Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,0366%) BTC-EUR
21.605,70 -221,49 (-1,01%)
Xtrackers MSCI EMU ESG Screened UCITS ETF 1D (XMVE.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CET
Zeitraum:
04. Feb. 2022 - 04. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Feb. 2023 | 27,75 | 28,00 | 27,75 | 28,00 | 28,00 | 70 |
| 02. Feb. 2023 | 27,61 | 27,91 | 27,61 | 27,91 | 27,91 | 185 |
| 01. Feb. 2023 | 27,36 | 27,43 | 27,36 | 27,39 | 27,39 | 187 |
| 31. Jan. 2023 | 27,30 | 27,33 | 27,17 | 27,33 | 27,33 | 37 |
| 30. Jan. 2023 | 27,27 | 27,31 | 27,19 | 27,31 | 27,31 | 229 |
| 27. Jan. 2023 | 27,35 | 27,42 | 27,35 | 27,42 | 27,42 | 6 |
| 26. Jan. 2023 | 27,33 | 27,34 | 27,26 | 27,34 | 27,34 | 183 |
| 25. Jan. 2023 | 27,20 | 27,20 | 27,00 | 27,15 | 27,15 | 208 |
| 24. Jan. 2023 | 27,29 | 27,29 | 27,15 | 27,20 | 27,20 | - |
| 23. Jan. 2023 | 27,09 | 27,20 | 27,06 | 27,18 | 27,18 | 1.545 |
| 20. Jan. 2023 | 26,98 | 26,98 | 26,88 | 26,98 | 26,98 | 1.898 |
| 19. Jan. 2023 | 27,19 | 27,19 | 26,82 | 26,82 | 26,82 | 15 |
| 18. Jan. 2023 | 27,35 | 27,38 | 27,32 | 27,32 | 27,32 | 40 |
| 17. Jan. 2023 | 27,22 | 27,30 | 27,12 | 27,30 | 27,30 | 27 |
| 16. Jan. 2023 | 27,22 | 27,25 | 27,17 | 27,23 | 27,23 | 318 |
| 13. Jan. 2023 | 27,03 | 27,16 | 27,03 | 27,16 | 27,16 | - |
| 12. Jan. 2023 | 26,88 | 27,01 | 26,88 | 27,01 | 27,01 | 42 |
| 11. Jan. 2023 | 26,65 | 26,82 | 26,65 | 26,82 | 26,82 | 2.340 |
| 10. Jan. 2023 | 26,51 | 26,58 | 26,50 | 26,58 | 26,58 | - |
| 09. Jan. 2023 | 26,42 | 26,70 | 26,42 | 26,66 | 26,66 | 561 |
| 06. Jan. 2023 | 26,07 | 26,38 | 26,00 | 26,38 | 26,38 | 88 |
| 05. Jan. 2023 | 25,97 | 26,08 | 25,97 | 26,05 | 26,05 | - |
| 04. Jan. 2023 | 25,65 | 26,08 | 25,65 | 26,08 | 26,08 | - |
| 03. Jan. 2023 | 25,45 | 25,64 | 25,41 | 25,43 | 25,43 | 3.232 |
| 02. Jan. 2023 | 24,93 | 25,32 | 24,93 | 25,28 | 25,28 | 48 |
| 30. Dez. 2022 | 25,08 | 25,08 | 25,02 | 25,02 | 25,02 | - |
| 29. Dez. 2022 | 24,86 | 25,23 | 24,86 | 25,23 | 25,23 | 10 |
| 28. Dez. 2022 | 25,14 | 25,14 | 24,94 | 24,94 | 24,94 | 379 |
| 27. Dez. 2022 | 25,19 | 25,19 | 25,02 | 25,08 | 25,08 | 526 |
| 23. Dez. 2022 | 25,09 | 25,09 | 24,97 | 25,02 | 25,02 | 2.405 |
| 22. Dez. 2022 | 25,33 | 25,33 | 24,97 | 25,02 | 25,02 | 2.495 |
| 21. Dez. 2022 | 24,97 | 25,31 | 24,97 | 25,31 | 25,31 | - |
| 20. Dez. 2022 | 24,70 | 24,89 | 24,70 | 24,87 | 24,87 | - |
| 19. Dez. 2022 | 24,94 | 25,00 | 24,92 | 24,92 | 24,92 | 3.097 |
| 16. Dez. 2022 | 25,08 | 25,08 | 24,87 | 24,87 | 24,87 | - |
| 15. Dez. 2022 | 25,72 | 25,72 | 25,13 | 25,13 | 25,13 | 300 |
| 14. Dez. 2022 | 25,90 | 25,94 | 25,90 | 25,94 | 25,94 | - |
| 13. Dez. 2022 | 25,72 | 26,01 | 25,72 | 26,01 | 26,01 | 1 |
| 12. Dez. 2022 | 25,58 | 25,62 | 25,58 | 25,61 | 25,61 | 2 |
| 09. Dez. 2022 | 25,64 | 25,73 | 25,58 | 25,73 | 25,73 | 22 |
| 08. Dez. 2022 | 25,64 | 25,64 | 25,47 | 25,57 | 25,57 | 6 |
| 07. Dez. 2022 | 25,71 | 25,76 | 25,60 | 25,63 | 25,63 | 16 |
| 06. Dez. 2022 | 25,83 | 25,83 | 25,69 | 25,73 | 25,73 | 100 |
| 05. Dez. 2022 | 25,92 | 25,93 | 25,86 | 25,86 | 25,86 | 25 |
| 02. Dez. 2022 | 25,92 | 26,02 | 25,92 | 26,00 | 26,00 | - |
| 01. Dez. 2022 | 26,12 | 26,12 | 26,00 | 26,03 | 26,03 | 622 |
| 30. Nov. 2022 | 25,78 | 25,84 | 25,78 | 25,84 | 25,84 | - |
| 29. Nov. 2022 | 25,74 | 25,74 | 25,64 | 25,64 | 25,64 | - |
| 28. Nov. 2022 | 25,72 | 25,72 | 25,65 | 25,69 | 25,69 | 6 |
| 25. Nov. 2022 | 25,84 | 25,88 | 25,84 | 25,87 | 25,87 | 3 |
| 24. Nov. 2022 | 25,75 | 25,89 | 25,75 | 25,86 | 25,86 | 689 |
| 23. Nov. 2022 | 25,67 | 25,72 | 25,59 | 25,72 | 25,72 | - |
| 22. Nov. 2022 | 25,48 | 25,66 | 25,48 | 25,63 | 25,63 | 994 |
| 21. Nov. 2022 | 25,49 | 25,52 | 25,42 | 25,52 | 25,52 | - |
| 18. Nov. 2022 | 25,38 | 25,60 | 25,38 | 25,57 | 25,57 | - |
| 17. Nov. 2022 | 25,49 | 25,49 | 25,16 | 25,31 | 25,31 | 2.781 |
| 16. Nov. 2022 | 25,58 | 25,58 | 25,34 | 25,34 | 25,34 | 1.000 |
| 15. Nov. 2022 | 25,58 | 25,63 | 25,48 | 25,63 | 25,63 | 80 |
| 14. Nov. 2022 | 25,50 | 25,52 | 25,45 | 25,52 | 25,52 | - |
| 11. Nov. 2022 | 25,34 | 25,50 | 25,32 | 25,39 | 25,39 | 1.978 |
| 10. Nov. 2022 | 24,32 | 25,20 | 24,32 | 25,20 | 25,20 | 25 |
| 09. Nov. 2022 | 24,47 | 24,47 | 24,36 | 24,44 | 24,44 | 33 |
| 08. Nov. 2022 | 24,16 | 24,52 | 24,16 | 24,52 | 24,52 | - |
| 07. Nov. 2022 | 24,02 | 24,28 | 24,02 | 24,26 | 24,26 | 14 |
| 04. Nov. 2022 | 23,68 | 24,13 | 23,68 | 24,13 | 24,13 | 1 |
| 03. Nov. 2022 | 23,50 | 23,54 | 23,46 | 23,54 | 23,54 | 105 |
| 02. Nov. 2022 | 24,01 | 24,01 | 23,77 | 23,77 | 23,77 | 2.050 |
| 01. Nov. 2022 | 24,01 | 24,11 | 23,93 | 23,93 | 23,93 | 2.375 |
| 31. Okt. 2022 | 23,76 | 23,80 | 23,75 | 23,80 | 23,80 | 30 |
| 28. Okt. 2022 | 23,54 | 23,75 | 23,54 | 23,75 | 23,75 | - |
| 27. Okt. 2022 | 23,69 | 23,78 | 23,58 | 23,78 | 23,78 | - |
| 26. Okt. 2022 | 23,59 | 23,81 | 23,51 | 23,81 | 23,81 | 1.408 |
| 25. Okt. 2022 | 23,40 | 23,69 | 23,29 | 23,69 | 23,69 | 2 |
| 24. Okt. 2022 | 23,17 | 23,31 | 23,17 | 23,27 | 23,27 | 54 |
| 21. Okt. 2022 | 22,82 | 22,91 | 22,67 | 22,91 | 22,91 | 103 |
| 20. Okt. 2022 | 22,86 | 23,06 | 22,86 | 23,06 | 23,06 | 25 |
| 19. Okt. 2022 | 23,07 | 23,07 | 22,90 | 22,90 | 22,90 | - |
| 18. Okt. 2022 | 23,01 | 23,08 | 22,97 | 22,97 | 22,97 | - |
| 17. Okt. 2022 | 22,47 | 22,90 | 22,47 | 22,80 | 22,80 | 47 |
| 14. Okt. 2022 | 22,60 | 22,60 | 22,36 | 22,36 | 22,36 | - |
| 13. Okt. 2022 | 21,87 | 22,25 | 21,87 | 22,25 | 22,25 | 126 |
| 12. Okt. 2022 | 22,10 | 22,16 | 22,05 | 22,05 | 22,05 | - |
| 11. Okt. 2022 | 22,09 | 22,17 | 22,09 | 22,17 | 22,17 | - |
| 10. Okt. 2022 | 22,22 | 22,39 | 22,22 | 22,29 | 22,29 | 7 |
| 07. Okt. 2022 | 22,69 | 22,73 | 22,40 | 22,40 | 22,40 | 12 |
| 06. Okt. 2022 | 23,02 | 23,02 | 22,82 | 22,83 | 22,83 | - |
| 05. Okt. 2022 | 23,01 | 23,01 | 22,80 | 22,93 | 22,93 | 239 |
| 04. Okt. 2022 | 22,57 | 23,18 | 22,57 | 23,18 | 23,18 | - |
| 03. Okt. 2022 | 21,83 | 22,30 | 21,83 | 22,28 | 22,28 | 192 |
| 30. Sept. 2022 | 21,92 | 22,08 | 21,86 | 22,08 | 22,08 | 300 |
| 29. Sept. 2022 | 22,01 | 22,01 | 21,63 | 21,81 | 21,81 | 12 |
| 28. Sept. 2022 | 22,00 | 22,22 | 21,94 | 22,22 | 22,22 | 1.652 |
| 27. Sept. 2022 | 22,44 | 22,44 | 22,16 | 22,16 | 22,16 | - |
| 26. Sept. 2022 | 22,25 | 22,39 | 22,25 | 22,29 | 22,29 | 16 |
| 23. Sept. 2022 | 22,76 | 22,76 | 22,19 | 22,30 | 22,30 | 46 |
| 22. Sept. 2022 | 22,92 | 23,06 | 22,83 | 22,83 | 22,83 | 26 |
| 21. Sept. 2022 | 22,91 | 23,30 | 22,91 | 23,30 | 23,30 | 2.733 |
| 20. Sept. 2022 | 23,53 | 23,53 | 23,12 | 23,12 | 23,12 | - |
| 19. Sept. 2022 | 23,25 | 23,42 | 23,22 | 23,42 | 23,42 | - |
| 16. Sept. 2022 | 23,48 | 23,48 | 23,41 | 23,41 | 23,41 | 11 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
