Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
210,275€
-1,11%
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 |
|---|---|---|---|---|---|---|
| 27.02.2026 | 212,88 | 214,38 | 210,98 | 212,65 | 0,01% | - |
| 26.02.2026 | 212,00 | 213,33 | 211,25 | 212,63 | 0,69% | - |
| 25.02.2026 | 207,93 | 211,38 | 206,83 | 211,18 | 1,64% | - |
| 24.02.2026 | 205,13 | 209,43 | 205,08 | 207,77 | 1,12% | - |
| 23.02.2026 | 202,95 | 205,95 | 201,33 | 205,48 | 1,18% | - |
| 20.02.2026 | 202,02 | 203,40 | 200,02 | 203,08 | 0,72% | - |
| 19.02.2026 | 204,93 | 205,52 | 198,84 | 201,63 | -2,00% | - |
| 18.02.2026 | 205,50 | 207,60 | 205,18 | 205,75 | -0,81% | - |
| 17.02.2026 | 205,13 | 207,93 | 204,35 | 207,43 | 1,17% | - |
| 16.02.2026 | 204,13 | 205,02 | 202,27 | 205,02 | 0,61% | 14,00 |
| 13.02.2026 | 203,70 | 204,48 | 201,60 | 203,77 | -0,01% | 150,00 |
| 12.02.2026 | 205,80 | 206,23 | 200,52 | 203,80 | -1,12% | - |
| 11.02.2026 | 200,62 | 206,20 | 199,69 | 206,10 | 3,34% | - |
| 10.02.2026 | 199,23 | 200,09 | 198,32 | 199,44 | 0,10% | - |
| 09.02.2026 | 199,71 | 199,71 | 196,79 | 199,25 | 0,16% | 3,00 |
| 06.02.2026 | 196,17 | 199,32 | 196,06 | 198,94 | 1,52% | 11,00 |
| 05.02.2026 | 198,66 | 198,99 | 194,50 | 195,97 | -1,29% | - |
| 04.02.2026 | 195,43 | 200,50 | 195,43 | 198,54 | 1,59% | - |
| 03.02.2026 | 195,49 | 196,28 | 194,17 | 195,43 | 0,09% | 37,00 |
| 02.02.2026 | 194,74 | 196,65 | 192,46 | 195,25 | 0,26% | 19,00 |
| 30.01.2026 | 194,69 | 195,77 | 192,94 | 194,75 | 0,04% | - |
| 29.01.2026 | 193,56 | 195,44 | 192,60 | 194,68 | 0,58% | - |
| 28.01.2026 | 192,55 | 193,89 | 191,28 | 193,56 | 1,29% | - |
| 27.01.2026 | 190,62 | 191,64 | 190,35 | 191,10 | 0,25% | 25,00 |
| 26.01.2026 | 188,34 | 191,44 | 187,97 | 190,62 | 1,34% | - |
| 23.01.2026 | 188,20 | 188,35 | 186,99 | 188,10 | -0,12% | - |
| 22.01.2026 | 188,19 | 190,05 | 187,76 | 188,32 | 0,02% | - |
| 21.01.2026 | 186,17 | 188,45 | 185,51 | 188,29 | 1,13% | - |
| 20.01.2026 | 189,56 | 189,56 | 186,06 | 186,18 | -1,79% | - |
| 19.01.2026 | 190,20 | 190,36 | 187,59 | 189,58 | 0,33% | - |
| 16.01.2026 | 187,36 | 189,40 | 187,33 | 188,96 | 0,38% | - |
| 15.01.2026 | 187,38 | 188,85 | 186,89 | 188,25 | 0,71% | - |
| 14.01.2026 | 185,31 | 188,00 | 185,11 | 186,92 | 0,92% | - |
| 13.01.2026 | 188,17 | 188,26 | 185,10 | 185,21 | -1,38% | - |
| 12.01.2026 | 189,30 | 189,30 | 187,12 | 187,80 | -0,37% | - |
| 09.01.2026 | 189,43 | 189,43 | 187,95 | 188,49 | -0,45% | - |
| 08.01.2026 | 189,03 | 189,99 | 188,48 | 189,34 | 0,20% | - |
| 07.01.2026 | 187,29 | 190,46 | 186,81 | 188,97 | 1,03% | - |
| 06.01.2026 | 185,25 | 188,68 | 184,37 | 187,04 | 1,15% | - |
| 05.01.2026 | 185,26 | 186,13 | 182,67 | 184,92 | 0,18% | 30,00 |
| 02.01.2026 | 180,82 | 184,88 | 180,82 | 184,58 | 1,96% | - |
| 30.12.2025 | 180,82 | 181,14 | 180,57 | 181,03 | 0,51% | - |
| 29.12.2025 | 179,59 | 180,38 | 179,17 | 180,12 | 0,26% | 4,00 |
| 23.12.2025 | 178,57 | 180,14 | 178,49 | 179,65 | 1,03% | - |
| 22.12.2025 | 179,73 | 180,02 | 177,15 | 177,81 | -0,74% | - |
| 19.12.2025 | 177,70 | 179,47 | 177,68 | 179,13 | 0,24% | - |
| 18.12.2025 | 177,89 | 178,92 | 177,85 | 178,71 | 0,20% | - |
| 17.12.2025 | 177,55 | 179,13 | 177,47 | 178,36 | -0,30% | - |
| 16.12.2025 | 177,30 | 179,30 | 177,29 | 178,90 | 0,38% | - |
| 15.12.2025 | 177,29 | 178,83 | 177,16 | 178,23 | 1,28% | - |
| 12.12.2025 | 176,08 | 176,51 | 175,50 | 175,98 | -0,01% | - |
| 11.12.2025 | 175,89 | 176,80 | 174,91 | 175,99 | -0,60% | - |
| 10.12.2025 | 177,36 | 177,88 | 176,49 | 177,05 | -0,73% | - |
| 09.12.2025 | 178,64 | 179,20 | 178,24 | 178,36 | -0,31% | 1,00 |
| 08.12.2025 | 178,50 | 179,34 | 178,23 | 178,91 | 0,16% | - |
| 05.12.2025 | 179,96 | 180,00 | 178,37 | 178,63 | -0,27% | - |
| 04.12.2025 | 180,66 | 180,81 | 178,73 | 179,12 | -0,70% | - |
| 03.12.2025 | 180,20 | 180,56 | 179,42 | 180,39 | 0,10% | - |
| 02.12.2025 | 178,57 | 181,06 | 178,55 | 180,21 | 0,57% | - |
| 01.12.2025 | 179,78 | 180,22 | 179,11 | 179,19 | -0,68% | - |
| 28.11.2025 | 179,92 | 180,52 | 179,11 | 180,42 | 0,36% | - |
| 27.11.2025 | 179,45 | 179,98 | 179,15 | 179,77 | 0,21% | 15,00 |
| 26.11.2025 | 178,86 | 179,55 | 176,69 | 179,39 | 0,97% | - |
| 25.11.2025 | 177,23 | 177,90 | 176,75 | 177,66 | 0,17% | - |
| 24.11.2025 | 178,78 | 179,58 | 176,82 | 177,36 | -0,93% | - |
| 21.11.2025 | 176,29 | 179,04 | 175,48 | 179,02 | 1,47% | - |
| 20.11.2025 | 178,60 | 179,07 | 175,92 | 176,42 | -0,73% | - |
| 19.11.2025 | 179,43 | 179,83 | 177,00 | 177,72 | -1,06% | 20,00 |
| 18.11.2025 | 178,85 | 180,26 | 177,83 | 179,62 | -0,21% | - |
| 17.11.2025 | 179,41 | 181,01 | 178,62 | 180,00 | 0,73% | - |
| 14.11.2025 | 179,37 | 179,58 | 177,84 | 178,69 | -0,19% | - |
| 13.11.2025 | 180,78 | 181,00 | 178,95 | 179,03 | -0,57% | - |
| 12.11.2025 | 178,93 | 180,68 | 178,27 | 180,06 | 1,19% | - |
| 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% | - |