Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
91,645€
1,19%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 90,43 | 91,88 | 90,15 | 91,81 | 1,36% | - |
| 27.02.2025 | 90,27 | 91,10 | 90,24 | 90,57 | 0,13% | - |
| 26.02.2025 | 91,09 | 91,97 | 89,89 | 90,45 | -0,87% | - |
| 25.02.2025 | 90,60 | 91,43 | 90,34 | 91,25 | 0,83% | - |
| 24.02.2025 | 89,90 | 90,87 | 89,84 | 90,49 | 1,17% | - |
| 21.02.2025 | 89,14 | 89,89 | 89,11 | 89,44 | 0,26% | - |
| 20.02.2025 | 89,43 | 89,84 | 89,03 | 89,21 | -0,17% | 224,00 |
| 19.02.2025 | 89,74 | 90,41 | 89,24 | 89,37 | -0,32% | - |
| 18.02.2025 | 88,87 | 89,83 | 88,86 | 89,66 | 0,63% | - |
| 17.02.2025 | 88,86 | 89,13 | 88,66 | 89,09 | 0,19% | - |
| 14.02.2025 | 89,14 | 89,44 | 88,57 | 88,92 | -0,31% | - |
| 13.02.2025 | 90,58 | 90,67 | 88,72 | 89,20 | -1,15% | - |
| 12.02.2025 | 89,65 | 90,25 | 89,19 | 90,24 | 0,61% | - |
| 11.02.2025 | 89,20 | 89,74 | 89,16 | 89,69 | 0,53% | 4,00 |
| 10.02.2025 | 87,71 | 89,42 | 87,68 | 89,22 | 0,59% | - |
| 07.02.2025 | 88,19 | 88,96 | 88,16 | 88,70 | 0,46% | - |
| 06.02.2025 | 88,32 | 88,71 | 88,12 | 88,29 | -0,21% | - |
| 05.02.2025 | 86,92 | 88,50 | 86,70 | 88,47 | 1,67% | - |
| 04.02.2025 | 87,49 | 87,68 | 86,82 | 87,02 | -0,58% | - |
| 03.02.2025 | 86,02 | 87,69 | 83,84 | 87,52 | 0,70% | - |
| 31.01.2025 | 87,22 | 88,39 | 86,85 | 86,92 | -0,53% | - |
| 30.01.2025 | 87,23 | 87,65 | 86,62 | 87,38 | 0,26% | - |
| 29.01.2025 | 85,71 | 87,24 | 85,18 | 87,15 | 1,77% | - |
| 28.01.2025 | 84,14 | 85,91 | 84,14 | 85,64 | 1,18% | - |
| 27.01.2025 | 82,71 | 84,64 | 81,39 | 84,64 | 1,96% | - |
| 24.01.2025 | 84,46 | 84,59 | 82,62 | 83,01 | -1,42% | - |
| 23.01.2025 | 83,71 | 84,52 | 83,58 | 84,21 | 0,53% | - |
| 22.01.2025 | 84,71 | 85,25 | 83,72 | 83,76 | -1,14% | - |
| 21.01.2025 | 84,32 | 84,88 | 84,22 | 84,73 | 0,14% | - |
| 20.01.2025 | 84,72 | 84,95 | 84,19 | 84,61 | 0,12% | - |
| 17.01.2025 | 83,82 | 84,59 | 83,73 | 84,51 | 0,69% | - |
| 16.01.2025 | 83,09 | 83,98 | 82,63 | 83,93 | 0,96% | - |
| 15.01.2025 | 82,12 | 83,21 | 82,12 | 83,14 | 1,06% | - |
| 14.01.2025 | 82,08 | 82,47 | 81,85 | 82,26 | 0,42% | - |
| 13.01.2025 | 81,30 | 81,92 | 81,00 | 81,92 | 0,54% | 4,00 |
| 10.01.2025 | 81,40 | 82,11 | 81,30 | 81,48 | -0,02% | - |
| 09.01.2025 | 81,30 | 81,75 | 81,05 | 81,50 | 0,11% | - |
| 08.01.2025 | 81,64 | 81,77 | 80,73 | 81,41 | 0,02% | - |
| 07.01.2025 | 81,28 | 81,91 | 81,00 | 81,39 | 0,09% | - |
| 06.01.2025 | 83,31 | 83,36 | 81,15 | 81,32 | -1,25% | - |
| 03.01.2025 | 82,41 | 82,80 | 81,98 | 82,35 | 0,04% | - |
| 02.01.2025 | 80,59 | 82,64 | 80,55 | 82,32 | 1,29% | - |
| 30.12.2024 | 81,30 | 81,54 | 81,06 | 81,28 | 0,04% | - |
| 27.12.2024 | 82,21 | 82,21 | 80,79 | 81,25 | -0,39% | - |
| 23.12.2024 | 81,58 | 81,65 | 80,72 | 81,56 | 0,71% | - |
| 20.12.2024 | 81,11 | 81,63 | 80,60 | 80,99 | -0,62% | - |
| 19.12.2024 | 81,49 | 82,16 | 81,30 | 81,49 | -0,12% | - |
| 18.12.2024 | 83,39 | 83,42 | 81,16 | 81,59 | -2,15% | - |
| 17.12.2024 | 83,70 | 83,73 | 83,03 | 83,38 | -0,52% | - |
| 16.12.2024 | 83,77 | 84,06 | 83,54 | 83,82 | -0,12% | - |
| 13.12.2024 | 83,93 | 84,24 | 83,68 | 83,92 | -0,02% | - |
| 12.12.2024 | 84,67 | 84,67 | 83,33 | 83,94 | -0,36% | - |
| 11.12.2024 | 84,15 | 84,56 | 83,93 | 84,24 | 0,05% | 4,00 |
| 10.12.2024 | 84,69 | 84,78 | 83,98 | 84,20 | -0,63% | - |
| 09.12.2024 | 86,00 | 86,44 | 84,67 | 84,73 | -1,79% | - |
| 06.12.2024 | 85,70 | 86,40 | 85,70 | 86,27 | 0,15% | - |
| 05.12.2024 | 85,10 | 86,15 | 85,07 | 86,14 | 1,25% | - |
| 04.12.2024 | 85,55 | 85,62 | 84,99 | 85,08 | -0,56% | - |
| 03.12.2024 | 85,71 | 85,71 | 85,22 | 85,56 | -0,12% | - |
| 02.12.2024 | 84,99 | 85,81 | 84,71 | 85,66 | 0,68% | - |
| 29.11.2024 | 85,20 | 85,36 | 84,86 | 85,08 | -0,22% | - |
| 28.11.2024 | 84,83 | 85,27 | 84,77 | 85,27 | 0,60% | - |
| 27.11.2024 | 84,39 | 84,78 | 84,10 | 84,76 | 0,34% | - |
| 26.11.2024 | 84,46 | 84,67 | 84,17 | 84,48 | -0,12% | - |
| 25.11.2024 | 84,52 | 84,61 | 83,88 | 84,58 | 0,46% | 2,00 |
| 22.11.2024 | 82,88 | 84,28 | 82,85 | 84,20 | 1,62% | - |
| 21.11.2024 | 83,00 | 83,32 | 82,28 | 82,85 | -0,47% | - |
| 20.11.2024 | 83,09 | 83,42 | 82,81 | 83,24 | 0,12% | - |
| 19.11.2024 | 82,74 | 83,18 | 82,04 | 83,14 | 0,60% | - |
| 18.11.2024 | 82,77 | 82,83 | 82,05 | 82,65 | 0,05% | - |
| 15.11.2024 | 82,30 | 82,73 | 82,13 | 82,60 | 0,05% | 5,00 |
| 14.11.2024 | 81,08 | 82,92 | 80,98 | 82,56 | 1,69% | - |
| 13.11.2024 | 81,53 | 81,80 | 80,90 | 81,19 | -0,65% | - |
| 12.11.2024 | 83,15 | 83,17 | 81,39 | 81,72 | -1,81% | 16,00 |
| 11.11.2024 | 82,92 | 83,48 | 82,86 | 83,22 | 0,57% | - |
| 08.11.2024 | 82,25 | 82,84 | 81,98 | 82,75 | 0,60% | - |
| 07.11.2024 | 83,19 | 83,34 | 81,78 | 82,26 | -1,05% | - |
| 06.11.2024 | 84,15 | 85,81 | 82,75 | 83,13 | -0,17% | - |
| 05.11.2024 | 83,19 | 83,41 | 82,87 | 83,27 | 0,10% | - |
| 04.11.2024 | 83,40 | 83,53 | 82,96 | 83,19 | -0,02% | - |
| 01.11.2024 | 82,76 | 83,57 | 82,38 | 83,21 | 0,65% | - |
| 31.10.2024 | 83,79 | 83,79 | 82,07 | 82,68 | -1,40% | - |
| 30.10.2024 | 84,93 | 85,14 | 83,71 | 83,85 | -1,49% | - |
| 29.10.2024 | 85,16 | 85,60 | 84,80 | 85,12 | -0,23% | 12,00 |
| 28.10.2024 | 84,63 | 85,36 | 84,51 | 85,31 | 1,27% | - |
| 25.10.2024 | 84,54 | 84,90 | 84,22 | 84,24 | -0,45% | - |
| 24.10.2024 | 83,87 | 84,99 | 83,83 | 84,62 | 1,08% | - |
| 23.10.2024 | 84,08 | 84,16 | 83,45 | 83,72 | -0,41% | - |
| 22.10.2024 | 84,94 | 85,00 | 83,47 | 84,06 | -1,33% | - |
| 21.10.2024 | 86,36 | 86,37 | 84,90 | 85,20 | -0,75% | - |
| 18.10.2024 | 86,08 | 86,17 | 85,16 | 85,84 | -0,20% | 8,00 |
| 17.10.2024 | 86,00 | 86,40 | 85,99 | 86,01 | -0,21% | - |
| 16.10.2024 | 85,21 | 86,27 | 84,99 | 86,20 | 1,30% | - |
| 15.10.2024 | 84,77 | 85,61 | 84,69 | 85,09 | 0,38% | - |
| 14.10.2024 | 83,65 | 84,84 | 83,62 | 84,77 | 1,37% | - |
| 11.10.2024 | 83,88 | 83,91 | 83,47 | 83,63 | -0,33% | 3,00 |
| 10.10.2024 | 83,69 | 84,27 | 83,42 | 83,91 | 0,29% | - |
| 09.10.2024 | 82,95 | 83,79 | 82,93 | 83,66 | 0,69% | - |
| 08.10.2024 | 82,33 | 83,20 | 81,68 | 83,09 | 0,86% | - |
| 07.10.2024 | 82,77 | 82,82 | 82,11 | 82,38 | -0,41% | - |