Xtrackers MSCI Europe Communication Services ESG Screened UCITS ETF
[WKN: DBX1ST | ISIN: LU0292104030]
Aktienkurse
85,105€
-0,89%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 85,85 | 86,01 | 84,34 | 85,06 | -0,95% | - |
| 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% | - |
| 25.06.2026 | 87,17 | 87,49 | 85,71 | 86,28 | -0,51% | - |
| 24.06.2026 | 87,17 | 87,52 | 86,65 | 86,73 | -0,48% | - |
| 23.06.2026 | 86,48 | 87,56 | 85,81 | 87,15 | 0,73% | - |
| 22.06.2026 | 87,39 | 87,94 | 85,82 | 86,52 | -1,07% | - |
| 19.06.2026 | 87,46 | 87,85 | 87,10 | 87,45 | -0,50% | - |
| 18.06.2026 | 87,46 | 88,00 | 87,43 | 87,89 | 0,22% | - |
| 17.06.2026 | 89,64 | 89,64 | 87,07 | 87,70 | -1,31% | - |
| 16.06.2026 | 89,64 | 89,97 | 88,77 | 88,87 | -0,90% | - |
| 15.06.2026 | 90,71 | 92,03 | 89,58 | 89,68 | -1,11% | - |
| 12.06.2026 | 89,47 | 90,88 | 89,47 | 90,69 | 0,35% | - |
| 11.06.2026 | 89,47 | 90,70 | 89,47 | 90,37 | 0,18% | 4,00 |
| 10.06.2026 | 89,47 | 90,73 | 88,89 | 90,21 | 1,05% | - |
| 09.06.2026 | 89,38 | 90,01 | 88,58 | 89,27 | -0,21% | - |
| 08.06.2026 | 88,79 | 89,76 | 88,79 | 89,46 | 0,99% | - |
| 05.06.2026 | 90,61 | 90,61 | 88,40 | 88,58 | -0,97% | - |
| 04.06.2026 | 90,62 | 90,62 | 88,76 | 89,45 | 0,31% | - |
| 03.06.2026 | 90,61 | 90,74 | 88,94 | 89,17 | -1,53% | - |
| 02.06.2026 | 91,33 | 91,51 | 90,06 | 90,56 | -0,95% | - |
| 01.06.2026 | 90,62 | 91,44 | 90,10 | 91,43 | 0,46% | - |
| 29.05.2026 | 91,51 | 92,22 | 90,84 | 91,01 | -0,86% | - |
| 28.05.2026 | 91,72 | 92,02 | 90,76 | 91,80 | -0,03% | - |
| 27.05.2026 | 92,48 | 92,78 | 91,58 | 91,83 | -0,98% | - |
| 26.05.2026 | 93,36 | 93,36 | 91,72 | 92,73 | -0,68% | - |
| 25.05.2026 | 92,48 | 93,77 | 92,18 | 93,37 | 1,03% | - |
| 22.05.2026 | 91,25 | 93,50 | 90,96 | 92,42 | 1,29% | - |
| 21.05.2026 | 88,81 | 92,16 | 87,37 | 91,24 | 2,99% | - |
| 20.05.2026 | 88,73 | 88,96 | 88,26 | 88,60 | -0,30% | - |
| 19.05.2026 | 88,31 | 89,95 | 88,17 | 88,87 | 0,43% | 4,00 |
| 18.05.2026 | 86,36 | 88,69 | 86,27 | 88,49 | 1,57% | 2,00 |
| 15.05.2026 | 87,53 | 87,77 | 86,76 | 87,12 | -0,89% | - |
| 14.05.2026 | 87,31 | 88,54 | 87,12 | 87,90 | 0,71% | - |
| 13.05.2026 | 87,76 | 88,09 | 86,88 | 87,28 | -0,52% | - |
| 12.05.2026 | 86,60 | 87,86 | 86,01 | 87,73 | 1,01% | 5,00 |
| 11.05.2026 | 86,55 | 87,34 | 86,24 | 86,86 | 0,35% | - |
| 08.05.2026 | 86,72 | 87,28 | 86,49 | 86,55 | -0,01% | - |
| 07.05.2026 | 87,21 | 87,54 | 86,50 | 86,56 | -0,63% | - |
| 06.05.2026 | 86,61 | 87,13 | 86,36 | 87,11 | 0,85% | - |
| 05.05.2026 | 87,35 | 88,40 | 86,23 | 86,38 | -0,95% | - |
| 04.05.2026 | 88,29 | 88,32 | 86,76 | 87,21 | -0,75% | - |
| 30.04.2026 | 86,86 | 88,12 | 86,58 | 87,86 | 0,86% | - |
| 29.04.2026 | 86,95 | 87,56 | 86,32 | 87,12 | 0,27% | - |
| 28.04.2026 | 90,74 | 91,29 | 86,03 | 86,88 | -4,15% | - |
| 27.04.2026 | 92,54 | 92,56 | 90,28 | 90,64 | -2,00% | - |
| 24.04.2026 | 92,03 | 92,92 | 91,86 | 92,49 | 0,35% | - |
| 23.04.2026 | 92,27 | 92,99 | 91,12 | 92,17 | -0,45% | - |
| 22.04.2026 | 93,49 | 93,56 | 92,02 | 92,58 | 0,10% | - |
| 21.04.2026 | 94,02 | 94,26 | 92,39 | 92,49 | -1,48% | - |
| 20.04.2026 | 93,49 | 94,01 | 92,82 | 93,88 | 0,50% | - |
| 17.04.2026 | 93,49 | 93,92 | 92,69 | 93,42 | -0,34% | - |
| 16.04.2026 | 93,49 | 94,39 | 92,92 | 93,73 | 0,53% | - |
| 15.04.2026 | 92,26 | 93,66 | 91,95 | 93,24 | 1,35% | - |
| 14.04.2026 | 91,76 | 92,42 | 91,47 | 92,00 | 0,52% | - |
| 13.04.2026 | 89,49 | 91,56 | 89,19 | 91,52 | 1,71% | 4,00 |
| 10.04.2026 | 91,43 | 91,97 | 89,95 | 89,98 | -1,11% | - |
| 09.04.2026 | 90,82 | 91,62 | 90,48 | 90,99 | -0,95% | - |
| 08.04.2026 | 92,91 | 94,32 | 91,18 | 91,86 | 1,82% | - |
| 07.04.2026 | 90,65 | 91,83 | 89,93 | 90,22 | -0,14% | - |
| 02.04.2026 | 87,72 | 90,76 | 87,18 | 90,35 | 0,95% | - |
| 01.04.2026 | 90,10 | 91,22 | 88,55 | 89,50 | 0,03% | - |
| 31.03.2026 | 88,73 | 90,01 | 88,73 | 89,48 | 0,80% | - |
| 30.03.2026 | 88,12 | 89,58 | 87,86 | 88,77 | 0,61% | - |
| 27.03.2026 | 89,75 | 90,67 | 87,86 | 88,23 | -1,67% | - |
| 26.03.2026 | 88,41 | 90,30 | 88,41 | 89,73 | 0,55% | - |
| 25.03.2026 | 90,24 | 90,82 | 88,95 | 89,24 | -1,59% | - |
| 24.03.2026 | 88,84 | 90,69 | 88,82 | 90,68 | 0,89% | - |
| 23.03.2026 | 88,52 | 90,31 | 86,64 | 89,88 | 0,45% | - |
| 20.03.2026 | 90,60 | 91,13 | 89,24 | 89,48 | -1,24% | - |
| 19.03.2026 | 93,04 | 94,04 | 90,20 | 90,60 | -2,89% | - |
| 18.03.2026 | 95,67 | 96,33 | 93,26 | 93,30 | -2,79% | - |
| 17.03.2026 | 95,24 | 96,71 | 94,66 | 95,98 | 0,71% | - |
| 16.03.2026 | 95,61 | 95,79 | 94,85 | 95,30 | 0,14% | - |
| 13.03.2026 | 93,81 | 95,17 | 92,93 | 95,17 | 1,15% | - |
| 12.03.2026 | 94,27 | 94,78 | 93,42 | 94,09 | -0,45% | - |
| 11.03.2026 | 94,76 | 95,66 | 94,19 | 94,52 | -0,32% | 4,00 |
| 10.03.2026 | 96,33 | 97,26 | 94,71 | 94,82 | -1,90% | - |
| 09.03.2026 | 97,92 | 97,92 | 95,14 | 96,66 | -1,23% | - |
| 06.03.2026 | 96,73 | 98,03 | 95,82 | 97,86 | 1,83% | - |
| 05.03.2026 | 95,44 | 96,99 | 94,66 | 96,10 | 0,51% | - |
| 04.03.2026 | 93,50 | 96,43 | 93,46 | 95,61 | 1,99% | - |
| 03.03.2026 | 94,15 | 94,15 | 91,94 | 93,74 | -0,34% | - |
| 02.03.2026 | 95,08 | 95,08 | 92,65 | 94,06 | -0,78% | - |
| 27.02.2026 | 92,38 | 95,18 | 92,13 | 94,80 | 2,71% | - |
| 26.02.2026 | 92,41 | 93,02 | 91,83 | 92,30 | 0,08% | - |
| 25.02.2026 | 92,25 | 92,54 | 91,87 | 92,22 | 0,01% | - |
| 24.02.2026 | 92,12 | 93,13 | 91,81 | 92,21 | 0,22% | - |
| 23.02.2026 | 91,98 | 92,48 | 91,43 | 92,01 | 0,07% | - |
| 20.02.2026 | 91,60 | 92,00 | 91,15 | 91,95 | 0,64% | - |
| 19.02.2026 | 90,95 | 92,00 | 90,88 | 91,36 | 0,44% | - |
| 18.02.2026 | 91,58 | 92,49 | 90,65 | 90,96 | -0,74% | - |
| 17.02.2026 | 90,79 | 91,93 | 90,44 | 91,64 | 0,90% | - |