Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
164,310€
0,20%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.06.2025 | 167,72 | 167,90 | 165,47 | 167,56 | 0,34% | - |
| 23.06.2025 | 163,75 | 167,09 | 162,98 | 166,99 | 1,93% | - |
| 20.06.2025 | 163,68 | 164,80 | 163,00 | 163,83 | 0,15% | - |
| 19.06.2025 | 163,40 | 163,79 | 162,09 | 163,58 | 0,01% | - |
| 18.06.2025 | 163,69 | 164,68 | 162,50 | 163,57 | 0,24% | - |
| 17.06.2025 | 163,54 | 164,20 | 162,58 | 163,18 | -0,23% | 15,00 |
| 16.06.2025 | 164,68 | 164,68 | 163,30 | 163,56 | -0,13% | - |
| 13.06.2025 | 162,56 | 164,84 | 161,96 | 163,78 | -0,65% | - |
| 12.06.2025 | 162,70 | 165,01 | 162,31 | 164,85 | 0,95% | - |
| 11.06.2025 | 163,39 | 163,82 | 162,26 | 163,30 | -0,11% | - |
| 10.06.2025 | 162,42 | 163,79 | 161,91 | 163,48 | 0,91% | - |
| 09.06.2025 | 162,52 | 163,09 | 161,60 | 162,01 | -0,36% | - |
| 06.06.2025 | 162,27 | 163,48 | 162,27 | 162,59 | 0,51% | 32,00 |
| 05.06.2025 | 163,11 | 163,70 | 161,42 | 161,77 | -0,96% | - |
| 04.06.2025 | 163,12 | 163,75 | 162,55 | 163,33 | -0,02% | - |
| 03.06.2025 | 164,13 | 164,55 | 162,69 | 163,36 | -0,80% | - |
| 02.06.2025 | 163,36 | 164,89 | 163,25 | 164,68 | 0,27% | - |
| 30.05.2025 | 162,44 | 164,50 | 162,42 | 164,24 | 0,91% | - |
| 29.05.2025 | 165,80 | 165,86 | 161,33 | 162,76 | -0,26% | - |
| 28.05.2025 | 164,94 | 164,96 | 162,72 | 163,18 | -1,08% | - |
| 27.05.2025 | 165,13 | 165,78 | 164,07 | 164,96 | -0,51% | - |
| 26.05.2025 | 166,07 | 166,62 | 164,80 | 165,81 | 0,93% | - |
| 23.05.2025 | 163,96 | 165,19 | 162,97 | 164,29 | 0,19% | 75,00 |
| 22.05.2025 | 163,20 | 165,06 | 162,78 | 163,98 | 0,42% | - |
| 21.05.2025 | 164,20 | 165,27 | 163,01 | 163,29 | -0,81% | - |
| 20.05.2025 | 161,93 | 164,69 | 161,70 | 164,63 | 1,52% | - |
| 19.05.2025 | 159,43 | 162,22 | 159,29 | 162,17 | 0,66% | 30,00 |
| 16.05.2025 | 159,03 | 161,13 | 158,59 | 161,10 | 1,34% | - |
| 15.05.2025 | 155,30 | 159,03 | 154,82 | 158,97 | 2,19% | 13,00 |
| 14.05.2025 | 154,81 | 156,17 | 153,96 | 155,56 | 0,49% | - |
| 13.05.2025 | 155,69 | 157,35 | 154,72 | 154,80 | -0,91% | - |