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
2023-12-29 44.89 45.00 44.89 44.92 0.0M
2023-12-28 45.10 45.10 44.77 44.77 0.0M
2023-12-27 44.53 44.97 44.53 44.97 0.0M
2023-12-22 44.45 44.85 44.45 44.78 0.0M
2023-12-21 44.57 44.57 44.38 44.49 0.0M
2023-12-20 44.78 44.78 44.42 44.77 0.0M
2023-12-19 44.29 44.46 44.25 44.45 0.0M
2023-12-18 44.06 44.38 44.06 44.21 0.0M
2023-12-15 44.59 44.59 44.29 44.29 0.0M
2023-12-14 44.45 44.65 44.22 44.37 0.0M
2023-12-13 44.11 44.28 44.11 44.11 0.0M
2023-12-12 44.38 44.38 44.11 44.15 0.0M
2023-12-11 44.22 44.35 44.16 44.35 0.0M
2023-12-08 43.75 44.20 43.75 44.20 0.0M
2023-12-07 43.72 43.72 43.67 43.67 0.0M
2023-12-06 43.48 43.93 43.48 43.74 0.0M
2023-12-05 43.14 43.25 43.07 43.25 0.0M
2023-12-04 43.09 43.21 43.07 43.18 0.0M
2023-12-01 42.91 43.14 42.91 43.14 0.0M
2023-11-30 42.50 42.69 42.50 42.67 0.0M
2023-11-29 42.06 42.28 42.05 42.28 0.0M
2023-11-28 41.95 42.01 41.89 42.01 0.0M
2023-11-27 42.18 42.18 42.05 42.05 0.0M
2023-11-24 42.04 42.27 42.04 42.27 0.0M
2023-11-23 41.87 42.09 41.87 42.06 0.0M
2023-11-22 41.83 41.90 41.80 41.86 0.0M
2023-11-21 41.80 41.80 41.68 41.76 0.0M
2023-11-20 42.00 42.00 41.79 41.93 0.0M
2023-11-17 41.50 41.92 41.50 41.92 0.0M
2023-11-16 41.47 41.50 41.28 41.28 0.0M
2023-11-15 41.46 41.62 41.46 41.53 0.0M
2023-11-14 40.76 41.22 40.69 41.22 0.0M
2023-11-13 40.61 40.80 40.61 40.80 0.0M
2023-11-10 40.49 40.49 40.20 40.32 0.0M
2023-11-09 40.30 40.64 40.14 40.64 0.0M
2023-11-08 39.75 40.30 39.75 40.14 0.0M
2023-11-07 40.06 40.06 40.02 40.05 0.0M
2023-11-06 40.15 40.15 40.01 40.05 0.0M
2023-11-03 40.09 40.14 39.93 40.12 0.0M
2023-11-02 39.65 39.85 39.64 39.85 0.0M
2023-11-01 39.35 39.55 39.17 39.35 0.0M
2023-10-31 38.90 39.15 38.90 39.04 0.0M
2023-10-30 38.80 38.93 38.80 38.87 0.0M
2023-10-27 39.14 39.14 38.73 38.73 0.0M
2023-10-26 38.68 39.10 38.49 39.08 0.0M
2023-10-25 39.02 39.07 38.85 39.07 0.0M
2023-10-24 39.22 39.22 39.00 39.16 0.0M
2023-10-23 39.46 39.46 39.04 39.33 0.0M
2023-10-20 39.75 39.75 39.40 39.41 0.0M
2023-10-19 40.40 40.40 40.18 40.20 0.0M
2023-10-18 41.11 41.16 40.70 40.70 0.0M
2023-10-17 41.00 41.06 40.92 41.06 0.0M
2023-10-16 41.10 41.20 40.96 41.13 0.0M
2023-10-13 41.37 41.37 40.82 40.83 0.0M
2023-10-12 41.65 41.65 41.37 41.37 0.0M
2023-10-11 41.17 41.49 41.17 41.40 0.0M
2023-10-10 40.85 41.25 40.85 41.22 0.0M
2023-10-09 40.52 40.52 40.39 40.40 0.0M
2023-10-06 40.27 40.72 40.27 40.72 0.0M
2023-10-05 40.07 40.10 39.79 40.10 0.0M
2023-10-04 39.72 40.07 39.71 39.88 0.0M
2023-10-03 40.36 40.40 40.03 40.03 0.0M
2023-10-02 41.23 41.23 40.35 40.48 0.0M
2023-09-29 41.16 41.33 41.02 41.02 0.0M
2023-09-28 40.67 41.00 40.43 41.00 0.0M
2023-09-27 40.73 40.73 40.40 40.61 0.0M
2023-09-26 40.65 40.79 40.65 40.77 0.0M
2023-09-25 40.92 41.10 40.69 40.82 0.0M
2023-09-22 41.03 41.25 41.03 41.10 0.0M
2023-09-21 41.30 41.30 41.20 41.26 0.0M
2023-09-20 41.30 41.61 41.30 41.61 0.0M
2023-09-19 40.83 41.16 40.83 41.16 0.0M
2023-09-18 41.38 41.38 40.85 40.85 0.0M
2023-09-15 41.73 41.73 41.40 41.40 0.0M
2023-09-14 40.61 41.35 40.61 41.35 0.0M
2023-09-13 40.41 40.69 40.32 40.66 0.0M
2023-09-12 40.36 40.43 40.35 40.40 0.0M
2023-09-11 40.18 40.27 40.18 40.27 0.0M
2023-09-08 40.02 40.02 39.69 39.92 0.0M
2023-09-07 39.96 40.05 39.87 39.92 0.0M
2023-09-06 40.27 40.27 40.05 40.14 0.0M
2023-09-05 40.45 40.75 40.45 40.66 0.0M
2023-09-04 40.90 40.90 40.58 40.66 0.0M
2023-09-01 40.72 40.79 40.64 40.66 0.0M
2023-08-31 40.86 40.86 40.62 40.62 0.0M
2023-08-30 40.86 40.86 40.67 40.67 0.0M
2023-08-29 40.52 40.70 40.52 40.70 0.0M
2023-08-28 40.15 40.41 40.15 40.38 0.0M
2023-08-25 39.99 40.15 39.86 39.86 0.0M
2023-08-24 40.31 40.31 39.95 39.95 0.0M
2023-08-23 40.00 40.03 39.84 39.92 0.0M
2023-08-22 39.84 40.06 39.84 39.87 0.0M
2023-08-21 39.75 39.94 39.65 39.65 0.0M
2023-08-18 39.79 39.79 39.61 39.70 0.0M
2023-08-17 40.40 40.50 40.06 40.06 0.0M
2023-08-16 40.60 40.80 40.60 40.61 0.0M
2023-08-15 41.35 41.35 40.64 40.75 0.0M
2023-08-14 41.16 41.38 41.16 41.34 0.0M
2023-08-11 41.50 41.50 41.14 41.22 0.0M
2023-08-10 41.35 41.64 41.35 41.57 0.0M
2023-08-09 41.31 41.31 41.07 41.08 0.0M
2023-08-08 41.14 41.14 40.63 40.75 0.0M
2023-08-07 41.14 41.47 41.14 41.47 0.0M
2023-08-04 41.16 41.33 41.05 41.29 0.0M
2023-08-03 40.80 41.01 40.80 41.01 0.0M
2023-08-02 41.23 41.26 40.86 40.95 0.0M
2023-08-01 42.35 42.35 41.70 41.70 0.0M
2023-07-31 42.36 42.36 42.27 42.32 0.0M
2023-07-28 42.33 42.45 42.30 42.38 0.0M
2023-07-27 42.18 42.30 42.18 42.30 0.0M
2023-07-26 42.06 42.06 41.85 42.05 0.0M
2023-07-25 41.82 42.02 41.82 42.02 0.0M
2023-07-24 41.25 41.71 41.25 41.71 0.0M
2023-07-21 41.40 41.52 41.40 41.42 0.0M
2023-07-20 41.15 41.32 41.12 41.32 0.0M
2023-07-19 41.04 41.08 40.96 40.98 0.0M
2023-07-18 40.57 40.87 40.44 40.87 0.0M
2023-07-17 40.50 40.65 40.49 40.56 0.0M
2023-07-14 40.57 40.69 40.53 40.55 0.0M
2023-07-13 40.21 40.73 40.21 40.62 0.0M
2023-07-12 39.78 40.32 39.78 40.32 0.0M
2023-07-11 39.46 39.65 39.45 39.65 0.0M
2023-07-10 39.24 39.45 39.24 39.37 0.0M
2023-07-07 39.16 39.45 39.16 39.41 0.0M
2023-07-06 39.73 39.73 39.08 39.19 0.0M
2023-07-05 40.20 40.25 40.10 40.10 0.0M
2023-07-04 40.77 40.77 40.58 40.59 0.0M
2023-07-03 40.56 40.79 40.55 40.66 0.0M
2023-06-30 40.20 40.60 40.20 40.49 0.0M
2023-06-29 39.86 40.00 39.86 40.00 0.0M
2023-06-28 39.83 39.84 39.62 39.84 0.1M
2023-06-27 39.63 39.63 39.41 39.57 0.0M
2023-06-26 39.19 39.42 39.01 39.42 0.0M
2023-06-23 38.78 39.34 38.78 39.27 0.0M
2023-06-22 39.48 39.55 39.39 39.45 0.0M
2023-06-21 40.05 40.22 40.00 40.00 0.0M
2023-06-20 40.30 40.30 40.15 40.15 0.0M
2023-06-19 40.45 40.57 40.40 40.40 0.0M
2023-06-16 40.53 40.65 40.50 40.57 0.0M
2023-06-15 40.49 40.49 40.30 40.41 0.0M
2023-06-14 40.36 40.82 40.36 40.66 0.0M
2023-06-13 40.28 40.35 40.04 40.35 0.0M
2023-06-12 40.49 40.49 40.11 40.11 0.0M
2023-06-09 40.43 40.43 40.19 40.27 0.0M
2023-06-08 40.36 40.49 40.22 40.35 0.0M
2023-06-07 40.37 40.37 40.30 40.36 0.0M
2023-06-06 39.83 40.32 39.83 40.32 0.0M
2023-06-05 40.17 40.34 39.86 39.95 0.0M
2023-06-02 39.66 40.18 39.66 40.18 0.0M
2023-06-01 39.24 39.45 39.24 39.42 0.0M
2023-05-31 39.24 39.45 38.94 38.94 0.0M
2023-05-30 39.59 39.80 39.52 39.52 0.0M
2023-05-29 39.87 40.00 39.61 39.72 0.0M
2023-05-26 39.57 39.82 39.26 39.82 0.0M
2023-05-25 39.25 39.43 39.12 39.38 0.0M
2023-05-24 40.00 40.00 39.29 39.40 0.0M
2023-05-23 40.18 40.45 40.18 40.38 0.0M
2023-05-22 40.20 40.43 40.20 40.36 0.0M
2023-05-19 39.96 40.34 39.96 40.16 0.0M
2023-05-18 39.82 40.02 39.82 39.91 0.0M
2023-05-17 39.27 39.50 39.27 39.50 0.0M
2023-05-16 39.70 39.83 39.60 39.60 0.0M
2023-05-15 39.90 39.90 39.61 39.86 0.0M
2023-05-12 39.70 39.86 39.67 39.70 0.0M
2023-05-11 39.74 39.74 39.47 39.47 0.0M
2023-05-10 40.01 40.01 39.39 39.45 0.0M
2023-05-09 39.88 39.88 39.59 39.73 0.0M
2023-05-08 39.71 39.94 39.71 39.94 0.0M
2023-05-05 39.14 39.67 39.05 39.67 0.0M
2023-05-04 39.20 39.20 38.72 38.84 0.0M
2023-05-03 39.42 39.42 39.22 39.22 0.0M
2023-05-02 40.05 40.05 39.20 39.20 0.0M
2023-04-28 39.91 39.91 39.33 39.75 0.0M
2023-04-27 39.38 39.80 39.38 39.71 0.0M
2023-04-26 39.50 39.55 39.28 39.50 0.0M
2023-04-25 39.65 39.69 39.61 39.61 0.0M
2023-04-24 39.86 40.23 39.86 40.15 0.0M
2023-04-21 39.88 39.99 39.73 39.95 0.0M
2023-04-20 40.40 40.40 39.92 40.05 0.0M
2023-04-19 39.95 40.13 39.90 40.08 0.0M
2023-04-18 39.75 39.98 39.75 39.86 0.0M
2023-04-17 40.17 40.17 39.51 39.53 0.0M
2023-04-14 39.53 40.19 39.53 40.19 0.0M
2023-04-13 39.55 39.59 39.36 39.53 0.0M
2023-04-12 39.37 39.53 39.29 39.40 0.0M
2023-04-11 39.33 39.33 39.18 39.23 0.0M
2023-04-06 38.56 39.12 38.56 39.12 0.0M
2023-04-05 38.58 38.58 38.35 38.49 0.0M
2023-04-04 38.66 38.90 38.47 38.47 0.0M
2023-04-03 38.65 38.74 38.48 38.49 0.0M
2023-03-31 38.37 38.59 38.33 38.51 0.0M
2023-03-30 38.12 38.45 38.09 38.36 0.0M
2023-03-29 37.60 37.93 37.55 37.93 0.1M
2023-03-28 37.66 37.66 37.09 37.27 0.0M
2023-03-27 37.60 37.60 36.95 37.21 0.0M
2023-03-24 37.13 37.13 36.17 36.84 0.0M
2023-03-23 37.89 37.95 37.48 37.52 0.0M
2023-03-22 38.33 38.69 38.15 38.15 0.0M
2023-03-21 37.61 38.39 37.61 38.29 0.0M
2023-03-20 34.80 37.26 34.80 37.00 0.1M
2023-03-17 37.85 37.85 36.39 36.63 0.0M
2023-03-16 37.95 38.07 36.80 37.43 0.0M
2023-03-15 38.84 38.84 36.85 36.86 0.0M
2023-03-14 38.10 39.11 38.10 39.03 0.0M
2023-03-13 39.79 39.79 37.90 38.24 0.0M
2023-03-10 39.87 40.22 39.87 40.13 0.0M
2023-03-09 41.52 41.52 41.29 41.29 0.0M
2023-03-08 41.31 41.71 41.31 41.59 0.0M
2023-03-07 41.94 41.98 41.44 41.44 0.0M
2023-03-06 41.95 41.99 41.69 41.93 0.0M
2023-03-03 41.38 41.75 41.38 41.75 0.0M
2023-03-02 41.19 41.40 41.19 41.32 0.0M
2023-03-01 41.87 41.96 41.37 41.37 0.0M
2023-02-28 41.31 42.01 41.31 41.78 0.0M
2023-02-27 41.11 41.58 41.11 41.44 0.0M
2023-02-24 41.19 41.19 40.76 40.76 0.0M
2023-02-23 40.97 41.14 40.83 40.98 0.0M
2023-02-22 41.05 41.05 40.63 40.71 0.0M
2023-02-21 40.99 41.34 40.99 41.19 0.0M
2023-02-20 41.43 41.43 41.10 41.20 0.0M
2023-02-17 40.97 41.20 40.97 41.17 0.0M
2023-02-16 41.18 41.40 41.18 41.34 0.0M
2023-02-15 40.69 40.93 40.66 40.93 0.0M
2023-02-14 41.01 41.15 40.94 40.94 0.0M
2023-02-13 40.73 40.91 40.73 40.91 0.0M
2023-02-10 40.82 40.88 40.48 40.63 0.0M
2023-02-09 40.92 41.32 40.92 41.09 0.0M
2023-02-08 40.81 40.94 40.77 40.77 0.0M
2023-02-07 40.36 40.53 40.36 40.50 0.0M
2023-02-06 40.31 40.31 40.12 40.23 0.0M
2023-02-03 40.40 40.52 40.27 40.49 0.0M
2023-02-02 40.44 40.65 40.44 40.62 0.0M
2023-02-01 40.37 40.54 40.37 40.43 0.0M
2023-01-31 40.40 40.40 40.14 40.27 0.0M
2023-01-30 40.16 40.34 40.03 40.27 0.0M
2023-01-27 40.30 40.35 40.29 40.34 0.0M
2023-01-26 39.98 40.24 39.98 40.23 0.0M
2023-01-25 39.71 39.75 39.59 39.73 0.0M
2023-01-24 39.74 39.83 39.57 39.75 0.0M
2023-01-23 39.60 39.60 39.42 39.53 0.0M
2023-01-20 39.43 39.48 39.36 39.46 0.0M
2023-01-19 39.37 39.37 39.11 39.11 0.0M
2023-01-18 39.50 39.77 39.50 39.64 0.0M
2023-01-17 39.45 39.51 39.36 39.46 0.0M
2023-01-16 39.53 39.53 39.32 39.43 0.0M
2023-01-13 39.23 39.32 39.23 39.30 0.0M
2023-01-12 38.85 39.24 38.85 39.15 0.0M
2023-01-11 38.76 38.79 38.72 38.72 0.0M
2023-01-10 38.61 38.74 38.61 38.71 0.0M
2023-01-09 38.78 38.91 38.71 38.79 0.0M
2023-01-06 38.38 38.66 38.32 38.66 0.0M
2023-01-05 38.05 38.33 38.05 38.27 0.0M
2023-01-04 37.68 38.32 37.68 38.29 0.0M
2023-01-03 37.06 37.50 37.06 37.38 0.0M
2023-01-02 37.14 37.14 36.92 37.07 0.0M