Xtrackers MSCI Europe Financials Screened UCITS ETF 1C

XS7R
🏛️ Deutschland →
70.98
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
2025-09-26 70.48 71.16 70.44 70.98 0.0M
2025-09-25 70.27 70.35 69.88 70.13 0.0M
2025-09-24 70.30 70.74 70.30 70.65 0.0M
2025-09-23 70.72 71.14 70.66 70.66 0.0M
2025-09-22 70.59 70.59 70.15 70.38 0.0M
2025-09-19 70.54 70.81 70.42 70.67 0.0M
2025-09-18 70.58 70.68 70.30 70.54 0.0M
2025-09-17 70.02 70.47 70.02 70.18 0.0M
2025-09-16 71.30 71.30 70.22 70.22 0.0M
2025-09-15 71.43 71.70 71.26 71.70 0.0M
2025-09-12 71.15 71.15 70.72 70.72 0.0M
2025-09-11 70.74 70.90 70.59 70.83 0.0M
2025-09-10 70.58 70.72 70.42 70.70 0.0M
2025-09-09 70.18 70.25 69.89 70.23 0.0M
2025-09-08 69.83 70.19 69.77 70.19 0.0M
2025-09-05 70.36 70.42 69.39 69.39 0.0M
2025-09-04 69.57 70.13 69.48 69.84 0.0M
2025-09-03 69.23 69.57 68.87 69.57 0.0M
2025-09-02 70.42 70.42 68.87 68.87 0.0M
2025-09-01 70.39 70.39 70.07 70.18 0.0M
2025-08-29 70.43 70.43 69.78 70.19 0.0M
2025-08-28 71.27 71.28 70.60 70.97 0.0M
2025-08-27 71.44 71.55 70.87 70.90 0.0M
2025-08-26 71.47 71.48 70.89 71.48 0.0M
2025-08-25 72.43 72.57 72.07 72.07 0.0M
2025-08-22 72.10 72.70 72.10 72.67 0.0M
2025-08-21 72.14 72.20 71.77 71.94 0.0M
2025-08-20 71.73 72.11 71.58 71.98 0.0M
2025-08-19 71.64 71.87 71.58 71.65 0.0M
2025-08-18 71.25 71.37 71.01 71.18 0.0M
2025-08-15 72.32 72.32 71.55 71.55 0.0M
2025-08-14 71.24 71.98 71.24 71.98 0.0M
2025-08-13 71.13 71.52 71.13 71.52 0.0M
2025-08-12 71.27 71.34 71.03 71.03 0.0M
2025-08-11 71.16 71.16 70.73 71.03 0.0M
2025-08-08 70.20 70.93 70.20 70.93 0.0M
2025-08-07 69.93 70.44 69.93 70.12 0.0M
2025-08-06 69.37 69.51 69.35 69.37 0.0M
2025-08-05 69.13 69.45 68.66 68.66 0.0M
2025-08-04 68.01 69.04 68.01 69.04 0.0M
2025-08-01 68.42 68.42 66.99 67.56 0.0M
2025-07-31 69.83 69.89 69.13 69.13 0.0M
2025-07-30 69.26 69.90 69.26 69.69 0.0M
2025-07-29 69.52 70.22 69.52 69.69 0.0M
2025-07-28 69.86 69.99 69.16 69.44 0.0M
2025-07-25 69.21 69.49 69.06 69.49 0.0M
2025-07-24 69.64 69.81 69.49 69.75 0.0M
2025-07-23 68.86 69.12 68.72 69.00 0.0M
2025-07-22 68.51 68.51 68.00 68.03 0.0M
2025-07-21 68.40 68.66 68.19 68.51 0.0M
2025-07-18 68.44 68.52 68.26 68.44 0.0M
2025-07-17 68.15 68.16 67.91 68.16 0.0M
2025-07-16 67.79 68.01 67.32 67.32 0.0M
2025-07-15 68.29 68.29 67.47 67.47 0.0M
2025-07-14 67.44 68.11 67.34 68.11 0.0M
2025-07-11 68.42 68.42 67.62 67.92 0.0M
2025-07-10 68.66 68.76 68.46 68.61 0.0M
2025-07-09 67.92 68.45 67.92 68.45 0.0M
2025-07-08 67.46 67.64 67.45 67.45 0.0M
2025-07-07 66.83 67.32 66.83 67.30 0.0M
2025-07-04 67.15 67.15 66.42 66.42 0.0M
2025-07-03 66.65 67.38 66.65 67.38 0.0M
2025-07-02 66.99 67.17 66.21 66.21 0.0M
2025-07-01 67.29 67.29 66.45 66.45 0.0M
2025-06-30 67.65 67.71 67.04 67.35 0.0M
2025-06-27 67.01 67.40 67.01 67.31 0.0M
2025-06-26 67.13 67.17 66.51 66.51 0.0M
2025-06-25 67.12 67.12 66.56 66.75 0.0M
2025-06-24 66.94 66.95 66.61 66.89 0.0M
2025-06-23 65.52 65.98 65.34 65.34 0.0M
2025-06-20 66.09 66.52 66.01 66.01 0.0M
2025-06-19 65.95 66.15 65.79 65.82 0.0M
2025-06-18 66.61 66.63 66.20 66.20 0.0M
2025-06-17 66.86 66.86 66.50 66.65 0.0M
2025-06-16 66.77 67.34 66.77 67.34 0.0M
2025-06-13 66.24 66.74 66.00 66.43 0.0M
2025-06-12 67.29 67.44 66.83 67.11 0.0M
2025-06-11 68.07 68.13 67.62 67.78 0.0M
2025-06-10 68.65 68.65 67.82 67.98 0.0M
2025-06-09 69.02 69.11 68.75 68.81 0.0M
2025-06-06 68.22 69.07 68.19 68.92 0.0M
2025-06-05 68.24 68.48 67.80 68.21 0.0M
2025-06-04 68.45 68.49 68.01 68.29 0.0M
2025-06-03 68.38 68.38 67.50 68.29 0.0M
2025-06-02 67.96 68.19 67.67 68.04 0.0M
2025-05-30 68.18 68.43 68.02 68.02 0.0M
2025-05-29 68.21 68.42 67.93 67.93 0.0M
2025-05-28 68.36 68.41 67.60 67.60 0.0M
2025-05-27 68.45 68.66 68.07 68.07 0.0M
2025-05-26 68.30 68.54 68.22 68.42 0.0M
2025-05-23 68.46 68.65 66.60 67.40 0.0M
2025-05-22 68.36 68.36 68.00 68.28 0.0M
2025-05-21 68.57 68.69 68.20 68.49 0.0M
2025-05-20 68.58 68.86 68.36 68.67 0.0M
2025-05-19 68.09 68.53 67.79 68.40 0.0M
2025-05-16 68.07 68.23 67.90 68.11 0.0M
2025-05-15 67.30 67.95 67.27 67.95 0.0M
2025-05-14 67.29 67.69 67.00 67.69 0.0M
2025-05-13 67.06 67.32 67.06 67.21 0.0M
2025-05-12 67.32 67.48 66.86 67.44 0.0M
2025-05-09 65.88 66.14 65.88 66.08 0.0M
2025-05-08 65.58 65.86 65.58 65.64 0.0M
2025-05-07 65.22 65.35 65.01 65.16 0.0M
2025-05-06 65.33 65.39 64.81 64.94 0.0M
2025-05-05 64.98 65.33 64.77 65.17 0.0M
2025-05-02 64.50 64.99 64.10 64.99 0.0M
2025-04-30 64.42 64.42 63.04 64.27 0.0M
2025-04-29 63.72 64.07 63.72 64.00 0.0M
2025-04-28 63.51 63.71 63.26 63.26 0.0M
2025-04-25 63.23 63.44 63.00 63.44 0.0M
2025-04-24 62.69 62.83 62.50 62.83 0.0M
2025-04-23 62.53 63.05 62.53 62.87 0.0M
2025-04-22 60.79 61.58 60.79 61.58 0.0M
2025-04-17 60.75 60.91 60.57 60.85 0.0M
2025-04-16 60.35 60.91 60.19 60.91 0.0M
2025-04-15 59.77 60.78 59.77 60.71 0.0M
2025-04-14 58.53 59.40 58.43 59.32 0.0M
2025-04-11 57.83 57.83 56.39 57.13 0.0M
2025-04-10 60.22 60.22 57.24 57.24 0.0M
2025-04-09 55.17 55.47 54.30 54.48 0.0M
2025-04-08 55.60 57.28 55.35 56.47 0.0M
2025-04-07 53.65 56.03 53.00 54.70 0.0M
2025-04-04 60.26 60.27 56.89 56.93 0.0M
2025-04-03 62.90 63.00 61.39 61.39 0.0M
2025-04-02 64.68 64.68 63.95 64.40 0.0M
2025-04-01 64.52 64.75 64.16 64.41 0.0M
2025-03-31 64.22 64.22 63.63 64.02 0.0M
2025-03-28 65.39 65.44 64.87 65.10 0.0M
2025-03-27 65.20 66.00 64.84 66.00 0.0M
2025-03-26 66.33 66.33 65.86 66.03 0.0M
2025-03-25 65.54 66.09 65.46 66.09 0.0M
2025-03-24 65.32 65.48 64.98 65.29 0.0M
2025-03-21 64.85 64.89 64.55 64.89 0.0M
2025-03-20 65.36 65.36 64.29 64.99 0.0M
2025-03-19 65.18 65.40 65.02 65.40 0.0M
2025-03-18 64.62 65.22 64.62 65.22 0.0M
2025-03-17 64.05 64.43 64.05 64.37 0.0M
2025-03-14 62.90 64.04 62.88 63.98 0.0M
2025-03-13 63.24 63.67 63.01 63.03 0.0M
2025-03-12 62.83 63.40 62.76 63.33 0.0M
2025-03-11 62.91 63.07 61.98 62.19 0.0M
2025-03-10 64.86 64.86 63.10 63.33 0.0M
2025-03-07 64.39 64.81 64.38 64.74 0.0M
2025-03-06 65.55 65.55 64.70 64.81 0.0M
2025-03-05 64.92 65.29 64.73 64.73 0.0M
2025-03-04 65.66 65.66 63.87 63.87 0.0M
2025-03-03 65.67 66.34 65.10 66.34 0.0M
2025-02-28 64.79 65.40 64.73 65.25 0.0M
2025-02-27 64.91 65.16 64.78 65.14 0.0M
2025-02-26 64.46 65.33 64.38 65.33 0.0M
2025-02-25 63.56 64.33 63.56 63.88 0.0M
2025-02-24 63.47 63.60 63.21 63.21 0.0M
2025-02-21 63.22 63.67 63.22 63.67 0.0M
2025-02-20 63.44 63.71 62.99 62.99 0.0M
2025-02-19 64.09 64.09 63.26 63.39 0.0M
2025-02-18 63.53 63.88 63.37 63.64 0.0M
2025-02-17 62.90 63.35 62.90 63.33 0.0M
2025-02-14 62.54 62.69 62.40 62.69 0.0M
2025-02-13 62.30 62.70 62.30 62.70 0.0M
2025-02-12 62.37 62.63 62.27 62.33 0.0M
2025-02-11 61.79 62.24 61.62 62.24 0.0M
2025-02-10 61.76 61.92 61.65 61.65 0.0M
2025-02-07 61.87 61.87 61.50 61.82 0.0M
2025-02-06 60.84 61.79 60.84 61.79 0.0M
2025-02-05 60.14 60.43 60.13 60.43 0.0M
2025-02-04 60.25 60.25 59.67 59.89 0.0M
2025-02-03 59.88 60.17 59.48 60.17 0.0M
2025-01-31 60.96 60.96 60.74 60.91 0.0M
2025-01-30 60.76 60.81 60.48 60.81 0.0M
2025-01-29 60.36 60.57 60.31 60.57 0.0M
2025-01-28 59.88 60.18 59.79 60.02 0.0M
2025-01-27 59.33 59.81 59.33 59.52 0.0M
2025-01-24 59.96 60.00 59.51 59.69 0.0M
2025-01-23 59.40 59.86 59.30 59.86 0.0M
2025-01-22 59.19 59.42 59.09 59.09 0.0M
2025-01-21 59.05 59.05 58.86 58.86 0.0M
2025-01-20 58.91 58.99 58.71 58.99 0.0M
2025-01-17 58.51 58.81 58.39 58.39 0.0M
2025-01-16 58.05 58.36 58.01 58.36 0.0M
2025-01-15 56.98 57.91 56.88 57.91 0.0M
2025-01-14 56.56 56.65 56.43 56.43 0.0M
2025-01-13 56.32 56.32 55.95 56.30 0.0M
2025-01-10 57.13 57.13 56.54 56.54 0.0M
2025-01-09 56.58 57.22 56.58 57.11 0.0M
2025-01-08 57.14 57.33 56.64 57.09 0.0M
2025-01-07 56.82 57.00 56.70 57.00 0.0M
2025-01-06 56.52 56.82 56.40 56.67 0.0M
2025-01-03 56.34 56.47 56.28 56.38 0.0M
2025-01-02 56.42 56.46 55.53 56.46 0.0M