Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
93,135€
0,02%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 93,44 | 94,03 | 93,15 | 93,24 | 0,13% | - |
| 11.11.2026 | 92,77 | 93,13 | 92,22 | 93,12 | 0,75% | 5,00 |
| 10.11.2026 | 92,98 | 93,11 | 92,12 | 92,43 | -0,26% | - |
| 09.11.2026 | 92,35 | 92,77 | 91,81 | 92,67 | 0,59% | - |
| 06.11.2026 | 93,29 | 93,43 | 91,23 | 92,13 | -2,58% | - |
| 05.11.2026 | 94,50 | 94,95 | 93,84 | 94,57 | 0,11% | - |
| 04.11.2026 | 90,95 | 94,69 | 90,91 | 94,47 | 3,63% | - |
| 03.11.2026 | 90,57 | 91,56 | 90,53 | 91,16 | 0,20% | - |
| 02.11.2026 | 91,57 | 91,62 | 90,45 | 90,98 | -0,49% | - |
| 30.10.2026 | 89,17 | 91,62 | 88,70 | 91,43 | 2,44% | - |
| 29.10.2026 | 87,85 | 89,50 | 87,76 | 89,25 | 1,69% | - |
| 28.10.2026 | 88,40 | 88,71 | 87,56 | 87,77 | -0,81% | - |
| 27.10.2026 | 88,25 | 88,70 | 87,90 | 88,48 | 0,20% | - |
| 26.10.2026 | 89,46 | 89,50 | 88,10 | 88,30 | -1,20% | - |
| 23.10.2026 | 90,38 | 90,43 | 88,77 | 89,37 | -1,17% | - |
| 22.10.2026 | 87,05 | 90,60 | 86,80 | 90,43 | 3,72% | - |
| 21.10.2026 | 88,02 | 88,15 | 86,76 | 87,18 | -0,84% | - |
| 20.10.2026 | 87,19 | 88,32 | 87,13 | 87,92 | 0,70% | - |
| 19.10.2026 | 88,54 | 88,61 | 87,09 | 87,31 | -0,73% | - |
| 16.10.2026 | 88,06 | 88,79 | 87,84 | 87,96 | 0,15% | - |
| 15.10.2026 | 85,65 | 87,91 | 85,05 | 87,82 | 2,58% | - |
| 14.10.2026 | 86,03 | 86,26 | 85,37 | 85,61 | -0,28% | - |
| 13.10.2026 | 84,99 | 86,15 | 84,91 | 85,85 | 0,89% | 5,00 |
| 12.10.2026 | 85,30 | 85,38 | 84,69 | 85,09 | -0,23% | - |
| 09.10.2026 | 87,83 | 87,83 | 84,87 | 85,29 | -2,68% | - |
| 08.10.2026 | 87,24 | 87,93 | 86,83 | 87,64 | 0,40% | - |
| 07.10.2026 | 85,24 | 87,46 | 85,11 | 87,29 | 2,40% | - |
| 06.10.2026 | 86,09 | 86,55 | 85,11 | 85,24 | -1,02% | - |
| 05.10.2026 | 85,06 | 86,14 | 84,87 | 86,12 | 1,22% | - |
| 02.10.2026 | 84,73 | 85,66 | 84,62 | 85,08 | 0,60% | - |
| 01.10.2026 | 84,49 | 85,03 | 83,53 | 84,57 | 0,18% | - |
| 30.09.2026 | 85,87 | 85,88 | 84,40 | 84,42 | -1,30% | - |
| 29.09.2026 | 86,32 | 86,37 | 85,28 | 85,53 | -1,17% | - |
| 28.09.2026 | 87,33 | 87,78 | 86,38 | 86,55 | -1,12% | - |
| 25.09.2026 | 87,37 | 87,68 | 86,89 | 87,53 | 0,30% | - |
| 24.09.2026 | 87,05 | 87,82 | 86,84 | 87,26 | 0,14% | - |
| 23.09.2026 | 87,90 | 87,94 | 86,03 | 87,14 | -0,64% | - |
| 22.09.2026 | 89,00 | 89,22 | 87,46 | 87,70 | -1,69% | - |
| 21.09.2026 | 88,49 | 89,28 | 88,08 | 89,21 | 1,04% | - |
| 18.09.2026 | 91,41 | 91,41 | 88,23 | 88,29 | -3,32% | - |
| 17.09.2026 | 92,58 | 92,81 | 91,30 | 91,32 | -0,69% | - |
| 16.09.2026 | 92,37 | 92,70 | 91,86 | 91,96 | -0,32% | - |
| 15.09.2026 | 92,40 | 92,40 | 91,47 | 92,25 | -0,31% | - |
| 14.09.2026 | 90,38 | 92,56 | 90,07 | 92,54 | 2,40% | - |
| 11.09.2026 | 89,12 | 90,53 | 89,11 | 90,38 | 1,43% | 5,00 |
| 10.09.2026 | 88,82 | 89,64 | 88,77 | 89,11 | 0,33% | - |
| 09.09.2026 | 90,15 | 90,36 | 88,80 | 88,82 | -1,13% | - |
| 08.09.2026 | 90,15 | 90,69 | 89,69 | 89,83 | -0,23% | - |
| 07.09.2026 | 90,47 | 90,54 | 89,85 | 90,04 | -0,55% | - |
| 04.09.2026 | 91,50 | 91,59 | 90,42 | 90,54 | -1,11% | - |
| 03.09.2026 | 91,26 | 92,30 | 90,81 | 91,56 | 0,72% | - |
| 02.09.2026 | 89,79 | 90,92 | 89,06 | 90,91 | 1,28% | - |
| 01.09.2026 | 90,41 | 90,43 | 89,19 | 89,76 | -0,59% | - |
| 31.08.2026 | 90,60 | 90,85 | 90,21 | 90,29 | -0,29% | - |
| 28.08.2026 | 89,54 | 90,75 | 89,22 | 90,55 | 1,14% | - |
| 27.08.2026 | 91,24 | 91,42 | 88,84 | 89,53 | -1,82% | - |
| 26.08.2026 | 91,76 | 91,81 | 91,00 | 91,19 | -0,54% | - |
| 25.08.2026 | 90,25 | 91,75 | 90,25 | 91,69 | 0,84% | - |
| 24.08.2026 | 90,50 | 91,02 | 90,37 | 90,92 | 0,46% | - |
| 21.08.2026 | 90,25 | 90,82 | 90,12 | 90,51 | 0,20% | - |
| 20.08.2026 | 90,85 | 90,91 | 90,27 | 90,33 | -0,68% | - |
| 19.08.2026 | 90,15 | 91,17 | 89,71 | 90,95 | 0,58% | - |
| 18.08.2026 | 89,17 | 90,54 | 88,98 | 90,43 | 1,36% | - |
| 17.08.2026 | 90,58 | 90,74 | 89,19 | 89,21 | -1,56% | - |
| 14.08.2026 | 88,83 | 90,92 | 88,83 | 90,63 | 1,10% | - |
| 13.08.2026 | 88,83 | 89,64 | 88,83 | 89,64 | 0,95% | - |
| 12.08.2026 | 89,26 | 89,34 | 88,66 | 88,79 | -0,44% | - |
| 11.08.2026 | 90,01 | 90,01 | 88,97 | 89,19 | 0,24% | 5,00 |
| 10.08.2026 | 89,98 | 89,98 | 88,57 | 88,97 | -1,22% | - |
| 07.08.2026 | 89,72 | 90,19 | 89,14 | 90,07 | 0,51% | - |
| 06.08.2026 | 87,15 | 90,22 | 87,11 | 89,62 | 2,58% | - |
| 05.08.2026 | 88,17 | 88,34 | 87,28 | 87,37 | -0,99% | - |
| 04.08.2026 | 88,49 | 88,83 | 87,57 | 88,24 | -0,32% | - |
| 03.08.2026 | 88,11 | 89,63 | 87,87 | 88,52 | 0,79% | - |
| 31.07.2026 | 89,84 | 90,04 | 87,51 | 87,83 | -2,13% | - |
| 30.07.2026 | 91,09 | 91,42 | 89,55 | 89,75 | -1,25% | - |
| 29.07.2026 | 91,08 | 91,69 | 90,13 | 90,89 | -0,15% | - |
| 28.07.2026 | 86,88 | 91,19 | 86,88 | 91,03 | 2,37% | - |
| 27.07.2026 | 87,68 | 89,17 | 87,21 | 88,92 | 2,34% | - |
| 24.07.2026 | 86,33 | 87,09 | 85,73 | 86,89 | 0,69% | - |
| 23.07.2026 | 88,01 | 88,01 | 86,21 | 86,30 | -1,53% | - |
| 22.07.2026 | 88,01 | 88,45 | 87,04 | 87,64 | 0,17% | - |
| 21.07.2026 | 88,00 | 88,42 | 87,10 | 87,49 | -0,62% | - |
| 20.07.2026 | 88,16 | 88,33 | 87,47 | 88,04 | -0,14% | - |
| 17.07.2026 | 88,02 | 88,74 | 86,81 | 88,16 | 0,83% | - |
| 16.07.2026 | 88,03 | 88,14 | 87,13 | 87,43 | -0,60% | - |
| 15.07.2026 | 88,09 | 88,22 | 87,25 | 87,96 | -0,17% | - |
| 14.07.2026 | 88,22 | 88,34 | 87,59 | 88,11 | -0,12% | - |
| 13.07.2026 | 86,87 | 88,48 | 85,91 | 88,21 | 1,57% | 4,00 |
| 10.07.2026 | 85,28 | 87,20 | 85,28 | 86,85 | 2,02% | - |
| 09.07.2026 | 85,85 | 86,01 | 84,34 | 85,13 | -0,87% | - |
| 08.07.2026 | 86,07 | 86,22 | 85,37 | 85,87 | -0,54% | - |
| 07.07.2026 | 85,44 | 86,72 | 84,79 | 86,34 | 1,17% | - |
| 06.07.2026 | 85,71 | 86,07 | 85,12 | 85,34 | -0,45% | - |
| 03.07.2026 | 85,64 | 86,02 | 85,16 | 85,72 | 0,20% | - |
| 02.07.2026 | 83,91 | 85,62 | 83,91 | 85,55 | 1,83% | - |
| 01.07.2026 | 83,82 | 84,22 | 83,00 | 84,01 | 0,20% | - |
| 30.06.2026 | 85,67 | 85,91 | 83,50 | 83,84 | -2,18% | - |
| 29.06.2026 | 87,02 | 87,48 | 85,02 | 85,71 | -1,48% | - |
| 26.06.2026 | 87,17 | 87,17 | 85,60 | 86,99 | 0,82% | - |