Xtrackers MSCI Europe Utilities ESG Screened UCITS ETF 1C
[WKN: DBX1SU | ISIN: LU0292104899]
Aktienkurse
203,200€
-0,40%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 204,27 | 204,80 | 202,68 | 203,27 | -0,37% | - |
| 28.05.2026 | 205,77 | 205,77 | 203,27 | 204,02 | -0,77% | - |
| 27.05.2026 | 207,20 | 209,48 | 204,45 | 205,60 | -1,57% | - |
| 26.05.2026 | 208,93 | 210,40 | 207,60 | 208,88 | -0,08% | - |
| 25.05.2026 | 207,20 | 209,93 | 207,18 | 209,05 | 0,82% | - |
| 22.05.2026 | 207,58 | 208,35 | 206,50 | 207,35 | -0,34% | 2,00 |
| 21.05.2026 | 205,23 | 208,23 | 204,23 | 208,05 | 1,28% | - |
| 20.05.2026 | 203,00 | 206,02 | 202,50 | 205,43 | 0,88% | - |
| 19.05.2026 | 202,20 | 205,13 | 201,80 | 203,63 | 0,54% | - |
| 18.05.2026 | 201,98 | 202,95 | 197,19 | 202,52 | 1,67% | 2,00 |
| 15.05.2026 | 204,90 | 205,15 | 198,27 | 199,20 | -3,31% | 3,00 |
| 14.05.2026 | 206,77 | 207,90 | 205,83 | 206,02 | -0,33% | - |
| 13.05.2026 | 206,00 | 208,43 | 205,13 | 206,70 | 0,24% | - |
| 12.05.2026 | 206,83 | 206,95 | 204,75 | 206,20 | -0,39% | - |
| 11.05.2026 | 205,83 | 208,02 | 204,35 | 207,00 | 0,62% | - |
| 08.05.2026 | 205,55 | 206,70 | 204,58 | 205,73 | 0,15% | - |
| 07.05.2026 | 210,18 | 210,43 | 205,10 | 205,43 | -1,80% | 33,00 |
| 06.05.2026 | 209,38 | 210,38 | 206,55 | 209,20 | 0,14% | - |
| 05.05.2026 | 208,45 | 210,30 | 206,95 | 208,90 | 0,49% | - |
| 04.05.2026 | 213,05 | 213,13 | 207,55 | 207,88 | -2,12% | 197,00 |
| 30.04.2026 | 207,05 | 212,83 | 206,23 | 212,38 | 2,41% | - |
| 29.04.2026 | 210,35 | 212,63 | 206,43 | 207,38 | -2,17% | - |
| 28.04.2026 | 210,35 | 212,02 | 210,02 | 211,98 | 0,69% | - |
| 27.04.2026 | 210,35 | 211,77 | 208,75 | 210,52 | 0,29% | - |
| 24.04.2026 | 210,35 | 210,80 | 209,15 | 209,93 | 0,44% | 24,00 |
| 23.04.2026 | 210,35 | 210,98 | 207,15 | 209,00 | 0,07% | - |
| 22.04.2026 | 207,15 | 209,85 | 207,13 | 208,85 | 1,00% | 5,00 |
| 21.04.2026 | 207,95 | 209,27 | 206,05 | 206,77 | -0,34% | - |
| 20.04.2026 | 204,10 | 207,50 | 203,38 | 207,48 | 0,97% | - |
| 17.04.2026 | 208,70 | 208,90 | 203,95 | 205,48 | -1,56% | 3,00 |
| 16.04.2026 | 210,35 | 211,05 | 208,40 | 208,73 | -0,50% | 19,00 |
| 15.04.2026 | 211,85 | 212,00 | 209,65 | 209,77 | -0,91% | - |
| 14.04.2026 | 212,55 | 212,60 | 209,95 | 211,70 | 0,00% | - |
| 13.04.2026 | 211,38 | 213,95 | 211,30 | 211,70 | -0,88% | - |
| 10.04.2026 | 214,68 | 214,73 | 213,02 | 213,58 | 1,27% | 3,00 |
| 09.04.2026 | 212,08 | 212,10 | 210,83 | 210,90 | -0,92% | - |
| 08.04.2026 | 218,45 | 219,25 | 210,08 | 212,85 | 0,83% | - |
| 07.04.2026 | 212,02 | 212,98 | 210,77 | 211,10 | -0,08% | - |
| 02.04.2026 | 206,10 | 211,68 | 204,73 | 211,27 | 1,28% | - |
| 01.04.2026 | 205,65 | 209,38 | 205,65 | 208,60 | 2,28% | 7,00 |
| 31.03.2026 | 203,65 | 206,27 | 203,65 | 203,95 | 0,34% | - |
| 30.03.2026 | 198,04 | 204,25 | 197,69 | 203,25 | 2,68% | - |
| 27.03.2026 | 199,75 | 201,68 | 196,19 | 197,94 | -0,97% | - |
| 26.03.2026 | 200,30 | 202,13 | 198,56 | 199,87 | -1,10% | 172,00 |
| 25.03.2026 | 199,66 | 202,10 | 199,02 | 202,10 | 1,57% | 10,00 |
| 24.03.2026 | 194,67 | 199,20 | 194,63 | 198,98 | 1,05% | - |
| 23.03.2026 | 198,05 | 200,85 | 191,81 | 196,92 | -0,56% | 32,00 |
| 20.03.2026 | 204,05 | 206,43 | 197,24 | 198,03 | -3,03% | 55,00 |
| 19.03.2026 | 205,30 | 206,65 | 203,35 | 204,23 | -0,85% | - |
| 18.03.2026 | 212,40 | 213,83 | 205,77 | 205,98 | -2,92% | - |
| 17.03.2026 | 208,98 | 212,88 | 207,70 | 212,18 | 1,51% | - |
| 16.03.2026 | 211,27 | 211,33 | 208,02 | 209,02 | 0,00% | - |
| 13.03.2026 | 207,08 | 211,90 | 205,40 | 209,02 | 1,14% | - |
| 12.03.2026 | 204,60 | 207,15 | 202,58 | 206,68 | 1,46% | 10,00 |
| 11.03.2026 | 205,02 | 206,20 | 203,40 | 203,70 | -0,69% | 1,00 |
| 10.03.2026 | 204,02 | 207,00 | 204,02 | 205,13 | 0,39% | 1,00 |
| 09.03.2026 | 203,50 | 204,95 | 198,14 | 204,33 | 0,47% | 33,00 |
| 06.03.2026 | 203,77 | 205,85 | 201,73 | 203,38 | -0,18% | - |
| 05.03.2026 | 206,15 | 207,77 | 202,95 | 203,75 | -1,10% | - |
| 04.03.2026 | 201,40 | 206,02 | 201,40 | 206,02 | 1,70% | - |
| 03.03.2026 | 212,02 | 212,02 | 201,68 | 202,58 | -3,31% | 50,00 |
| 02.03.2026 | 212,40 | 213,02 | 207,52 | 209,50 | -1,48% | 4,00 |
| 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% | - |