Xtrackers MSCI Europe Utilities Screened UCITS ETF 1C (XS6R)

XS6R
🏛️ Deutschland →
163.90
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
2021-12-30 129.30 129.76 129.30 129.66 0.0M
2021-12-29 129.30 129.30 128.90 129.10 0.0M
2021-12-28 127.96 129.22 127.96 129.22 0.0M
2021-12-27 127.50 127.84 127.50 127.66 0.0M
2021-12-23 127.44 127.88 127.44 127.88 0.0M
2021-12-22 126.94 127.22 126.12 127.22 0.0M
2021-12-21 125.38 127.10 125.32 127.10 0.0M
2021-12-20 123.36 124.62 122.56 124.62 0.0M
2021-12-17 125.16 125.16 124.18 124.84 0.0M
2021-12-16 125.68 125.80 125.08 125.08 0.0M
2021-12-15 124.58 124.80 124.42 124.78 0.0M
2021-12-14 124.58 124.66 123.54 123.54 0.0M
2021-12-13 124.20 124.68 124.20 124.46 0.0M
2021-12-10 124.22 124.46 124.14 124.46 0.0M
2021-12-09 124.58 125.10 124.58 125.10 0.0M
2021-12-08 125.06 125.68 124.50 124.62 0.0M
2021-12-07 124.26 125.18 124.26 125.18 0.0M
2021-12-06 121.92 123.86 121.78 123.86 0.0M
2021-12-03 121.66 121.86 120.98 120.98 0.0M
2021-12-02 122.04 122.04 120.84 120.84 0.0M
2021-12-01 122.64 123.32 122.14 123.32 0.0M
2021-11-30 121.54 122.72 121.46 122.12 0.0M
2021-11-29 122.32 123.48 122.32 122.60 0.0M
2021-11-26 123.16 123.66 122.16 122.16 0.0M
2021-11-25 124.36 125.58 124.36 125.56 0.0M
2021-11-24 122.88 123.66 122.88 123.66 0.0M
2021-11-23 122.76 123.30 122.00 122.58 0.0M
2021-11-22 123.88 123.88 122.98 123.26 0.0M
2021-11-19 123.84 123.84 123.14 123.14 0.0M
2021-11-18 124.70 124.70 123.82 124.06 0.0M
2021-11-17 124.30 124.88 124.30 124.66 0.0M
2021-11-16 125.26 125.28 124.16 124.66 0.0M
2021-11-15 123.66 124.86 123.66 124.86 0.0M
2021-11-12 123.76 124.00 123.48 124.00 0.0M
2021-11-11 124.22 124.22 123.72 123.98 0.0M
2021-11-10 123.02 124.06 123.02 124.06 0.0M
2021-11-09 123.20 123.88 122.94 122.94 0.0M
2021-11-08 124.84 124.84 123.74 123.74 0.0M
2021-11-05 124.38 124.72 123.92 124.16 0.0M
2021-11-04 124.00 124.86 124.00 124.62 0.0M
2021-11-03 123.96 124.06 123.32 123.84 0.0M
2021-11-02 124.88 125.02 124.70 124.70 0.0M
2021-11-01 124.04 124.92 124.04 124.76 0.0M
2021-10-29 124.56 124.56 123.56 123.56 0.0M
2021-10-28 123.80 124.58 123.80 124.58 0.0M
2021-10-27 122.82 123.80 122.82 123.80 0.0M
2021-10-26 121.52 122.52 121.52 122.52 0.0M
2021-10-25 121.90 121.90 120.88 120.88 0.0M
2021-10-22 121.52 121.86 121.52 121.76 0.0M
2021-10-21 121.72 121.72 121.58 121.58 0.0M
2021-10-20 120.02 121.96 120.02 121.96 0.0M
2021-10-19 119.12 120.06 119.12 120.06 0.0M
2021-10-18 118.40 118.60 118.32 118.32 0.0M
2021-10-15 119.14 119.14 117.68 118.84 0.0M
2021-10-14 118.34 119.14 118.34 119.06 0.0M
2021-10-13 116.28 118.40 116.28 118.22 0.0M
2021-10-12 114.88 116.84 114.88 116.84 0.0M
2021-10-11 116.92 116.92 115.72 115.90 0.0M
2021-10-08 117.96 117.96 117.08 117.42 0.0M
2021-10-07 118.66 118.66 118.12 118.14 0.0M
2021-10-06 115.88 116.08 115.08 116.08 0.0M
2021-10-05 116.24 117.06 116.04 117.06 0.0M
2021-10-04 115.56 115.90 115.46 115.50 0.0M
2021-10-01 113.96 115.74 113.96 115.64 0.0M
2021-09-30 116.54 116.54 114.08 114.08 0.0M
2021-09-29 116.42 116.42 115.58 115.88 0.0M
2021-09-28 117.84 117.84 116.06 116.06 0.0M
2021-09-27 119.00 119.00 118.14 118.14 0.0M
2021-09-24 119.78 119.78 118.50 118.50 0.0M
2021-09-23 119.56 120.76 119.56 120.18 0.0M
2021-09-22 120.00 120.00 118.84 119.20 0.0M
2021-09-21 119.54 119.72 119.20 119.72 0.0M
2021-09-20 118.60 118.96 118.30 118.42 0.0M
2021-09-17 121.30 121.30 119.36 119.36 0.0M
2021-09-16 120.74 120.74 120.20 120.62 0.0M
2021-09-15 123.74 123.74 120.58 120.58 0.0M
2021-09-14 124.12 124.34 123.82 124.20 0.0M
2021-09-13 123.12 124.56 123.12 124.32 0.0M
2021-09-10 123.82 123.82 122.40 122.40 0.0M
2021-09-09 123.74 124.22 123.74 124.12 0.0M
2021-09-08 123.00 124.30 123.00 124.30 0.0M
2021-09-07 125.06 125.06 124.24 124.28 0.0M
2021-09-06 126.08 126.08 125.30 125.30 0.0M
2021-09-03 126.48 126.48 125.74 125.74 0.0M
2021-09-02 126.68 126.68 126.42 126.48 0.0M
2021-09-01 126.46 127.54 126.46 126.84 0.0M
2021-08-31 124.62 125.88 124.62 125.56 0.0M
2021-08-30 124.92 125.16 124.92 125.16 0.0M
2021-08-27 124.96 124.96 124.82 124.82 0.0M
2021-08-26 125.90 125.90 125.18 125.18 0.0M
2021-08-25 127.34 127.34 126.40 126.40 0.0M
2021-08-24 127.90 127.90 126.66 127.42 0.0M
2021-08-23 129.28 129.28 127.32 127.64 0.0M
2021-08-20 128.08 128.58 127.70 128.56 0.0M
2021-08-19 125.64 127.38 125.64 127.38 0.0M
2021-08-18 124.84 126.48 124.84 126.48 0.0M
2021-08-17 123.94 124.74 123.72 124.74 0.0M
2021-08-16 124.00 124.54 124.00 124.54 0.0M
2021-08-13 123.48 124.34 123.48 124.34 0.0M
2021-08-12 124.00 124.00 123.42 123.44 0.0M
2021-08-11 123.36 123.94 123.36 123.94 0.0M
2021-08-10 123.22 123.86 123.22 123.56 0.0M
2021-08-09 122.60 123.66 122.60 123.14 0.0M
2021-08-06 121.78 122.26 121.58 122.16 0.0M
2021-08-05 121.98 122.18 121.96 122.00 0.0M
2021-08-04 121.36 121.74 121.18 121.74 0.0M
2021-08-03 120.64 121.26 120.64 121.26 0.0M
2021-08-02 121.30 121.30 120.28 120.86 0.0M
2021-07-30 121.50 121.50 120.44 120.44 0.0M
2021-07-29 122.38 122.38 122.00 122.20 0.0M
2021-07-28 121.88 122.48 121.88 122.48 0.0M
2021-07-27 122.14 122.14 120.66 121.32 0.0M
2021-07-26 121.52 121.94 121.52 121.94 0.0M
2021-07-23 121.28 122.06 121.28 122.02 0.0M
2021-07-22 120.04 121.18 119.96 120.96 0.0M
2021-07-21 118.06 119.62 118.06 119.62 0.0M
2021-07-20 118.28 118.28 117.76 117.86 0.0M
2021-07-19 120.24 120.24 117.88 118.16 0.0M
2021-07-16 120.18 120.90 120.18 120.90 0.0M
2021-07-15 121.02 121.02 120.16 120.16 0.0M
2021-07-14 121.62 121.62 120.86 121.36 0.0M
2021-07-13 121.86 122.10 121.78 122.10 0.0M
2021-07-12 121.18 122.26 121.18 122.26 0.0M
2021-07-09 120.28 120.68 120.28 120.68 0.0M
2021-07-08 121.86 121.86 119.90 120.32 0.0M
2021-07-07 120.94 122.42 120.94 122.42 0.0M
2021-07-06 119.62 120.68 119.62 120.68 0.0M
2021-07-05 119.64 120.06 119.64 119.92 0.0M
2021-07-02 119.52 119.82 119.52 119.82 0.0M
2021-07-01 119.50 119.74 118.10 119.32 0.0M
2021-06-30 119.46 119.46 117.96 118.24 0.0M
2021-06-29 119.26 119.78 119.20 119.78 0.0M
2021-06-28 118.98 119.42 118.98 119.22 0.0M
2021-06-25 119.24 119.24 118.38 118.92 0.0M
2021-06-24 118.62 119.40 118.62 119.36 0.0M
2021-06-23 120.14 120.14 118.42 118.42 0.0M
2021-06-22 120.58 120.58 120.10 120.28 0.0M
2021-06-21 120.18 120.54 120.18 120.54 0.0M
2021-06-18 121.54 121.54 120.10 120.18 0.0M
2021-06-17 121.68 121.68 120.44 121.60 0.0M
2021-06-16 121.98 122.68 121.98 122.68 0.0M
2021-06-15 122.14 122.14 121.36 121.48 0.0M
2021-06-14 120.86 121.54 120.86 121.54 0.0M
2021-06-11 119.68 120.34 119.68 120.34 0.0M
2021-06-10 120.18 120.18 119.20 119.32 0.0M
2021-06-09 119.96 120.24 119.96 119.96 0.0M
2021-06-08 120.38 120.50 120.16 120.16 0.0M
2021-06-07 119.22 119.86 118.98 119.86 0.0M
2021-06-04 119.70 119.70 119.00 119.40 0.0M
2021-06-03 120.00 120.00 118.66 119.24 0.0M
2021-06-02 120.88 120.88 119.82 119.88 0.0M
2021-06-01 121.02 121.24 120.88 120.88 0.0M
2021-05-31 121.38 121.38 120.56 120.64 0.0M
2021-05-28 121.48 121.90 121.48 121.90 0.0M
2021-05-27 122.40 122.40 121.50 121.50 0.0M
2021-05-26 122.76 122.94 122.62 122.62 0.0M
2021-05-25 122.62 122.76 122.50 122.56 0.0M
2021-05-21 122.42 122.94 122.42 122.94 0.0M
2021-05-20 120.86 122.20 120.86 122.20 0.0M
2021-05-19 120.52 120.94 120.44 120.44 0.0M
2021-05-18 121.84 121.86 121.48 121.50 0.0M
2021-05-17 121.68 121.68 120.46 120.74 0.0M
2021-05-14 120.32 121.20 120.12 121.20 0.0M
2021-05-13 117.36 119.48 117.30 119.48 0.0M
2021-05-12 119.06 119.84 118.44 118.44 0.0M
2021-05-11 120.24 120.24 118.32 118.38 0.0M
2021-05-10 121.38 121.38 120.86 121.06 0.0M
2021-05-07 120.16 121.38 120.00 121.38 0.0M
2021-05-06 120.26 120.26 119.92 119.96 0.0M
2021-05-05 119.74 120.00 119.70 119.98 0.0M
2021-05-04 120.96 120.96 118.98 118.98 0.0M
2021-05-03 120.18 120.76 120.18 120.76 0.0M
2021-04-30 120.02 120.02 119.26 119.46 0.0M
2021-04-29 120.74 121.26 119.58 119.58 0.0M
2021-04-28 121.30 121.30 120.76 120.76 0.0M
2021-04-27 121.94 121.94 121.50 121.50 0.0M
2021-04-26 122.34 122.52 121.80 121.84 0.0M
2021-04-23 122.88 122.88 122.18 122.42 0.0M
2021-04-22 120.22 122.66 120.22 122.66 0.0M
2021-04-21 120.86 120.86 119.82 119.82 0.0M
2021-04-20 121.96 121.96 120.58 120.60 0.0M
2021-04-19 122.14 122.14 122.00 122.02 0.0M
2021-04-16 121.06 121.90 121.06 121.84 0.0M
2021-04-15 121.06 121.30 120.56 121.30 0.0M
2021-04-14 121.40 121.40 120.76 120.76 0.0M
2021-04-13 122.30 122.30 121.12 121.54 0.0M
2021-04-12 121.26 122.38 121.26 122.18 0.0M
2021-04-09 121.96 121.96 121.56 121.66 0.0M
2021-04-08 120.90 122.00 120.90 122.00 0.0M
2021-04-07 120.16 121.04 120.16 120.40 0.0M
2021-04-06 120.68 120.68 120.16 120.28 0.0M
2021-04-01 118.86 119.60 118.70 119.60 0.0M
2021-03-31 117.62 119.02 117.62 119.02 0.0M
2021-03-30 119.10 119.10 117.46 117.70 0.0M
2021-03-29 118.36 118.94 118.36 118.94 0.0M
2021-03-26 117.84 118.00 117.64 117.92 0.0M
2021-03-25 116.66 117.68 116.66 117.68 0.0M
2021-03-24 116.94 117.08 116.06 116.86 0.0M
2021-03-23 115.44 117.52 115.44 117.52 0.0M
2021-03-22 115.48 115.76 115.28 115.76 0.0M
2021-03-19 114.28 115.72 114.28 115.72 0.0M
2021-03-18 114.20 114.50 114.02 114.02 0.0M
2021-03-17 116.60 116.60 114.46 114.46 0.0M
2021-03-16 115.96 116.44 115.92 116.44 0.0M
2021-03-15 115.86 115.86 115.56 115.58 0.0M
2021-03-12 115.18 115.34 115.16 115.34 0.0M
2021-03-11 114.92 116.02 114.92 116.02 0.0M
2021-03-10 113.54 114.38 113.46 114.38 0.0M
2021-03-09 112.00 114.52 112.00 113.58 0.0M
2021-03-08 110.22 111.40 109.70 111.40 0.0M
2021-03-05 109.96 110.14 109.96 110.08 0.0M
2021-03-04 108.82 110.34 108.82 110.34 0.0M
2021-03-03 111.54 111.54 108.14 108.52 0.0M
2021-03-02 112.70 113.08 111.48 111.48 0.0M
2021-03-01 112.64 112.90 111.46 112.38 0.0M
2021-02-26 111.18 112.02 111.18 111.34 0.0M
2021-02-25 113.20 113.20 111.98 112.24 0.0M
2021-02-24 112.94 113.56 112.94 112.98 0.0M
2021-02-23 113.06 113.18 110.98 113.18 0.0M
2021-02-22 114.00 114.18 112.98 112.98 0.0M
2021-02-19 114.56 115.42 113.98 114.98 0.0M
2021-02-18 116.80 116.80 115.00 115.14 0.0M
2021-02-17 115.78 116.62 115.78 116.48 0.0M
2021-02-16 117.98 117.98 116.22 116.22 0.0M
2021-02-15 117.98 118.18 117.58 117.96 0.0M
2021-02-12 117.16 117.46 116.78 117.46 0.0M
2021-02-11 116.88 117.90 116.88 117.46 0.0M
2021-02-10 117.86 117.86 116.86 116.86 0.0M
2021-02-09 118.52 118.52 116.70 117.02 0.0M
2021-02-08 120.76 120.76 118.88 118.88 0.0M
2021-02-05 121.12 121.12 120.20 120.20 0.0M
2021-02-04 121.14 121.14 119.94 120.78 0.0M
2021-02-03 121.04 122.04 121.04 121.40 0.0M
2021-02-02 120.02 120.26 119.74 119.98 0.0M
2021-02-01 118.88 119.72 118.88 119.72 0.0M
2021-01-29 118.30 119.52 118.12 118.12 0.0M
2021-01-28 117.80 120.40 117.78 120.40 0.0M
2021-01-27 121.16 121.16 117.88 119.26 0.0M
2021-01-26 122.04 122.24 121.38 121.38 0.0M
2021-01-25 122.14 122.14 120.72 121.60 0.0M
2021-01-22 121.66 121.70 121.06 121.70 0.0M
2021-01-21 123.50 123.50 122.18 122.20 0.0M
2021-01-20 122.70 122.70 121.66 122.68 0.0M
2021-01-19 122.58 122.70 122.58 122.64 0.0M
2021-01-18 122.32 122.32 121.74 122.28 0.0M
2021-01-15 123.42 123.92 122.90 122.98 0.0M
2021-01-14 123.86 124.00 123.86 123.98 0.0M
2021-01-13 122.14 124.54 122.14 124.28 0.0M
2021-01-12 125.16 125.16 123.36 123.36 0.0M
2021-01-11 124.92 125.16 124.16 124.98 0.0M
2021-01-08 125.32 126.28 125.32 126.28 0.0M
2021-01-07 125.36 125.36 124.42 124.42 0.0M
2021-01-06 120.44 124.06 120.44 124.06 0.0M
2021-01-05 120.74 121.00 119.52 119.94 0.0M
2021-01-04 120.60 122.04 120.60 121.38 0.0M