2026 | 200,65 | 202,83 | 198,00 | 200,91 | 0,25% | 2,00 |
| 08.06.2026 | 198,09 | 202,13 | 197,69 | 200,41 | 0,55% | 46,00 |
| 05.06.2026 | 201,55 | 202,55 | 198,78 | 199,31 | -1,39% | 29,00 |
| 04.06.2026 | 200,01 | 202,20 | 200,00 | 202,13 | 0,99% | - |
| 03.06.2026 | 201,65 | 201,90 | 200,02 | 200,15 | -0,81% | 140,00 |
| 02.06.2026 | 201,58 | 202,68 | 201,15 | 201,77 | 0,06% | 23,00 |
| 01.06.2026 | 201,75 | 202,20 | 199,54 | 201,65 | 0,26% | 172,00 |
| 29.05.2026 | 201,95 | 203,08 | 200,95 | 201,13 | -0,15% | 42,00 |
| 28.05.2026 | 201,00 | 203,18 | 200,63 | 201,43 | -0,53% | 6,00 |
| 27.05.2026 | 203,05 | 203,70 | 201,50 | 202,50 | 0,11% | 1,00 |
| 26.05.2026 | 204,30 | 205,18 | 202,02 | 202,27 | -1,34% | 5,00 |
| 25.05.2026 | 203,60 | 205,40 | 202,65 | 205,02 | 2,18% | 72,00 |
| 22.05.2026 | 201,65 | 202,02 | 200,57 | 200,66 | -0,49% | 1.002,00 |
| 21.05.2026 | 199,12 | 202,55 | 198,03 | 201,65 | 0,99% | - |
| 20.05.2026 | 195,46 | 200,12 | 195,46 | 199,67 | 1,97% | 38,00 |
| 19.05.2026 | 196,03 | 197,79 | 195,78 | 195,82 | -0,41% | 53,00 |
| 18.05.2026 | 192,46 | 196,62 | 191,62 | 196,62 | 1,27% | 10,00 |
| 15.05.2026 | 194,99 | 196,62 | 193,83 | 194,15 | -1,64% | 67,00 |
| 14.05.2026 | 197,41 | 198,25 | 196,46 | 197,39 | 0,07% | - |
| 13.05.2026 | 196,09 | 197,26 | 194,28 | 197,26 | 1,04% | 1,00 |
| 12.05.2026 | 195,31 | 195,86 | 194,01 | 195,22 | -0,56% | 96,00 |
| 11.05.2026 | 196,06 | 196,64 | 195,68 | 196,31 | -0,23% | 20,00 |
| 08.05.2026 | 195,83 | 197,12 | 195,33 | 196,76 | 0,69% | 36,00 |
| 07.05.2026 | 199,44 | 200,15 | 194,93 | 195,41 | -2,00% | 185,00 |
| 06.05.2026 | 196,77 | 200,23 | 196,22 | 199,41 | 2,18% | 5,00 |
| 05.05.2026 | 192,62 | 195,20 | 192,21 | 195,15 | 1,60% | 37,00 |
| 04.05.2026 | 195,60 | 195,80 | 191,34 | 192,08 | -1,90% | 208,00 |
| 30.04.2026 | 190,32 | 195,90 | 189,80 | 195,80 | 2,22% | 1,00 |
| 29.04.2026 | 193,88 | 194,12 | 191,00 | 191,54 | -0,88% | 3,00 |
| 28.04.2026 | 194,36 | 194,70 | 192,67 | 193,25 | -0,69% | 50,00 |
| 27.04.2026 | 194,64 | 195,87 | 194,09 | 194,59 | -0,17% | 2,00 |
| 24.04.2026 | 194,58 | 196,05 | 193,73 | 194,92 | 0,14% | 31,00 |
| 23.04.2026 | 194,69 | 196,16 | 192,78 | 194,65 | -0,70% | 15,00 |
| 22.04.2026 | 196,82 | 197,58 | 195,97 | 196,02 | 0,21% | 8,00 |
| 21.04.2026 | 198,65 | 199,12 | 195,36 | 195,61 | -1,13% | 4,00 |
| 20.04.2026 | 196,50 | 198,51 | 196,50 | 197,84 | -0,91% | 23,00 |
| 17.04.2026 | 196,34 | 200,01 | 195,81 | 199,66 | 1,27% | 47,00 |
| 16.04.2026 | 196,97 | 197,75 | 196,79 | 197,15 | 0,23% | 448,00 |
| 15.04.2026 | 196,94 | 197,83 | 196,61 | 196,69 | -0,33% | 71,00 |
| 14.04.2026 | 196,21 | 197,57 | 196,21 | 197,34 | 0,93% | 37,00 |
| 13.04.2026 | 193,48 | 195,57 | 193,48 | 195,53 | 0,18% | 6,00 |
| 10.04.2026 | 195,16 | 196,84 | 194,77 | 195,18 | -0,25% | 23,00 |
| 09.04.2026 | 195,04 | 196,16 | 193,65 | 195,67 | 0,06% | 1,00 |
| 08.04.2026 | 196,55 | 196,92 | 194,22 | 195,55 | 3,56% | 79,00 |
| 07.04.2026 | 190,00 | 191,45 | 187,24 | 188,82 | -0,76% | 73,00 |
| 02.04.2026 | 186,81 | 190,47 | 186,57 | 190,26 | -0,17% | 8,00 |
| 01.04.2026 | 188,06 | 191,13 | 187,98 | 190,59 | 1,43% | 127,00 |
| 31.03.2026 | 185,05 | 188,54 | 184,07 | 187,90 | 1,85% | 50,00 |
| 30.03.2026 | 181,51 | 185,17 | 181,41 | 184,48 | 1,70% | 31,00 |
| 27.03.2026 | 184,30 | 185,16 | 181,01 | 181,39 | -1,36% | 2,00 |
| 26.03.2026 | 185,07 | 185,43 | 182,96 | 183,90 | -1,07% | 3,00 |
| 25.03.2026 | 185,06 | 187,01 | 184,52 | 185,89 | 1,48% | - |
| 24.03.2026 | 182,50 | 183,94 | 181,51 | 183,17 | 0,10% | 30,00 |
| 23.03.2026 | 179,25 | 186,08 | 177,29 | 182,99 | 0,56% | 67,00 |
| 20.03.2026 | 185,64 | 186,90 | 181,88 | 181,98 | -1,93% | 208,00 |
| 19.03.2026 | 186,90 | 187,62 | 183,73 | 185,56 | -0,91% | 89,00 |
| 18.03.2026 | 192,12 | 192,72 | 187,11 | 187,27 | -2,03% | 67,00 |
| 17.03.2026 | 189,09 | 191,79 | 189,09 | 191,15 | 0,31% | 115,00 |
| 16.03.2026 | 190,17 | 190,79 | 188,15 | 190,55 | 0,85% | 81,00 |
| 13.03.2026 | 189,89 | 191,75 | 187,72 | 188,95 | -0,06% | 3,00 |
| 12.03.2026 | 189,83 | 191,16 | 188,75 | 189,07 | -1,29% | 21,00 |
| 11.03.2026 | 192,04 | 192,04 | 189,91 | 191,55 | 0,27% | - |
| 10.03.2026 | 191,10 | 193,36 | 190,48 | 191,03 | 1,26% | 20,00 |
| 09.03.2026 | 185,80 | 188,84 | 184,72 | 188,66 | -0,33% | 155,00 |
| 06.03.2026 | 192,78 | 193,17 | 188,42 | 189,28 | -1,89% | 46,00 |
| 05.03.2026 | 193,65 | 195,91 | 192,88 | 192,92 | -0,86% | 40,00 |
| 04.03.2026 | 192,08 | 195,30 | 190,00 | 194,60 | 1,70% | 465,00 |
| 03.03.2026 | 196,66 | 196,66 | 190,70 | 191,35 | -3,23% | 177,00 |
| 02.03.2026 | 198,53 | 199,13 | 197,06 | 197,73 | -0,88% | 226,00 |
| 27.02.2026 | 200,18 | 201,75 | 199,28 | 199,49 | -0,28% | 71,00 |
| 26.02.2026 | 200,23 | 201,40 | 199,85 | 200,06 | -0,16% | 1,00 |
| 25.02.2026 | 199,38 | 200,80 | 199,36 | 200,38 | 0,54% | 251,00 |
| 24.02.2026 | 199,11 | 199,31 | 198,31 | 199,30 | -0,13% | 129,00 |
| 23.02.2026 | 199,20 | 199,87 | 198,46 | 199,56 | -0,14% | 52,00 |
| 20.02.2026 | 198,48 | 201,16 | 198,22 | 199,83 | 1,03% | 18,00 |
| 19.02.2026 | 199,36 | 199,36 | 197,52 | 197,79 | -0,55% | 1,00 |
| 18.02.2026 | 197,96 | 199,68 | 197,57 | 198,88 | 0,94% | 805,00 |
| 17.02.2026 | 195,87 | 197,58 | 195,57 | 197,02 | 0,61% | 8,00 |