Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
90,820€
-0,65%
Echtzeitkurs Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 91,52 | 91,76 | 90,97 | 91,30 | -0,12% | - |
| 15.10.2025 | 92,23 | 92,74 | 91,29 | 91,41 | -0,70% | 3,00 |
| 14.10.2025 | 91,50 | 92,28 | 91,35 | 92,05 | 0,22% | - |
| 13.10.2025 | 92,26 | 92,55 | 91,18 | 91,85 | 0,16% | 4,00 |
| 10.10.2025 | 91,88 | 92,36 | 91,58 | 91,71 | 0,03% | - |
| 09.10.2025 | 91,44 | 92,01 | 91,43 | 91,68 | -0,26% | - |
| 08.10.2025 | 91,26 | 91,93 | 91,15 | 91,92 | 0,74% | - |
| 07.10.2025 | 91,38 | 91,83 | 90,88 | 91,25 | -0,26% | - |
| 06.10.2025 | 91,55 | 92,16 | 91,38 | 91,48 | 0,02% | - |
| 03.10.2025 | 92,40 | 92,61 | 91,31 | 91,46 | -0,81% | - |
| 02.10.2025 | 92,45 | 92,74 | 91,87 | 92,21 | -0,23% | - |
| 01.10.2025 | 91,87 | 92,63 | 91,21 | 92,42 | 0,40% | - |
| 30.09.2025 | 92,01 | 92,06 | 91,15 | 92,05 | -0,02% | - |
| 29.09.2025 | 91,78 | 92,07 | 91,23 | 92,07 | 0,65% | - |
| 26.09.2025 | 91,12 | 91,55 | 90,92 | 91,48 | 0,31% | - |
| 25.09.2025 | 91,11 | 91,25 | 90,40 | 91,20 | 0,11% | - |
| 24.09.2025 | 91,10 | 91,48 | 90,65 | 91,10 | 0,19% | - |
| 23.09.2025 | 91,90 | 92,16 | 90,86 | 90,92 | -1,07% | - |
| 22.09.2025 | 92,71 | 92,71 | 91,44 | 91,90 | -0,81% | - |
| 19.09.2025 | 92,97 | 93,13 | 92,36 | 92,66 | -0,29% | - |
| 18.09.2025 | 92,99 | 93,31 | 92,19 | 92,92 | 0,31% | - |
| 17.09.2025 | 92,46 | 92,64 | 91,73 | 92,64 | 0,09% | - |
| 16.09.2025 | 94,77 | 94,77 | 92,30 | 92,55 | -1,06% | - |
| 15.09.2025 | 93,98 | 94,12 | 93,52 | 93,55 | -0,43% | - |
| 12.09.2025 | 93,46 | 93,99 | 93,38 | 93,95 | 0,51% | - |
| 11.09.2025 | 93,59 | 94,24 | 93,19 | 93,47 | -0,11% | 4,00 |
| 10.09.2025 | 95,13 | 95,21 | 93,46 | 93,57 | -1,30% | - |
| 09.09.2025 | 94,23 | 95,05 | 93,81 | 94,80 | 0,60% | - |
| 08.09.2025 | 95,48 | 95,51 | 93,80 | 94,24 | -0,93% | - |
| 05.09.2025 | 95,37 | 95,53 | 94,81 | 95,12 | -0,19% | - |
| 04.09.2025 | 93,83 | 95,30 | 93,66 | 95,30 | 1,66% | - |
| 03.09.2025 | 94,08 | 94,08 | 93,10 | 93,74 | -0,36% | - |
| 02.09.2025 | 94,02 | 94,14 | 93,08 | 94,08 | -0,28% | - |
| 01.09.2025 | 93,87 | 94,35 | 93,69 | 94,35 | 0,60% | - |
| 29.08.2025 | 94,18 | 94,42 | 93,63 | 93,78 | -0,51% | - |
| 28.08.2025 | 95,27 | 95,40 | 93,98 | 94,26 | -1,02% | - |
| 27.08.2025 | 95,18 | 95,31 | 94,79 | 95,24 | 0,14% | - |
| 26.08.2025 | 94,83 | 95,69 | 94,60 | 95,11 | 0,07% | - |
| 25.08.2025 | 94,77 | 95,52 | 94,34 | 95,04 | 0,31% | - |
| 22.08.2025 | 94,85 | 95,16 | 94,41 | 94,75 | -0,09% | - |
| 21.08.2025 | 95,43 | 95,51 | 94,52 | 94,84 | -0,75% | 8,00 |
| 20.08.2025 | 94,98 | 95,64 | 94,64 | 95,56 | 0,49% | - |
| 19.08.2025 | 95,06 | 95,60 | 94,90 | 95,09 | -0,25% | - |
| 18.08.2025 | 94,75 | 95,35 | 94,51 | 95,33 | 0,62% | - |
| 15.08.2025 | 94,47 | 95,00 | 93,82 | 94,74 | 0,42% | - |
| 14.08.2025 | 92,86 | 94,35 | 92,77 | 94,35 | 1,27% | - |
| 13.08.2025 | 92,97 | 93,25 | 92,48 | 93,16 | 0,31% | - |
| 12.08.2025 | 93,04 | 93,27 | 92,38 | 92,87 | -0,17% | 4,00 |
| 11.08.2025 | 92,93 | 93,17 | 92,81 | 93,03 | 0,15% | - |
| 08.08.2025 | 92,81 | 93,12 | 92,28 | 92,90 | 0,42% | - |
| 07.08.2025 | 93,28 | 93,54 | 91,52 | 92,51 | -0,75% | - |
| 06.08.2025 | 93,63 | 94,00 | 93,13 | 93,21 | -0,41% | - |
| 05.08.2025 | 94,33 | 94,77 | 93,41 | 93,59 | -1,04% | - |
| 04.08.2025 | 93,17 | 94,58 | 92,68 | 94,58 | 1,80% | - |
| 01.08.2025 | 93,06 | 93,06 | 92,16 | 92,91 | -0,10% | - |
| 31.07.2025 | 94,04 | 94,23 | 92,88 | 93,00 | -0,69% | - |
| 30.07.2025 | 92,94 | 93,89 | 92,69 | 93,65 | 0,40% | - |
| 29.07.2025 | 94,38 | 94,53 | 92,89 | 93,27 | -1,08% | - |
| 28.07.2025 | 94,98 | 95,78 | 94,08 | 94,29 | -0,83% | - |
| 25.07.2025 | 95,42 | 95,42 | 94,21 | 95,08 | 0,14% | 9,00 |
| 24.07.2025 | 94,27 | 95,53 | 94,05 | 94,95 | 0,63% | - |
| 23.07.2025 | 93,60 | 94,64 | 93,14 | 94,35 | 0,42% | - |
| 22.07.2025 | 93,69 | 93,98 | 93,19 | 93,96 | 0,61% | - |
| 21.07.2025 | 93,69 | 93,83 | 93,24 | 93,39 | -0,12% | - |
| 18.07.2025 | 94,16 | 94,94 | 93,46 | 93,51 | -0,67% | - |
| 17.07.2025 | 93,62 | 94,19 | 93,40 | 94,14 | 0,31% | - |
| 16.07.2025 | 93,04 | 93,96 | 92,79 | 93,85 | 0,78% | - |
| 15.07.2025 | 94,10 | 94,20 | 93,08 | 93,12 | -0,98% | - |
| 14.07.2025 | 92,90 | 94,09 | 92,64 | 94,04 | 0,81% | 25,00 |
| 11.07.2025 | 92,97 | 93,64 | 92,97 | 93,28 | -0,29% | 13,00 |
| 10.07.2025 | 94,25 | 94,90 | 93,11 | 93,55 | -1,49% | - |
| 09.07.2025 | 93,99 | 94,97 | 93,92 | 94,97 | 0,73% | - |
| 08.07.2025 | 94,65 | 94,79 | 93,95 | 94,28 | 0,39% | - |
| 07.07.2025 | 94,06 | 94,51 | 93,80 | 93,91 | 0,25% | - |
| 04.07.2025 | 94,05 | 94,54 | 93,58 | 93,68 | -0,72% | - |
| 03.07.2025 | 93,94 | 94,47 | 93,55 | 94,35 | 0,15% | - |
| 02.07.2025 | 94,88 | 95,36 | 94,07 | 94,21 | -0,80% | - |
| 01.07.2025 | 95,36 | 95,84 | 94,74 | 94,97 | -0,47% | - |
| 30.06.2025 | 96,12 | 96,23 | 95,04 | 95,42 | -0,52% | - |
| 27.06.2025 | 95,12 | 96,08 | 95,08 | 95,92 | 0,64% | - |
| 26.06.2025 | 94,97 | 95,31 | 94,36 | 95,31 | 1,00% | - |
| 25.06.2025 | 96,49 | 96,75 | 94,37 | 94,37 | -2,25% | - |
| 24.06.2025 | 96,07 | 96,69 | 95,36 | 96,54 | 1,54% | - |
| 23.06.2025 | 93,56 | 95,08 | 93,04 | 95,08 | 1,80% | - |
| 20.06.2025 | 93,50 | 94,29 | 93,40 | 93,40 | -0,17% | - |
| 19.06.2025 | 93,57 | 93,80 | 92,79 | 93,56 | -0,03% | - |
| 18.06.2025 | 93,84 | 94,27 | 93,43 | 93,58 | 0,10% | - |
| 17.06.2025 | 94,17 | 94,36 | 93,15 | 93,49 | -0,63% | - |
| 16.06.2025 | 93,67 | 94,65 | 93,35 | 94,09 | 0,88% | - |
| 13.06.2025 | 95,45 | 95,47 | 92,91 | 93,26 | -2,77% | - |
| 12.06.2025 | 95,19 | 95,93 | 94,12 | 95,92 | 0,31% | - |
| 11.06.2025 | 95,79 | 96,30 | 95,26 | 95,62 | -0,29% | 3,00 |
| 10.06.2025 | 97,15 | 97,35 | 95,54 | 95,90 | -1,07% | - |
| 09.06.2025 | 98,31 | 98,31 | 96,94 | 96,94 | -1,42% | - |
| 06.06.2025 | 98,20 | 98,60 | 97,68 | 98,34 | 0,31% | - |
| 05.06.2025 | 97,37 | 98,46 | 97,35 | 98,04 | 0,55% | - |
| 04.06.2025 | 96,52 | 97,80 | 96,40 | 97,51 | 0,88% | - |
| 03.06.2025 | 96,40 | 97,10 | 96,26 | 96,66 | -0,06% | - |
| 02.06.2025 | 95,80 | 96,72 | 95,65 | 96,72 | 0,41% | - |
| 30.05.2025 | 95,94 | 96,95 | 95,74 | 96,32 | 0,22% | - |