Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
178,250€
Echtzeitkurs Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 178,74 | 178,92 | 177,21 | 177,95 | -0,17% | 16,00 |
| 10.11.2025 | 179,18 | 179,46 | 176,29 | 178,25 | 0,44% | - |
| 07.11.2025 | 178,85 | 178,89 | 176,38 | 177,47 | -0,60% | - |
| 06.11.2025 | 178,37 | 179,15 | 177,54 | 178,55 | 0,50% | - |
| 05.11.2025 | 177,02 | 178,49 | 176,88 | 177,66 | -0,24% | - |
| 04.11.2025 | 175,90 | 178,08 | 174,88 | 178,08 | 0,74% | - |
| 03.11.2025 | 177,40 | 177,43 | 175,84 | 176,77 | -0,13% | - |
| 31.10.2025 | 177,92 | 178,34 | 176,65 | 177,00 | -0,45% | 12,00 |
| 30.10.2025 | 177,34 | 177,87 | 176,58 | 177,80 | 0,42% | - |
| 29.10.2025 | 177,55 | 177,84 | 175,84 | 177,06 | -0,13% | - |
| 28.10.2025 | 175,42 | 177,56 | 174,84 | 177,29 | 1,19% | - |
| 27.10.2025 | 176,82 | 176,84 | 174,33 | 175,20 | 0,36% | - |
| 24.10.2025 | 175,47 | 175,95 | 173,71 | 174,57 | -0,38% | 50,00 |
| 23.10.2025 | 175,23 | 175,57 | 174,42 | 175,24 | -0,13% | - |
| 22.10.2025 | 175,58 | 177,08 | 174,79 | 175,47 | -0,36% | - |
| 21.10.2025 | 175,64 | 176,67 | 175,54 | 176,10 | 0,58% | 100,00 |
| 20.10.2025 | 176,52 | 176,53 | 174,58 | 175,08 | 0,18% | 40,00 |
| 17.10.2025 | 172,67 | 175,01 | 171,63 | 174,77 | 1,25% | 10,00 |
| 16.10.2025 | 172,34 | 174,07 | 172,21 | 172,62 | -0,10% | 30,00 |
| 15.10.2025 | 172,70 | 173,47 | 171,34 | 172,79 | 0,74% | - |
| 14.10.2025 | 170,24 | 172,17 | 169,89 | 171,52 | 0,40% | - |
| 13.10.2025 | 170,28 | 171,00 | 170,21 | 170,84 | 1,11% | - |
| 10.10.2025 | 170,06 | 171,37 | 168,87 | 168,96 | -0,56% | - |
| 09.10.2025 | 168,83 | 170,24 | 168,54 | 169,91 | 0,31% | - |
| 08.10.2025 | 168,06 | 169,56 | 167,81 | 169,39 | 0,83% | 25,00 |
| 07.10.2025 | 167,77 | 168,23 | 167,04 | 167,99 | 0,04% | - |
| 06.10.2025 | 167,02 | 168,03 | 166,10 | 167,92 | 0,64% | - |
| 03.10.2025 | 165,99 | 167,17 | 165,81 | 166,85 | 0,71% | - |
| 02.10.2025 | 166,65 | 167,57 | 164,49 | 165,67 | -0,61% | - |
| 01.10.2025 | 165,68 | 166,92 | 164,77 | 166,69 | 0,46% | - |
| 30.09.2025 | 164,35 | 166,03 | 163,01 | 165,93 | 0,84% | - |
| 29.09.2025 | 164,53 | 166,05 | 163,16 | 164,54 | 0,34% | - |
| 26.09.2025 | 163,78 | 165,07 | 162,87 | 163,98 | 0,16% | 1,00 |
| 25.09.2025 | 162,89 | 163,78 | 161,82 | 163,72 | 0,48% | - |
| 24.09.2025 | 161,76 | 163,28 | 161,73 | 162,93 | 1,42% | - |
| 23.09.2025 | 161,64 | 162,88 | 160,54 | 160,65 | -0,53% | - |
| 22.09.2025 | 160,45 | 161,83 | 159,65 | 161,51 | 0,78% | 360,00 |
| 19.09.2025 | 159,88 | 160,39 | 159,23 | 160,26 | 0,29% | - |
| 18.09.2025 | 161,49 | 161,65 | 158,75 | 159,80 | -0,78% | - |
| 17.09.2025 | 162,54 | 162,64 | 160,08 | 161,06 | 0,04% | - |
| 16.09.2025 | 163,86 | 163,86 | 160,85 | 160,99 | -1,24% | 17,00 |
| 15.09.2025 | 162,49 | 163,30 | 161,38 | 163,01 | 0,41% | - |
| 12.09.2025 | 161,17 | 162,40 | 160,70 | 162,35 | 0,79% | 1,00 |
| 11.09.2025 | 161,02 | 161,32 | 160,03 | 161,07 | 0,11% | - |
| 10.09.2025 | 161,10 | 161,49 | 159,87 | 160,89 | 0,55% | - |
| 09.09.2025 | 160,45 | 160,95 | 159,62 | 160,01 | -0,35% | - |
| 08.09.2025 | 160,68 | 160,95 | 160,14 | 160,57 | 0,07% | - |
| 05.09.2025 | 158,39 | 160,55 | 157,01 | 160,45 | 0,31% | - |
| 04.09.2025 | 159,07 | 160,33 | 158,76 | 159,96 | 0,65% | - |
| 03.09.2025 | 159,22 | 159,22 | 157,53 | 158,92 | -0,19% | - |
| 02.09.2025 | 160,98 | 161,15 | 158,12 | 159,22 | -1,39% | - |
| 01.09.2025 | 162,89 | 163,05 | 160,94 | 161,47 | -0,80% | - |
| 29.08.2025 | 163,98 | 164,12 | 162,47 | 162,77 | -0,82% | - |
| 28.08.2025 | 165,69 | 165,70 | 163,30 | 164,11 | -0,74% | - |
| 27.08.2025 | 165,13 | 166,18 | 164,63 | 165,34 | 0,19% | - |
| 26.08.2025 | 164,78 | 165,60 | 164,18 | 165,02 | -0,05% | - |
| 25.08.2025 | 164,79 | 167,17 | 164,48 | 165,10 | -1,21% | - |
| 22.08.2025 | 167,27 | 168,37 | 166,85 | 167,13 | -0,08% | - |
| 21.08.2025 | 166,92 | 167,61 | 166,54 | 167,26 | -0,17% | - |
| 20.08.2025 | 165,47 | 167,70 | 165,01 | 167,54 | 1,29% | - |
| 19.08.2025 | 165,57 | 166,15 | 164,93 | 165,41 | -0,08% | 1,00 |
| 18.08.2025 | 165,92 | 167,26 | 164,84 | 165,54 | -0,13% | - |
| 15.08.2025 | 166,37 | 166,57 | 165,01 | 165,75 | -0,29% | - |
| 14.08.2025 | 163,82 | 166,24 | 163,40 | 166,24 | 1,36% | - |
| 13.08.2025 | 162,83 | 164,01 | 162,59 | 164,01 | 0,84% | 122,00 |
| 12.08.2025 | 163,49 | 164,02 | 162,11 | 162,64 | -0,18% | - |
| 11.08.2025 | 164,08 | 164,55 | 162,03 | 162,94 | -0,80% | - |
| 08.08.2025 | 164,83 | 165,78 | 163,62 | 164,26 | -0,09% | - |
| 07.08.2025 | 165,00 | 166,15 | 163,32 | 164,41 | -0,69% | - |
| 06.08.2025 | 165,01 | 166,07 | 164,84 | 165,56 | 0,25% | - |
| 05.08.2025 | 165,55 | 166,40 | 164,83 | 165,15 | -0,45% | - |
| 04.08.2025 | 164,34 | 165,89 | 163,34 | 165,89 | 1,23% | - |
| 01.08.2025 | 163,53 | 164,18 | 162,15 | 163,87 | 0,33% | - |
| 31.07.2025 | 164,35 | 164,80 | 163,19 | 163,33 | -0,60% | - |
| 30.07.2025 | 163,58 | 164,44 | 163,00 | 164,32 | 0,67% | - |
| 29.07.2025 | 164,05 | 164,36 | 162,71 | 163,22 | -0,40% | - |
| 28.07.2025 | 164,44 | 166,68 | 163,51 | 163,88 | -0,55% | - |
| 25.07.2025 | 163,49 | 164,78 | 162,34 | 164,78 | 0,84% | 21,00 |
| 24.07.2025 | 164,69 | 166,13 | 163,30 | 163,40 | -1,63% | - |
| 23.07.2025 | 169,51 | 169,77 | 164,22 | 166,11 | -1,39% | - |
| 22.07.2025 | 165,89 | 168,52 | 165,47 | 168,46 | 1,69% | 258,00 |
| 21.07.2025 | 164,34 | 166,22 | 164,00 | 165,66 | 0,94% | - |
| 18.07.2025 | 163,52 | 164,69 | 163,42 | 164,11 | 0,20% | - |
| 17.07.2025 | 164,36 | 164,94 | 162,56 | 163,79 | -0,36% | - |
| 16.07.2025 | 163,13 | 164,52 | 162,66 | 164,38 | 0,67% | - |
| 15.07.2025 | 164,23 | 164,42 | 162,94 | 163,28 | -0,52% | 8,00 |
| 14.07.2025 | 161,92 | 164,22 | 161,41 | 164,14 | 0,95% | - |
| 11.07.2025 | 163,40 | 163,45 | 162,09 | 162,60 | -0,27% | - |
| 10.07.2025 | 164,79 | 165,01 | 162,58 | 163,04 | -1,19% | - |
| 09.07.2025 | 164,11 | 165,00 | 163,15 | 165,00 | 0,96% | - |
| 08.07.2025 | 164,38 | 164,40 | 162,35 | 163,43 | 0,01% | - |
| 07.07.2025 | 165,57 | 166,01 | 163,37 | 163,41 | -0,96% | - |
| 04.07.2025 | 163,84 | 165,89 | 163,33 | 164,99 | -0,30% | - |
| 03.07.2025 | 164,67 | 165,71 | 164,48 | 165,48 | 0,46% | - |
| 02.07.2025 | 166,85 | 167,86 | 164,27 | 164,73 | -1,42% | - |
| 01.07.2025 | 165,44 | 167,99 | 165,09 | 167,11 | 1,13% | - |
| 30.06.2025 | 166,03 | 166,45 | 164,78 | 165,25 | -0,26% | - |
| 27.06.2025 | 166,11 | 167,22 | 165,22 | 165,68 | -0,46% | - |
| 26.06.2025 | 165,04 | 166,62 | 164,95 | 166,44 | 0,59% | - |
| 25.06.2025 | 166,96 | 167,71 | 164,70 | 165,46 | -1,25% | - |