Xtrackers MSCI Europe Communication Services Screened UCITS ETF 1C (XSKR)

XSKR
🏛️ Deutschland →
91.18
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 60.07 60.07 59.64 59.64 0.0M
2022-12-29 59.58 60.35 59.58 60.35 0.0M
2022-12-28 59.81 59.96 59.70 59.70 0.0M
2022-12-27 59.91 59.91 59.71 59.71 0.0M
2022-12-23 59.73 59.73 59.55 59.72 0.0M
2022-12-22 60.10 60.10 59.65 59.69 0.0M
2022-12-21 59.45 59.99 59.45 59.99 0.0M
2022-12-20 59.26 59.38 59.12 59.12 0.0M
2022-12-19 59.55 59.67 59.46 59.46 0.0M
2022-12-16 60.13 60.13 59.32 59.32 0.0M
2022-12-15 61.35 61.35 60.36 60.36 0.0M
2022-12-14 61.25 61.48 61.19 61.48 0.0M
2022-12-13 61.22 61.47 61.22 61.43 0.0M
2022-12-12 61.41 61.41 61.12 61.22 0.0M
2022-12-09 60.90 61.53 60.90 61.53 0.0M
2022-12-08 61.49 61.49 60.69 60.99 0.0M
2022-12-07 61.93 62.05 61.41 61.50 0.0M
2022-12-06 62.30 62.30 62.06 62.06 0.0M
2022-12-05 62.67 62.67 62.29 62.29 0.0M
2022-12-02 62.65 63.11 62.65 62.77 0.0M
2022-12-01 62.93 63.05 62.79 62.94 0.0M
2022-11-30 62.48 62.48 62.09 62.12 0.0M
2022-11-29 62.72 62.72 62.11 62.11 0.0M
2022-11-28 63.11 63.11 62.71 62.72 0.0M
2022-11-25 63.31 63.33 63.24 63.24 0.0M
2022-11-24 62.52 63.35 62.22 63.18 0.0M
2022-11-23 62.22 62.42 62.04 62.42 0.0M
2022-11-22 62.03 62.44 62.03 62.33 0.0M
2022-11-21 61.80 62.24 61.80 62.24 0.0M
2022-11-18 61.34 61.74 61.34 61.74 0.0M
2022-11-17 61.65 61.65 60.85 61.11 0.0M
2022-11-16 61.94 61.94 61.32 61.48 0.0M
2022-11-15 62.33 62.33 62.15 62.15 0.0M
2022-11-14 62.73 63.20 62.73 62.79 0.0M
2022-11-11 62.85 62.89 62.28 62.44 0.0M
2022-11-10 61.41 62.93 61.41 62.93 0.0M
2022-11-09 61.89 61.89 61.81 61.81 0.0M
2022-11-08 61.37 62.03 61.37 62.03 0.0M
2022-11-07 61.01 61.53 61.01 61.48 0.0M
2022-11-04 60.54 61.51 60.54 61.30 0.0M
2022-11-03 60.94 60.94 60.58 60.69 0.0M
2022-11-02 61.36 61.41 61.36 61.41 0.0M
2022-11-01 61.46 61.46 61.33 61.33 0.0M
2022-10-31 60.50 60.95 60.50 60.95 0.0M
2022-10-28 59.49 60.40 59.49 60.40 0.0M
2022-10-27 59.39 59.76 59.39 59.76 0.0M
2022-10-26 59.30 59.45 59.29 59.45 0.0M
2022-10-25 58.90 59.22 58.60 59.22 0.0M
2022-10-24 58.36 58.36 58.18 58.28 0.0M
2022-10-21 58.05 58.05 57.47 57.65 0.0M
2022-10-20 58.82 58.82 58.22 58.55 0.0M
2022-10-19 59.29 59.29 59.09 59.09 0.0M
2022-10-18 59.35 59.50 59.07 59.07 0.0M
2022-10-17 58.75 58.96 58.74 58.96 0.0M
2022-10-14 58.50 58.50 58.02 58.02 0.0M
2022-10-13 57.01 57.73 56.99 57.73 0.0M
2022-10-12 57.49 57.63 57.37 57.37 0.0M
2022-10-11 57.83 57.96 57.78 57.96 0.0M
2022-10-10 57.81 58.38 57.81 58.25 0.0M
2022-10-07 58.44 58.63 57.78 57.82 0.0M
2022-10-06 59.16 59.16 58.45 58.52 0.0M
2022-10-05 60.15 60.15 59.19 59.19 0.0M
2022-10-04 59.72 60.52 59.72 60.47 0.0M
2022-10-03 57.84 59.21 57.78 59.21 0.0M
2022-09-30 57.92 58.00 57.85 58.00 0.0M
2022-09-29 58.54 58.54 57.55 57.55 0.0M
2022-09-28 58.87 58.87 58.39 58.85 0.0M
2022-09-27 59.60 59.63 59.03 59.03 0.0M
2022-09-26 59.64 59.64 59.18 59.19 0.0M
2022-09-23 61.14 61.14 60.00 60.00 0.0M
2022-09-22 60.99 61.34 60.99 61.14 0.0M
2022-09-21 61.38 61.64 61.38 61.64 0.0M
2022-09-20 62.74 62.74 61.38 61.38 0.0M
2022-09-19 62.40 62.55 62.22 62.55 0.0M
2022-09-16 63.47 63.47 62.70 62.70 0.0M
2022-09-15 64.39 64.52 63.79 63.79 0.0M
2022-09-14 64.28 64.28 63.85 63.85 0.0M
2022-09-13 65.36 65.70 64.52 64.52 0.0M
2022-09-12 64.66 65.29 64.66 65.29 0.0M
2022-09-09 63.74 64.60 63.74 64.60 0.0M
2022-09-08 64.16 64.16 63.54 63.57 0.0M
2022-09-07 64.40 64.40 64.05 64.09 0.0M
2022-09-06 64.72 64.81 64.67 64.67 0.0M
2022-09-05 64.48 64.52 64.16 64.52 0.0M
2022-09-02 64.48 65.14 64.27 65.10 0.0M
2022-09-01 65.07 65.07 64.48 64.54 0.0M
2022-08-31 65.91 65.91 65.23 65.23 0.0M
2022-08-30 65.80 66.23 65.65 65.65 0.0M
2022-08-29 65.11 65.56 65.11 65.56 0.0M
2022-08-26 66.84 66.84 65.79 65.79 0.0M
2022-08-25 66.71 66.77 66.58 66.77 0.0M
2022-08-24 66.51 66.72 66.44 66.56 0.0M
2022-08-23 67.53 67.53 66.88 66.88 0.0M
2022-08-22 67.91 67.91 67.58 67.58 0.0M
2022-08-19 67.84 68.00 67.84 67.96 0.0M
2022-08-18 67.79 68.05 67.79 68.05 0.0M
2022-08-17 69.01 69.01 67.98 67.98 0.0M
2022-08-16 68.42 68.76 68.42 68.76 0.0M
2022-08-15 68.38 68.38 67.91 68.03 0.0M
2022-08-12 68.24 68.24 67.90 67.90 0.0M
2022-08-11 68.08 68.31 67.90 68.02 0.0M
2022-08-10 68.01 68.12 67.74 67.74 0.0M
2022-08-09 67.88 67.94 67.82 67.94 0.0M
2022-08-08 68.35 68.35 67.94 67.94 0.0M
2022-08-05 67.91 68.15 67.89 67.89 0.0M
2022-08-04 68.03 68.34 67.86 67.92 0.0M
2022-08-03 68.21 68.21 68.05 68.18 0.0M
2022-08-02 68.14 68.60 68.14 68.40 0.0M
2022-08-01 68.65 68.65 68.15 68.15 0.0M
2022-07-29 67.76 68.31 67.74 68.13 0.0M
2022-07-28 68.05 68.05 67.24 67.45 0.0M
2022-07-27 67.61 68.00 67.49 68.00 0.0M
2022-07-26 68.10 68.10 67.58 67.58 0.0M
2022-07-25 67.80 68.38 67.80 68.38 0.0M
2022-07-22 68.05 68.28 67.86 67.86 0.0M
2022-07-21 68.51 68.51 68.34 68.34 0.0M
2022-07-20 68.93 69.03 68.46 68.52 0.0M
2022-07-19 68.35 68.99 68.35 68.99 0.0M
2022-07-18 68.33 68.56 68.33 68.56 0.0M
2022-07-15 68.51 68.73 68.25 68.25 0.0M
2022-07-14 69.00 69.00 68.19 68.19 0.0M
2022-07-13 69.16 69.16 68.88 69.14 0.0M
2022-07-12 68.70 69.61 68.70 69.61 0.0M
2022-07-11 68.96 68.96 68.85 68.90 0.0M
2022-07-08 68.47 68.96 68.47 68.96 0.0M
2022-07-07 68.29 68.64 68.24 68.64 0.0M
2022-07-06 68.33 68.33 68.04 68.04 0.0M
2022-07-05 68.44 68.44 67.51 67.51 0.0M
2022-07-04 68.42 68.64 68.20 68.20 0.0M
2022-07-01 67.33 68.00 67.33 68.00 0.0M
2022-06-30 67.86 67.86 67.42 67.64 0.0M
2022-06-29 68.09 68.09 67.42 68.08 0.0M
2022-06-28 68.54 68.81 68.54 68.55 0.0M
2022-06-27 68.03 68.14 68.03 68.14 0.0M
2022-06-24 67.01 68.18 67.01 68.18 0.0M
2022-06-23 66.87 67.38 66.87 66.87 0.0M
2022-06-22 66.70 67.25 66.70 67.25 0.0M
2022-06-21 67.61 67.61 67.12 67.12 0.0M
2022-06-20 66.79 67.38 66.79 67.38 0.0M
2022-06-17 65.79 66.37 65.79 66.37 0.0M
2022-06-16 66.36 66.36 65.60 65.60 0.0M
2022-06-15 66.29 66.62 65.92 66.40 0.0M
2022-06-14 66.91 66.91 65.80 65.80 0.0M
2022-06-13 67.21 67.21 66.63 66.63 0.0M
2022-06-10 68.55 68.55 67.61 67.71 0.0M
2022-06-09 69.05 69.21 69.00 69.00 0.0M
2022-06-08 70.07 70.07 69.20 69.20 0.0M
2022-06-07 70.05 70.20 69.73 70.06 0.0M
2022-06-06 70.29 70.72 70.29 70.72 0.0M
2022-06-03 70.70 70.70 70.28 70.28 0.0M
2022-06-02 70.85 70.85 70.31 70.52 0.0M
2022-06-01 71.02 71.02 70.40 70.40 0.0M
2022-05-31 70.43 70.74 70.43 70.69 0.0M
2022-05-30 70.70 70.72 70.51 70.72 0.0M
2022-05-27 70.64 70.75 70.51 70.75 0.0M
2022-05-26 69.93 70.59 69.93 70.49 0.0M
2022-05-25 69.71 70.09 69.71 70.09 0.0M
2022-05-24 68.95 69.74 68.95 69.40 0.0M
2022-05-23 69.21 69.85 69.21 69.85 0.0M
2022-05-20 68.27 68.90 68.27 68.90 0.0M
2022-05-19 67.86 67.92 67.63 67.92 0.0M
2022-05-18 68.99 68.99 68.46 68.46 0.0M
2022-05-17 68.70 69.26 68.70 69.26 0.0M
2022-05-16 69.01 69.01 68.53 68.57 0.0M
2022-05-13 67.98 68.68 67.98 68.68 0.0M
2022-05-12 66.78 67.90 66.78 67.90 0.0M
2022-05-11 67.28 67.51 66.76 67.51 0.0M
2022-05-10 67.04 67.27 67.04 67.04 0.0M
2022-05-09 67.97 67.97 66.81 66.81 0.0M
2022-05-06 69.29 69.29 68.10 68.11 0.0M
2022-05-05 70.78 70.78 69.65 69.65 0.0M
2022-05-04 70.01 70.32 69.69 70.01 0.0M
2022-05-03 69.04 69.90 69.04 69.90 0.0M
2022-05-02 69.58 69.58 68.68 68.68 0.0M
2022-04-29 70.14 70.14 69.85 69.85 0.0M
2022-04-28 70.04 70.23 69.99 69.99 0.0M