Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
222,600€
0,43%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 222,25 | 223,48 | 221,60 | 222,88 | 0,55% | - |
| 11.11.2026 | 221,98 | 222,02 | 219,83 | 221,65 | 0,15% | - |
| 10.11.2026 | 223,33 | 223,35 | 220,23 | 221,33 | -0,23% | - |
| 09.11.2026 | 218,83 | 222,00 | 217,73 | 221,83 | 1,64% | - |
| 06.11.2026 | 218,50 | 219,68 | 216,50 | 218,25 | -1,62% | - |
| 05.11.2026 | 219,33 | 222,35 | 218,55 | 221,85 | 1,19% | - |
| 04.11.2026 | 211,77 | 219,50 | 211,73 | 219,25 | 2,93% | - |
| 03.11.2026 | 213,60 | 215,48 | 212,75 | 213,00 | -0,48% | - |
| 02.11.2026 | 215,18 | 215,18 | 213,25 | 214,02 | -0,26% | - |
| 30.10.2026 | 214,98 | 215,65 | 213,88 | 214,58 | -0,37% | - |
| 29.10.2026 | 214,08 | 216,27 | 213,80 | 215,38 | 0,50% | - |
| 28.10.2026 | 211,95 | 214,73 | 211,30 | 214,30 | 0,95% | - |
| 27.10.2026 | 211,50 | 212,83 | 209,83 | 212,27 | 0,47% | - |
| 26.10.2026 | 211,05 | 211,95 | 210,15 | 211,27 | 0,36% | - |
| 23.10.2026 | 210,40 | 210,85 | 208,48 | 210,52 | 0,02% | - |
| 22.10.2026 | 208,45 | 210,80 | 207,68 | 210,48 | 0,69% | - |
| 21.10.2026 | 208,23 | 209,95 | 207,38 | 209,02 | 0,44% | - |
| 20.10.2026 | 205,45 | 209,05 | 205,27 | 208,10 | 1,28% | - |
| 19.10.2026 | 210,10 | 210,23 | 205,43 | 205,48 | -1,67% | - |
| 16.10.2026 | 209,13 | 210,77 | 208,35 | 208,98 | 0,19% | - |
| 15.10.2026 | 206,93 | 210,43 | 206,55 | 208,58 | 0,57% | - |
| 14.10.2026 | 207,52 | 209,30 | 206,75 | 207,40 | -0,02% | - |
| 13.10.2026 | 206,00 | 209,40 | 205,77 | 207,45 | 0,74% | - |
| 12.10.2026 | 205,13 | 206,35 | 204,35 | 205,93 | 0,84% | - |
| 09.10.2026 | 203,77 | 204,73 | 203,18 | 204,20 | 0,39% | - |
| 08.10.2026 | 201,25 | 204,20 | 200,55 | 203,40 | 0,84% | - |
| 07.10.2026 | 202,75 | 203,20 | 200,35 | 201,70 | -0,70% | - |
| 06.10.2026 | 202,88 | 205,13 | 202,75 | 203,13 | 0,09% | - |
| 05.10.2026 | 202,95 | 203,68 | 201,98 | 202,95 | 0,00% | - |
| 02.10.2026 | 201,45 | 204,10 | 200,50 | 202,95 | 1,03% | - |
| 01.10.2026 | 201,02 | 202,38 | 198,82 | 200,88 | -0,17% | - |
| 30.09.2026 | 202,18 | 204,65 | 201,05 | 201,23 | 0,01% | - |
| 29.09.2026 | 201,30 | 202,25 | 199,76 | 201,20 | -0,40% | - |
| 28.09.2026 | 201,73 | 203,90 | 201,08 | 202,00 | -0,25% | - |
| 25.09.2026 | 202,18 | 203,73 | 201,15 | 202,50 | 0,26% | - |
| 24.09.2026 | 201,13 | 202,85 | 200,18 | 201,98 | 0,29% | - |
| 23.09.2026 | 204,63 | 204,77 | 200,83 | 201,40 | -1,47% | - |
| 22.09.2026 | 203,25 | 204,55 | 202,48 | 204,40 | 0,55% | - |
| 21.09.2026 | 203,88 | 203,95 | 202,05 | 203,27 | 0,17% | - |
| 18.09.2026 | 204,98 | 205,40 | 202,27 | 202,93 | -0,99% | - |
| 17.09.2026 | 203,15 | 205,75 | 202,58 | 204,95 | 1,64% | - |
| 16.09.2026 | 199,14 | 202,73 | 198,89 | 201,65 | 1,43% | - |
| 15.09.2026 | 197,71 | 199,19 | 195,58 | 198,81 | 0,52% | - |
| 14.09.2026 | 201,52 | 201,52 | 197,30 | 197,78 | -1,86% | - |
| 11.09.2026 | 200,88 | 202,85 | 200,75 | 201,52 | 0,35% | - |
| 10.09.2026 | 201,23 | 203,73 | 200,80 | 200,83 | -0,31% | - |
| 09.09.2026 | 200,98 | 204,43 | 200,54 | 201,45 | 0,24% | - |
| 08.09.2026 | 200,98 | 201,68 | 199,61 | 200,98 | -0,16% | - |
| 07.09.2026 | 201,33 | 202,73 | 201,15 | 201,30 | 0,01% | - |
| 04.09.2026 | 199,96 | 201,70 | 198,69 | 201,27 | 0,67% | - |
| 03.09.2026 | 200,60 | 201,30 | 198,04 | 199,94 | -0,38% | - |
| 02.09.2026 | 203,08 | 204,77 | 199,50 | 200,70 | -1,40% | - |
| 01.09.2026 | 205,02 | 206,65 | 202,73 | 203,55 | -0,61% | - |
| 31.08.2026 | 206,25 | 206,88 | 204,77 | 204,80 | -0,61% | - |
| 28.08.2026 | 203,60 | 207,05 | 203,60 | 206,05 | 1,27% | - |
| 27.08.2026 | 206,08 | 206,63 | 202,25 | 203,48 | -1,27% | - |
| 26.08.2026 | 207,00 | 207,58 | 206,02 | 206,10 | -0,34% | - |
| 25.08.2026 | 205,33 | 207,10 | 204,60 | 206,80 | 0,96% | - |
| 24.08.2026 | 205,15 | 205,33 | 203,85 | 204,83 | -0,13% | - |
| 21.08.2026 | 205,33 | 207,10 | 204,90 | 205,10 | -0,11% | - |
| 20.08.2026 | 204,85 | 206,13 | 204,18 | 205,33 | 0,27% | - |
| 19.08.2026 | 206,77 | 207,38 | 204,63 | 204,77 | -1,04% | - |
| 18.08.2026 | 205,65 | 207,35 | 204,95 | 206,93 | 0,66% | - |
| 17.08.2026 | 206,48 | 207,43 | 205,43 | 205,58 | -0,47% | - |
| 14.08.2026 | 209,48 | 209,48 | 204,88 | 206,55 | -1,21% | - |
| 13.08.2026 | 209,48 | 210,05 | 208,15 | 209,08 | -0,21% | - |
| 12.08.2026 | 209,15 | 210,73 | 208,75 | 209,52 | 0,10% | - |
| 11.08.2026 | 210,75 | 210,75 | 208,68 | 209,33 | 0,25% | - |
| 10.08.2026 | 210,85 | 210,98 | 208,52 | 208,80 | -0,85% | - |
| 07.08.2026 | 210,35 | 211,43 | 208,58 | 210,60 | 0,19% | - |
| 06.08.2026 | 209,10 | 211,40 | 209,08 | 210,20 | 0,49% | 8,00 |
| 05.08.2026 | 210,18 | 212,15 | 208,80 | 209,18 | -0,51% | - |
| 04.08.2026 | 210,20 | 212,18 | 208,95 | 210,25 | 0,12% | - |
| 03.08.2026 | 211,02 | 211,13 | 208,35 | 210,00 | -0,05% | 15,00 |
| 31.07.2026 | 209,58 | 211,98 | 208,93 | 210,10 | 0,27% | - |
| 30.07.2026 | 208,50 | 210,93 | 208,45 | 209,52 | 0,47% | - |
| 29.07.2026 | 212,13 | 213,10 | 208,43 | 208,55 | -1,69% | - |
| 28.07.2026 | 216,02 | 216,02 | 211,50 | 212,13 | -1,14% | - |
| 27.07.2026 | 217,98 | 218,10 | 213,75 | 214,58 | -0,56% | - |
| 24.07.2026 | 214,93 | 216,63 | 214,48 | 215,77 | 0,27% | 11,00 |
| 23.07.2026 | 214,60 | 217,45 | 214,13 | 215,20 | -0,99% | 38,00 |
| 22.07.2026 | 214,60 | 218,30 | 213,43 | 217,35 | 1,19% | - |
| 21.07.2026 | 214,58 | 215,98 | 213,45 | 214,80 | 0,16% | - |
| 20.07.2026 | 215,18 | 215,95 | 214,18 | 214,45 | -0,24% | - |
| 17.07.2026 | 214,83 | 216,40 | 210,10 | 214,98 | 1,56% | - |
| 16.07.2026 | 214,85 | 215,13 | 210,52 | 211,68 | -1,45% | - |
| 15.07.2026 | 215,33 | 216,05 | 214,13 | 214,80 | -0,49% | - |
| 14.07.2026 | 213,48 | 216,27 | 212,93 | 215,85 | 1,30% | - |
| 13.07.2026 | 212,40 | 214,63 | 210,05 | 213,08 | 0,35% | 38,00 |
| 10.07.2026 | 212,08 | 213,13 | 212,02 | 212,33 | 0,13% | - |
| 09.07.2026 | 213,40 | 214,02 | 211,77 | 212,05 | -0,50% | 23,00 |
| 08.07.2026 | 213,52 | 214,33 | 212,00 | 213,13 | -0,53% | - |
| 07.07.2026 | 213,18 | 214,50 | 212,20 | 214,25 | 0,48% | - |
| 06.07.2026 | 216,08 | 216,10 | 212,48 | 213,23 | -1,32% | - |
| 03.07.2026 | 212,40 | 216,65 | 212,40 | 216,08 | 1,96% | 12,00 |
| 02.07.2026 | 209,25 | 213,30 | 208,75 | 211,93 | 1,21% | - |
| 01.07.2026 | 213,43 | 213,43 | 208,80 | 209,40 | -1,85% | - |
| 30.06.2026 | 213,35 | 214,60 | 212,25 | 213,35 | 0,01% | - |
| 29.06.2026 | 211,85 | 213,45 | 211,25 | 213,33 | 0,59% | 16,00 |
| 26.06.2026 | 208,85 | 212,38 | 208,85 | 212,08 | 0,30% | - |